KissMeData/093510/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200400	1679	1679	1679	1679	1679	1
3	20240430	200300	1679	1679	1679	1679	1679	0
4	20240430	200200	1679	1679	1679	1679	1679	0
5	20240430	200100	1679	1679	1679	1679	1679	0
6	20240430	200000	1679	1679	1679	1679	1679	0
7	20240430	195900	1679	1679	1679	1679	1679	0
8	20240430	195800	1679	1679	1679	1679	1679	0
9	20240430	195700	1679	1679	1679	1679	1679	0
10	20240430	195600	1679	1679	1679	1679	1679	0
11	20240430	195500	1679	1679	1679	1679	1679	0
12	20240430	195400	1679	1679	1679	1679	1679	0
13	20240430	195300	1679	1679	1679	1679	1679	0
14	20240430	195200	1679	1679	1679	1679	1679	0
15	20240430	195100	1679	1679	1679	1679	1679	0
16	20240430	195000	1679	1679	1679	1679	1679	0
17	20240430	194900	1679	1679	1679	1679	1679	0
18	20240430	194800	1679	1679	1679	1679	1679	0
19	20240430	194700	1679	1679	1679	1679	1679	0
20	20240430	194600	1679	1679	1679	1679	1679	0
21	20240430	194500	1679	1679	1679	1679	1679	0
22	20240430	194400	1679	1679	1679	1679	1679	0
23	20240430	194300	1679	1679	1679	1679	1679	0
24	20240430	194200	1679	1679	1679	1679	1679	0
25	20240430	194100	1679	1679	1679	1679	1679	0
26	20240430	194000	1679	1679	1679	1679	1679	0
27	20240430	193900	1679	1679	1679	1679	1679	0
28	20240430	193800	1679	1679	1679	1679	1679	0
29	20240430	193700	1679	1679	1679	1679	1679	0
30	20240430	193600	1679	1679	1679	1679	1679	0
31	20240430	193500	1679	1679	1679	1679	1679	0
32	20240430	193400	1679	1679	1679	1679	1679	1
33	20240430	193300	1679	1679	1679	1679	1679	0
34	20240430	193200	1679	1679	1679	1679	1679	0
35	20240430	193100	1679	1679	1679	1679	1679	0
36	20240430	193000	1679	1679	1679	1679	1679	0
37	20240430	192900	1679	1679	1679	1679	1679	0
38	20240430	192800	1679	1679	1679	1679	1679	0
39	20240430	192700	1679	1679	1679	1679	1679	0
40	20240430	192600	1679	1679	1679	1679	1679	0
41	20240430	192500	1679	1679	1679	1679	1679	0
42	20240430	192400	1679	1679	1679	1679	1679	0
43	20240430	192300	1679	1679	1679	1679	1679	0
44	20240430	192200	1679	1679	1679	1679	1679	0
45	20240430	192100	1679	1679	1679	1679	1679	0
46	20240430	192000	1679	1679	1679	1679	1679	0
47	20240430	191900	1679	1679	1679	1679	1679	0
48	20240430	191800	1679	1679	1679	1679	1679	0
49	20240430	191700	1679	1679	1679	1679	1679	0
50	20240430	191600	1679	1679	1679	1679	1679	0
51	20240430	191500	1679	1679	1679	1679	1679	0
52	20240430	191400	1679	1679	1679	1679	1679	0
53	20240430	191300	1679	1679	1679	1679	1679	0
54	20240430	191200	1679	1679	1679	1679	1679	0
55	20240430	191100	1679	1679	1679	1679	1679	0
56	20240430	191000	1679	1679	1679	1679	1679	0
57	20240430	190900	1679	1679	1679	1679	1679	0
58	20240430	190800	1679	1679	1679	1679	1679	0
59	20240430	190700	1679	1679	1679	1679	1679	0
60	20240430	190600	1679	1679	1679	1679	1679	0
61	20240430	190500	1679	1679	1679	1679	1679	0
62	20240430	190400	1679	1679	1679	1679	1679	1
63	20240430	190300	1679	1679	1679	1679	1679	0
64	20240430	190200	1679	1679	1679	1679	1679	0
65	20240430	190100	1679	1679	1679	1679	1679	0
66	20240430	190000	1679	1679	1679	1679	1679	0
67	20240430	185900	1679	1679	1679	1679	1679	0
68	20240430	185800	1679	1679	1679	1679	1679	0
69	20240430	185700	1679	1679	1679	1679	1679	0
70	20240430	185600	1679	1679	1679	1679	1679	0
71	20240430	185500	1679	1679	1679	1679	1679	0
72	20240430	185400	1679	1679	1679	1679	1679	0
73	20240430	185300	1679	1679	1679	1679	1679	0
74	20240430	185200	1679	1679	1679	1679	1679	0
75	20240430	185100	1679	1679	1679	1679	1679	0
76	20240430	185000	1679	1679	1679	1679	1679	0
77	20240430	184900	1679	1679	1679	1679	1679	0
78	20240430	184800	1679	1679	1679	1679	1679	0
79	20240430	184700	1679	1679	1679	1679	1679	0
80	20240430	184600	1679	1679	1679	1679	1679	0
81	20240430	184500	1679	1679	1679	1679	1679	0
82	20240430	184400	1679	1679	1679	1679	1679	0
83	20240430	184300	1679	1679	1679	1679	1679	0
84	20240430	184200	1679	1679	1679	1679	1679	0
85	20240430	184100	1679	1679	1679	1679	1679	0
