KissMeData/244880/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	205100	520890	3090	3090	3090	3090	21
3	20240423	205000	520890	3090	3090	3090	3090	0
4	20240423	204900	520890	3090	3090	3090	3090	0
5	20240423	204800	520890	3090	3090	3090	3090	0
6	20240423	204700	520890	3090	3090	3090	3090	0
7	20240423	204600	520890	3090	3090	3090	3090	0
8	20240423	204500	520890	3090	3090	3090	3090	0
9	20240423	204400	520890	3090	3090	3090	3090	0
10	20240423	204300	520890	3090	3090	3090	3090	0
11	20240423	204200	520890	3090	3090	3090	3090	0
12	20240423	204100	520890	3090	3090	3090	3090	0
13	20240423	204000	520890	3090	3090	3090	3090	0
14	20240423	203900	520890	3090	3090	3090	3090	0
15	20240423	203800	520890	3090	3090	3090	3090	0
16	20240423	203700	520890	3090	3090	3090	3090	0
17	20240423	203600	520890	3090	3090	3090	3090	0
18	20240423	203500	520890	3090	3090	3090	3090	0
19	20240423	203400	520890	3090	3090	3090	3090	0
20	20240423	203300	520890	3090	3090	3090	3090	0
21	20240423	203200	520890	3090	3090	3090	3090	0
22	20240423	203100	520890	3090	3090	3090	3090	0
23	20240423	203000	520890	3090	3090	3090	3090	0
24	20240423	202900	520890	3090	3090	3090	3090	0
25