86	20240430	184000	1679	1679	1679	1679	1679	0
87	20240430	183900	1679	1679	1679	1679	1679	0
88	20240430	183800	1679	1679	1679	1679	1679	0
89	20240430	183700	1679	1679	1679	1679	1679	0
90	20240430	183600	1679	1679	1679	1679	1679	0
91	20240430	183500	1679	1679	1679	1679	1679	0
92	20240430	183400	1679	1679	1679	1679	1679	1
93	20240430	183300	1679	1679	1679	1679	1679	0
94	20240430	183200	1679	1679	1679	1679	1679	0
95	20240430	183100	1679	1679	1679	1679	1679	0
96	20240430	183000	1679	1679	1679	1679	1679	0
97	20240430	182900	1679	1679	1679	1679	1679	0
98	20240430	182800	1679	1679	1679	1679	1679	0
99	20240430	182700	1679	1679	1679	1679	1679	0
100	20240430	182600	1679	1679	1679	1679	1679	0
101	20240430	182500	1679	1679	1679	1679	1679	0
102	20240430	182400	1679	1679	1679	1679	1679	0
103	20240430	182300	1679	1679	1679	1679	1679	0
104	20240430	182200	1679	1679	1679	1679	1679	0
105	20240430	182100	1679	1679	1679	1679	1679	0
106	20240430	182000	1679	1679	1679	1679	1679	0
107	20240430	181900	1679	1679	1679	1679	1679	0
108	20240430	181800	1679	1679	1679	1679	1679	0
109	20240430	181700	1679	1679	1679	1679	1679	0
110	20240430	181600	1679	1679	1679	1679	1679	0
111	20240430	181500	1679	1679	1679	1679	1679	0
112	20240430	181400	1679	1679	1679	1679	1679	0
113	20240430	181300	1679	1679	1679	1679	1679	0
114	20240430	181200	1679	1679	1679	1679	1679	0
115	20240430	181100	1679	1679	1679	1679	1679	0
116	20240430	181000	1679	1679	1679	1679	1679	0
117	20240430	180900	1679	1679	1679	1679	1679	0
118	20240430	180800	1679	1679	1679	1679	1679	0
119	20240430	180700	1679	1679	1679	1679	1679	0
120	20240430	180600	1679	1679	1679	1679	1679	0
121	20240430	180500	1679	1679	1679	1679	1679	0
122	20240430	180400	1679	1679	1679	1679	1679	1
123	20240430	180300	1679	1679	1679	1679	1679	0
124	20240430	180200	1679	1679	1679	1679	1679	0
125	20240430	180100	1679	1679	1679	1679	1679	0
126	20240430	180000	1679	1679	1679	1679	1679	0
127	20240430	175900	1679	1679	1679	1679	1679	0
128	20240430	175800	1679	1679	1679	1679	1679	0
129	20240430	175700	1679	1679	1679	1679	1679	0
130	20240430	175600	1679	1679	1679	1679	1679	0
131	20240430	175500	1679	1679	1679	1679	1679	0
132	20240430	175400	1679	1679	1679	1679	1679	0
133	20240430	175300	1679	1679	1679	1679	1679	0
134	20240430	175200	1679	1679	1679	1679	1679	0
135	20240430	175100	1679	1679	1679	1679	1679	0
136	20240430	175000	1679	1679	1679	1679	1679	0
137	20240430	174900	1679	1679	1679	1679	1679	0
138	20240430	174800	1679	1679	1679	1679	1679	0
139	20240430	174700	1679	1679	1679	1679	1679	0
140	20240430	174600	1679	1679	1679	1679	1679	0
141	20240430	174500	1679	1679	1679	1679	1679	0
142	20240430	174400	1679	1679	1679	1679	1679	0
143	20240430	174300	1679	1679	1679	1679	1679	0
144	20240430	174200	1679	1679	1679	1679	1679	0
145	20240430	174100	1679	1679	1679	1679	1679	0
146	20240430	174000	1679	1679	1679	1679	1679	0
147	20240430	173900	1679	1679	1679	1679	1679	0
148	20240430	173800	1679	1679	1679	1679	1679	0
149	20240430	173700	1679	1679	1679	1679	1679	0
150	20240430	173600	1679	1679	1679	1679	1679	0
151	20240430	173500	1679	1679	1679	1679	1679	0
152	20240430	173400	1679	1679	1679	1679	1679	1
153	20240430	173300	1679	1679	1679	1679	1679	0
154	20240430	173200	1679	1679	1679	1679	1679	0
155	20240430	173100	1679	1679	1679	1679	1679	0
156	20240430	173000	1679	1679	1679	1679	1679	0
157	20240430	172900	1679	1679	1679	1679	1679	0
158	20240430	172800	1679	1679	1679	1679	1679	0
159	20240430	172700	1679	1679	1679	1679	1679	0
160	20240430	172600	1679	1679	1679	1679	1679	0
161	20240430	172500	1679	1679	1679	1679	1679	0
162	20240430	172400	1679	1679	1679	1679	1679	0
163	20240430	172300	1679	1679	1679	1679	1679	0
164	20240430	172200	1679	1679	1679	1679	1679	0
165	20240430	172100	1679	1679	1679	1679	1679	0
166	20240430	172000	1679	1679	1679	1679	1679	0
167	20240430	171900	1679	1679	1679	1679	1679	0
168	20240430	171800	1679	1679	1679	1679	1679	0
169	20240430	171700	1679	1679	1679	1679	1679	0
170	20240430	171600	1679	1679	1679	1679	1679	0
171	20240430	171500	1679	1679	1679	1679	1679	0
172	20240430	171400	1679	1679	1679	1679	1679	0
173	20240430	171300	1679	1679	1679	1679	1679	0
174	20240430	171200	1679	1679	1679	1679	1679	0
175	20240430	171100	1679	1679	1679	1679	1679	0
176	20240430	171000	1679	1679	1679	1679	1679	0
177	20240430	170900	1679	1679	1679	1679	1679	0
178	20240430	170800	1679	1679	1679	1679	1679	0
179	20240430	170700	1679	1679	1679	1679	1679	0
180	20240430	170600	1679	1679	1679	1679	1679	0
181	20240430	170500	1679	1679	1679	1679	1679	0
182	20240430	170400	1679	1679	1679	1679	1679	1
183	20240430	170300	1679	1679	1679	1679	1679	0
184	20240430	170200	1679	1679	1679	1679	1679	0
185	20240430	170100	1679	1679	1679	1679	1679	0
186	20240430	170000	1679	1679	1679	1679	1679	0
187	20240430	165900	1679	1679	1679	1679	1679	0
188	20240430	165800	1679	1679	1679	1679	1679	0
189	20240430	165700	1679	1679	1679	1679	1679	0
190	20240430	165600	1679	1679	1679	1679	1679	0
191	20240430	165500	1679	1679	1679	1679	1679	0
192	20240430	165400	1679	1679	1679	1679	1679	0
193	20240430	165300	1679	1679	1679	1679	1679	0
194	20240430	165200	1679	1679	1679	1679	1679	0
195	20240430	165100	1679	1679	1679	1679	1679	0
196	20240430	165000	1679	1679	1679	1679	1679	0
197	20240430	164900	1679	1679	1679	1679	1679	0
198	20240430	164800	1679	1679	1679	1679	1679	0
199	20240430	164700	1679	1679	1679	1679	1679	0
200	20240430	164600	1679	1679	1679	1679	1679	0
201	20240430	164500	1679	1679	1679	1679	1679	0
202	20240430	164400	1679	1679	1679	1679	1679	0
203	20240430	164300	1679	1679	1679	1679	1679	0
204	20240430	164200	1679	1679	1679	1679	1679	0
205	20240430	164100	1679	1679	1679	1679	1679	0
206	20240430	164000	1679	1679	1679	1679	1679	0
207	20240430	163900	1679	1679	1679	1679	1679	0
208	20240430	163800	1679	1679	1679	1679	1679	0
209	20240430	163700	1679	1679	1679	1679	1679	0
210	20240430	163600	1679	1679	1679	1679	1679	0
211	20240430	163500	1679	1679	1679	1679	1679	0
212	20240430	163400	1679	1679	1679	1679	1679	1
213	20240430	163300	1679	1679	1679	1679	1679	0
214	20240430	163200	1679	1679	1679	1679	1679	0
215	20240430	163100	1679	1679	1679	1679	1679	0
216	20240430	163000	1679	1679	1679	1679	1679	0
217	20240430	162900	1679	1679	1679	1679	1679	0
218	20240430	162800	1679	1679	1679	1679	1679	0
219	20240430	162700	1679	1679	1679	1679	1679	0
220	20240430	162600	1679	1679	1679	1679	1679	0
221	20240430	162500	1679	1679	1679	1679	1679	0
222	20240430	162400	1679	1679	1679	1679	1679	0
223	20240430	162300	1679	1679	1679	1679	1679	0
224	20240430	162200	1679	1679	1679	1679	1679	0
225	20240430	162100	1679	1679	1679	1679	1679	0
226	20240430	162000	1679	1679	1679	1679	1679	0
227	20240430	161900	1679	1679	1679	1679	1679	0
228	20240430	161800	1679	1679	1679	1679	1679	0
229	20240430	161700	1679	1679	1679	1679	1679	0
230	20240430	161600	1679	1679	1679	1679	1679	0
231	20240430	161500	1679	1679	1679	1679	1679	0
232	20240430	161400	1679	1679	1679	1679	1679	0
233	20240430	161300	1679	1679	1679	1679	1679	0
234	20240430	161200	1679	1679	1679	1679	1679	0
235	20240430	161100	1679	1679	1679	1679	1679	0
236	20240430	161000	1679	1679	1679	1679	1679	0
237	20240430	160900	1679	1679	1679	1679	1679	0
238	20240430	160800	1679	1679	1679	1679	1679	0
239	20240430	160700	1679	1679	1679	1679	1679	0
240	20240430	160600	1679	1679	1679	1679	1679	0
241	20240430	160500	1679	1679	1679	1679	1679	0
242	20240430	160400	1679	1679	1679	1679	1679	1
243	20240430	160300	1679	1679	1679	1679	1679	0
244	20240430	160200	1679	1679	1679	1679	1679	0
245	20240430	160100	1679	1679	1679	1679	1679	0
246	20240430	160000	1679	1679	1679	1679	1679	0
247	20240430	155900	1679	1679	1679	1679	1679	0
248	20240430	155800	1679	1679	1679	1679	1679	0
249	20240430	155700	1679	1679	1679	1679	1679	0
250	20240430	155600	1679	1679	1679	1679	1679	0
251	20240430	155500	1679	1679	1679	1679	1679	0
252	20240430	155400	1679	1679	1679	1679	1679	0
253	20240430	155300	1679	1679	1679	1679	1679	0
254	20240430	155200	1679	1679	1679	1679	1679	0
255	20240430	155100	1679	1679	1679	1679	1679	0
256	20240430	155000	1679	1679	1679	1679	1679	0
257	20240430	154900	1679	1679	1679	1679	1679	0
258	20240430	154800	1679	1679	1679	1679	1679	0
259	20240430	154700	1679	1679	1679	1679	1679	0
260	20240430	154600	1679	1679	1679	1679	1679	0
261	20240430	154500	1679	1679	1679	1679	1679	0
262	20240430	154400	1679	1679	1679	1679	1679	0
263	20240430	154300	1679	1679	1679	1679	1679	0
264	20240430	154200	1679	1679	1679	1679	1679	0
265	20240430	154100	1679	1679	1679	1679	1679	0
266	20240430	154000	1679	1679	1679	1679	1679	0
267	20240430	153900	1679	1679	1679	1679	1679	0
268	20240430	153800	1679	1679	1679	1679	1679	0
269	20240430	153700	1679	1679	1679	1679	1679	0
270	20240430	153600	1679	1679	1679	1679	1679	0
271	20240430	153500	1679	1679	1679	1679	1679	0
272	20240430	153400	1679	1679	1679	1679	1679	1
273	20240430	153300	1679	1679	1679	1679	1679	0
274	20240430	153200	1679	1679	1679	1679	1679	0
275	20240430	153100	1679	1679	1679	1679	1679	0
276	20240430	153000	1679	1679	1679	1679	1679	0
277	20240430	152900	1679	1679	1679	1679	1679	0
278	20240430	152800	1679	1679	1679	1679	1679	0
279	20240430	152700	1679	1679	1679	1679	1679	0
280	20240430	152600	1679	1679	1679	1679	1679	0
281	20240430	152500	1679	1679	1679	1679	1679	0
282	20240430	152400	1679	1679	1679	1679	1679	0
283	20240430	152300	1679	1679	1679	1679	1679	0
284	20240430	152200	1679	1679	1679	1679	1679	0
285	20240430	152100	1679	1679	1679	1679	1679	0
286	20240430	152000	1679	1679	1679	1679	1679	0
287	20240430	151900	1679	1679	1679	1679	1679	0
288	20240430	151800	1679	1679	1679	1679	1679	0
289	20240430	151700	1679	1679	1679	1679	1679	0
290	20240430	151600	1679	1679	1679	1679	1679	0
291	20240430	151500	1679	1679	1679	1679	1679	0
292	20240430	151400	1679	1679	1679	1679	1679	0
293	20240430	151300	1679	1679	1679	1679	1679	0
294	20240430	151200	1679	1679	1679	1679	1679	0
295	20240430	151100	1679	1679	1679	1679	1679	0
296	20240430	151000	1679	1679	1679	1679	1679	0
297	20240430	150900	1679	1679	1679	1679	1679	0
298	20240430	150800	1679	1679	1679	1679	1679	0
299	20240430	150700	1679	1679	1679	1679	1679	0
300	20240430	150600	1679	1679	1679	1679	1679	0
301	20240430	150500	1679	1679	1679	1679	1679	0
302	20240430	150400	1679	1679	1679	1679	1679	0
303	20240430	150300	1679	1679	1679	1679	1679	0
304	20240430	150200	1679	1679	1679	1679	1679	0
305	20240430	150100	1679	1679	1679	1679	1679	0
306	20240430	150000	1679	1679	1679	1679	1679	0
307	20240430	145900	1679	1679	1679	1679	1679	0
308	20240430	145800	1679	1679	1679	1679	1679	0
309	20240430	145700	1679	1679	1679	1679	1679	0
310	20240430	145600	1679	1679	1679	1679	1679	0
311	20240430	145500	1679	1679	1679	1679	1679	0
312	20240430	145400	1679	1679	1679	1679	1679	0
313	20240430	145300	1679	1679	1679	1679	1679	0
314	20240430	145200	1679	1679	1679	1679	1679	0
315	20240430	145100	1679	1679	1679	1679	1679	0
316	20240430	145000	1679	1679	1679	1679	1679	0
317	20240430	144900	1679	1679	1679	1679	1679	0
318	20240430	144800	1679	1679	1679	1679	1679	0
319	20240430	144700	1679	1679	1679	1679	1679	0
320	20240430	144600	1679	1679	1679	1679	1679	0
321	20240430	144500	1679	1679	1679	1679	1679	0
322	20240430	144400	1679	1679	1679	1679	1679	0
323	20240430	144300	1679	1679	1679	1679	1679	0
324	20240430	144200	1679	1679	1679	1679	1679	0
325	20240430	144100	1679	1679	1679	1679	1679	0
326	20240430	144000	1679	1679	1679	1679	1679	0
327	20240430	143900	1679	1679	1679	1679	1679	0
328	20240430	143800	1679	1679	1679	1679	1679	0
329	20240430	143700	1679	1679	1679	1679	1679	0
330	20240430	143600	1679	1679	1679	1679	1679	0
331	20240430	143500	1679	1679	1679	1679	1679	0
332	20240430	143400	1679	1679	1679	1679	1679	0
333	20240430	143300	1679	1679	1679	1679	1679	0
334	20240430	143200	1679	1679	1679	1679	1679	0
335	20240430	143100	1679	1679	1679	1679	1679	0
336	20240430	143000	1679	1679	1679	1679	1679	0
337	20240430	142900	1679	1679	1679	1679	1679	0
338	20240430	142800	1679	1679	1679	1679	1679	0
339	20240430	142700	1679	1679	1679	1679	1679	0
340	20240430	142600	1679	1679	1679	1679	1679	0
341	20240430	142500	1679	1679	1679	1679	1679	0
342	20240430	142400	1679	1679	1679	1679	1679	0
343	20240430	142300	1679	1679	1679	1679	1679	0
344	20240430	142200	1679	1679	1679	1679	1679	0
345	20240430	142100	1679	1679	1679	1679	1679	0
346	20240430	142000	1679	1679	1679	1679	1679	0
347	20240430	141900	1679	1679	1679	1679	1679	0
348	20240430	141800	1679	1679	1679	1679	1679	0
349	20240430	141700	1679	1679	1679	1679	1679	0
350	20240430	141600	1679	1679	1679	1679	1679	0
351	20240430	141500	1679	1679	1679	1679	1679	0
352	20240430	141400	1679	1679	1679	1679	1679	0
353	20240430	141300	1679	1679	1679	1679	1679	0
354	20240430	141200	1679	1679	1679	1679	1679	0
355	20240430	141100	1679	1679	1679	1679	1679	0
356	20240430	141000	1679	1679	1679	1679	1679	0
357	20240430	140900	1679	1679	1679	1679	1679	0
358	20240430	140800	1679	1679	1679	1679	1679	0
359	20240430	140700	1679	1679	1679	1679	1679	0
360	20240430	140600	1679	1679	1679	1679	1679	0
361	20240430	140500	1679	1679	1679	1679	1679	0
362	20240430	140400	1679	1679	1679	1679	1679	0
363	20240430	140300	1679	1679	1679	1679	1679	0
364	20240430	140200	1679	1679	1679	1679	1679	0
365	20240430	140100	1679	1679	1679	1679	1679	0
366	20240430	140000	1679	1679	1679	1679	1679	0
367	20240430	135900	1679	1679	1679	1679	1679	0
368	20240430	135800	1679	1679	1679	1679	1679	0
369	20240430	135700	1679	1679	1679	1679	1679	0
370	20240430	135600	1679	1679	1679	1679	1679	0
371	20240430	135500	1679	1679	1679	1679	1679	0
372	20240430	135400	1679	1679	1679	1679	1679	0
373	20240430	135300	1679	1679	1679	1679	1679	0
374	20240430	135200	1679	1679	1679	1679	1679	0
375	20240430	135100	1679	1679	1679	1679	1679	0
376	20240430	135000	1679	1679	1679	1679	1679	0
377	20240430	134900	1679	1679	1679	1679	1679	0
378	20240430	134800	1679	1679	1679	1679	1679	0
379	20240430	134700	1679	1679	1679	1679	1679	0
380	20240430	134600	1679	1679	1679	1679	1679	0
381	20240430	134500	1679	1679	1679	1679	1679	0
382	20240430	134400	1679	1679	1679	1679	1679	0
383	20240430	134300	1679	1679	1679	1679	1679	0
384	20240430	134200	1679	1679	1679	1679	1679	0
385	20240430	134100	1679	1679	1679	1679	1679	0
386	20240430	134000	1679	1679	1679	1679	1679	0
387	20240430	133900	1679	1679	1679	1679	1679	0
388	20240430	133800	1679	1679	1679	1679	1679	0
389	20240430	133700	1679	1679	1679	1679	1679	0
390	20240430	133600	1679	1679	1679	1679	1679	0
391	20240430	133500	1679	1679	1679	1679	1679	0
392	20240430	133400	1679	1679	1679	1679	1679	0
393	20240430	133300	1679	1679	1679	1679	1679	0
394	20240430	133200	1679	1679	1679	1679	1679	0
395	20240430	133100	1679	1679	1679	1679	1679	0
396	20240430	133000	1679	1679	1679	1679	1679	0
397	20240430	132900	1679	1679	1679	1679	1679	0
398	20240430	132800	1679	1679	1679	1679	1679	0
399	20240430	132700	1679	1679	1679	1679	1679	0
400	20240430	132600	1679	1679	1679	1679	1679	0
401	20240430	132500	1679	1679	1679	1679	1679	0
402	20240430	132400	1679	1679	1679	1679	1679	0
403	20240430	132300	1679	1679	1679	1679	1679	0
404	20240430	132200	1679	1679	1679	1679	1679	0
405	20240430	132100	1679	1679	1679	1679	1679	0
406	20240430	132000	1679	1679	1679	1679	1679	0
407	20240430	131900	1679	1679	1679	1679	1679	0
408	20240430	131800	1679	1679	1679	1679	1679	0
409	20240430	131700	1679	1679	1679	1679	1679	0
410	20240430	131600	1679	1679	1679	1679	1679	0
411	20240430	131500	1679	1679	1679	1679	1679	0
412	20240430	131400	1679	1679	1679	1679	1679	0
413	20240430	131300	1679	1679	1679	1679	1679	0
414	20240430	131200	1679	1679	1679	1679	1679	0
415	20240430	131100	1679	1679	1679	1679	1679	0
416	20240430	131000	1679	1679	1679	1679	1679	0
417	20240430	130900	1679	1679	1679	1679	1679	0
418	20240430	130800	1679	1679	1679	1679	1679	0
419	20240430	130700	1679	1679	1679	1679	1679	0
420	20240430	130600	1679	1679	1679	1679	1679	0
421	20240430	130500	1679	1679	1679	1679	1679	0
422	20240430	130400	1679	1679	1679	1679	1679	0
423	20240430	130300	1679	1679	1679	1679	1679	0
424	20240430	130200	1679	1679	1679	1679	1679	0
425	20240430	130100	1679	1679	1679	1679	1679	0
426	20240430	130000	1679	1679	1679	1679	1679	0
427	20240430	125900	1679	1679	1679	1679	1679	0
428	20240430	125800	1679	1679	1679	1679	1679	0
429	20240430	125700	1679	1679	1679	1679	1679	0
430	20240430	125600	1679	1679	1679	1679	1679	0
431	20240430	125500	1679	1679	1679	1679	1679	0
432	20240430	125400	1679	1679	1679	1679	1679	0
433	20240430	125300	1679	1679	1679	1679	1679	0
434	20240430	125200	1679	1679	1679	1679	1679	0
435	20240430	125100	1679	1679	1679	1679	1679	0
436	20240430	125000	1679	1679	1679	1679	1679	0
437	20240430	124900	1679	1679	1679	1679	1679	0
438	20240430	124800	1679	1679	1679	1679	1679	0
439	20240430	124700	1679	1679	1679	1679	1679	0
440	20240430	124600	1679	1679	1679	1679	1679	0
441	20240430	124500	1679	1679	1679	1679	1679	0
442	20240430	124400	1679	1679	1679	1679	1679	0
443	20240430	124300	1679	1679	1679	1679	1679	0
444	20240430	124200	1679	1679	1679	1679	1679	0
445	20240430	124100	1679	1679	1679	1679	1679	0
446	20240430	124000	1679	1679	1679	1679	1679	0
447	20240430	123900	1679	1679	1679	1679	1679	0
448	20240430	123800	1679	1679	1679	1679	1679	0
449	20240430	123700	1679	1679	1679	1679	1679	0
450	20240430	123600	1679	1679	1679	1679	1679	0
451	20240430	123500	1679	1679	1679	1679	1679	0
452	20240430	123400	1679	1679	1679	1679	1679	0
453	20240430	123300	1679	1679	1679	1679	1679	0
454	20240430	123200	1679	1679	1679	1679	1679	0
455	20240430	123100	1679	1679	1679	1679	1679	0
456	20240430	123000	1679	1679	1679	1679	1679	0
457	20240430	122900	1679	1679	1679	1679	1679	0
458	20240430	122800	1679	1679	1679	1679	1679	0
459	20240430	122700	1679	1679	1679	1679	1679	0
460	20240430	122600	1679	1679	1679	1679	1679	0
461	20240430	122500	1679	1679	1679	1679	1679	0
462	20240430	122400	1679	1679	1679	1679	1679	0
463	20240430	122300	1679	1679	1679	1679	1679	0
464	20240430	122200	1679	1679	1679	1679	1679	0
465	20240430	122100	1679	1679	1679	1679	1679	0
466	20240430	122000	1679	1679	1679	1679	1679	0
467	20240430	121900	1679	1679	1679	1679	1679	0
468	20240430	121800	1679	1679	1679	1679	1679	0
469	20240430	121700	1679	1679	1679	1679	1679	0
470	20240430	121600	1679	1679	1679	1679	1679	0
471	20240430	121500	1679	1679	1679	1679	1679	0
472	20240430	121400	1679	1679	1679	1679	1679	0
473	20240430	121300	1679	1679	1679	1679	1679	0
474	20240430	121200	1679	1679	1679	1679	1679	0
475	20240430	121100	1679	1679	1679	1679	1679	0
476	20240430	121000	1679	1679	1679	1679	1679	0
477	20240430	120900	1679	1679	1679	1679	1679	0
478	20240430	120800	1679	1679	1679	1679	1679	0
479	20240430	120700	1679	1679	1679	1679	1679	0
480	20240430	120600	1679	1679	1679	1679	1679	0
481	20240430	120500	1679	1679	1679	1679	1679	0
482	20240430	120400	1679	1679	1679	1679	1679	0
483	20240430	120300	1679	1679	1679	1679	1679	0
484	20240430	120200	1679	1679	1679	1679	1679	0
485	20240430	120100	1679	1679	1679	1679	1679	0
486	20240430	120000	1679	1679	1679	1679	1679	0
487	20240430	115900	1679	1679	1679	1679	1679	0
488	20240430	115800	1679	1679	1679	1679	1679	0
489	20240430	115700	1679	1679	1679	1679	1679	0
490	20240430	115600	1679	1679	1679	1679	1679	0
491	20240430	115500	1679	1679	1679	1679	1679	0
492	20240430	115400	1679	1679	1679	1679	1679	0
493	20240430	115300	1679	1679	1679	1679	1679	0
494	20240430	115200	1679	1679	1679	1679	1679	0
495	20240430	115100	1679	1679	1679	1679	1679	0
496	20240430	115000	1679	1679	1679	1679	1679	0
497	20240430	114900	1679	1679	1679	1679	1679	0
498	20240430	114800	1679	1679	1679	1679	1679	0
499	20240430	114700	1679	1679	1679	1679	1679	0
500	20240430	114600	1679	1679	1679	1679	1679	0
501	20240430	114500	1679	1679	1679	1679	1679	0
502	20240430	114400	1679	1679	1679	1679	1679	0
503	20240430	114300	1679	1679	1679	1679	1679	0
504	20240430	114200	1679	1679	1679	1679	1679	0
505	20240430	114100	1679	1679	1679	1679	1679	0
506	20240430	114000	1679	1679	1679	1679	1679	0
507	20240430	113900	1679	1679	1679	1679	1679	0
508	20240430	113800	1679	1679	1679	1679	1679	0
509	20240430	113700	1679	1679	1679	1679	1679	0
510	20240430	113600	1679	1679	1679	1679	1679	0
511	20240430	113500	1679	1679	1679	1679	1679	0
512	20240430	113400	1679	1679	1679	1679	1679	0
513	20240430	113300	1679	1679	1679	1679	1679	0
514	20240430	113200	1679	1679	1679	1679	1679	0
515	20240430	113100	1679	1679	1679	1679	1679	0
516	20240430	113000	1679	1679	1679	1679	1679	0
517	20240430	112900	1679	1679	1679	1679	1679	0
518	20240430	112800	1679	1679	1679	1679	1679	0
519	20240430	112700	1679	1679	1679	1679	1679	0
520	20240430	112600	1679	1679	1679	1679	1679	0
521	20240430	112500	1679	1679	1679	1679	1679	0
522	20240430	112400	1679	1679	1679	1679	1679	0
523	20240430	112300	1679	1679	1679	1679	1679	0
524	20240430	112200	1679	1679	1679	1679	1679	0
525	20240430	112100	1679	1679	1679	1679	1679	0
526	20240430	112000	1679	1679	1679	1679	1679	0
527	20240430	111900	1679	1679	1679	1679	1679	0
528	20240430	111800	1679	1679	1679	1679	1679	0
529	20240430	111700	1679	1679	1679	1679	1679	0
530	20240430	111600	1679	1679	1679	1679	1679	0
531	20240430	111500	1679	1679	1679	1679	1679	0
532	20240430	111400	1679	1679	1679	1679	1679	0
533	20240430	111300	1679	1679	1679	1679	1679	0
534	20240430	111200	1679	1679	1679	1679	1679	0
535	20240430	111100	1679	1679	1679	1679	1679	0
536	20240430	111000	1679	1679	1679	1679	1679	0
537	20240430	110900	1679	1679	1679	1679	1679	0
538	20240430	110800	1679	1679	1679	1679	1679	0
539	20240430	110700	1679	1679	1679	1679	1679	0
540	20240430	110600	1679	1679	1679	1679	1679	0
541	20240430	110500	1679	1679	1679	1679	1679	0
542	20240430	110400	1679	1679	1679	1679	1679	0
543	20240430	110300	1679	1679	1679	1679	1679	0
544	20240430	110200	1679	1679	1679	1679	1679	0
545	20240430	110100	1679	1679	1679	1679	1679	0
546	20240430	110000	1679	1679	1679	1679	1679	0
547	20240430	105900	1679	1679	1679	1679	1679	0
548	20240430	105800	1679	1679	1679	1679	1679	0
549	20240430	105700	1679	1679	1679	1679	1679	0
550	20240430	105600	1679	1679	1679	1679	1679	0
551	20240430	105500	1679	1679	1679	1679	1679	0
552	20240430	105400	1679	1679	1679	1679	1679	0
553	20240430	105300	1679	1679	1679	1679	1679	0
554	20240430	105200	1679	1679	1679	1679	1679	0
555	20240430	105100	1679	1679	1679	1679	1679	0
556	20240430	105000	1679	1679	1679	1679	1679	0
557	20240430	104900	1679	1679	1679	1679	1679	0
558	20240430	104800	1679	1679	1679	1679	1679	0
559	20240430	104700	1679	1679	1679	1679	1679	0
560	20240430	104600	1679	1679	1679	1679	1679	0
561	20240430	104500	1679	1679	1679	1679	1679	0
562	20240430	104400	1679	1679	1679	1679	1679	0
563	20240430	104300	1679	1679	1679	1679	1679	0
564	20240430	104200	1679	1679	1679	1679	1679	0
565	20240430	104100	1679	1679	1679	1679	1679	0
566	20240430	104000	1679	1679	1679	1679	1679	0
567	20240430	103900	1679	1679	1679	1679	1679	0
568	20240430	103800	1679	1679	1679	1679	1679	0
569	20240430	103700	1679	1679	1679	1679	1679	0
570	20240430	103600	1679	1679	1679	1679	1679	0
571	20240430	103500	1679	1679	1679	1679	1679	0
572	20240430	103400	1679	1679	1679	1679	1679	0
573	20240430	103300	1679	1679	1679	1679	1679	0
574	20240430	103200	1679	1679	1679	1679	1679	0
575	20240430	103100	1679	1679	1679	1679	1679	0
576	20240430	103000	1679	1679	1679	1679	1679	0
577	20240430	102900	1679	1679	1679	1679	1679	0
578	20240430	102800	1679	1679	1679	1679	1679	0
579	20240430	102700	1679	1679	1679	1679	1679	0
580	20240430	102600	1679	1679	1679	1679	1679	0
581	20240430	102500	1679	1679	1679	1679	1679	0
582	20240430	102400	1679	1679	1679	1679	1679	0
583	20240430	102300	1679	1679	1679	1679	1679	0
584	20240430	102200	1679	1679	1679	1679	1679	0
585	20240430	102100	1679	1679	1679	1679	1679	0
586	20240430	102000	1679	1679	1679	1679	1679	0
587	20240430	101900	1679	1679	1679	1679	1679	0
588	20240430	101800	1679	1679	1679	1679	1679	0
589	20240430	101700	1679	1679	1679	1679	1679	0
590	20240430	101600	1679	1679	1679	1679	1679	0
591	20240430	101500	1679	1679	1679	1679	1679	0
592	20240430	101400	1679	1679	1679	1679	1679	0
593	20240430	101300	1679	1679	1679	1679	1679	0
594	20240430	101200	1679	1679	1679	1679	1679	0
595	20240430	101100	1679	1679	1679	1679	1679	0
596	20240430	101000	1679	1679	1679	1679	1679	0
597	20240430	100900	1679	1679	1679	1679	1679	0
598	20240430	100800	1679	1679	1679	1679	1679	0
599	20240430	100700	1679	1679	1679	1679	1679	0
600	20240430	100600	1679	1679	1679	1679	1679	0
601	20240430	100500	1679	1679	1679	1679	1679	0
602	20240430	100400	1679	1679	1679	1679	1679	0
603	20240430	100300	1679	1679	1679	1679	1679	0
604	20240430	100200	1679	1679	1679	1679	1679	0
605	20240430	100100	1679	1679	1679	1679	1679	0
606	20240430	100000	1679	1679	1679	1679	1679	0
607	20240430	095900	1679	1679	1679	1679	1679	0
608	20240430	095800	1679	1679	1679	1679	1679	0
609	20240430	095700	1679	1679	1679	1679	1679	0
610	20240430	095600	1679	1679	1679	1679	1679	0
611	20240430	095500	1679	1679	1679	1679	1679	0
612	20240430	095400	1679	1679	1679	1679	1679	0
613	20240430	095300	1679	1679	1679	1679	1679	0
614	20240430	095200	1679	1679	1679	1679	1679	0
615	20240430	095100	1679	1679	1679	1679	1679	0
616	20240430	095000	1679	1679	1679	1679	1679	0
617	20240430	094900	1679	1679	1679	1679	1679	0
618	20240430	094800	1679	1679	1679	1679	1679	0
619	20240430	094700	1679	1679	1679	1679	1679	0
620	20240430	094600	1679	1679	1679	1679	1679	0
621	20240430	094500	1679	1679	1679	1679	1679	0
622	20240430	094400	1679	1679	1679	1679	1679	0
623	20240430	094300	1679	1679	1679	1679	1679	0
624	20240430	094200	1679	1679	1679	1679	1679	0
625	20240430	094100	1679	1679	1679	1679	1679	0
626	20240430	094000	1679	1679	1679	1679	1679	0
627	20240430	093900	1679	1679	1679	1679	1679	0
628	20240430	093800	1679	1679	1679	1679	1679	0
629	20240430	093700	1679	1679	1679	1679	1679	0
630	20240430	093600	1679	1679	1679	1679	1679	0
631	20240430	093500	1679	1679	1679	1679	1679	0
632	20240430	093400	1679	1679	1679	1679	1679	0
633	20240430	093300	1679	1679	1679	1679	1679	0
634	20240430	093200	1679	1679	1679	1679	1679	0
635	20240430	093100	1679	1679	1679	1679	1679	0
636	20240430	093000	1679	1679	1679	1679	1679	0
637	20240430	092900	1679	1679	1679	1679	1679	0
638	20240430	092800	1679	1679	1679	1679	1679	0
639	20240430	092700	1679	1679	1679	1679	1679	0
640	20240430	092600	1679	1679	1679	1679	1679	0
641	20240430	092500	1679	1679	1679	1679	1679	0
642	20240430	092400	1679	1679	1679	1679	1679	0
643	20240430	092300	1679	1679	1679	1679	1679	0
644	20240430	092200	1679	1679	1679	1679	1679	0
645	20240430	092100	1679	1679	1679	1679	1679	0
646	20240430	092000	1679	1679	1679	1679	1679	0
647	20240430	091900	1679	1679	1679	1679	1679	0
648	20240430	091800	1679	1679	1679	1679	1679	0
649	20240430	091700	1679	1679	1679	1679	1679	0
650	20240430	091600	1679	1679	1679	1679	1679	0
651	20240430	091500	1679	1679	1679	1679	1679	0
652	20240430	091400	1679	1679	1679	1679	1679	0
653	20240430	091300	1679	1679	1679	1679	1679	0
654	20240430	091200	1679	1679	1679	1679	1679	0
655	20240430	091100	1679	1679	1679	1679	1679	0
656	20240430	091000	1679	1679	1679	1679	1679	0
657	20240430	090900	1679	1679	1679	1679	1679	0
658	20240430	090800	1679	1679	1679	1679	1679	0
659	20240430	090700	1679	1679	1679	1679	1679	0
660	20240430	090600	1679	1679	1679	1679	1679	0
661	20240430	090500	1679	1679	1679	1679	1679	0
662	20240430	090400	1679	1679	1679	1679	1679	0
663	20240430	090300	1679	1679	1679	1679	1679	0
664	20240430	090200	1679	1679	1679	1679	1679	0
665	20240430	090100	1679	1679	1679	1679	1679	0
666	20240430	090000	1679	1679	1679	1679	1679	1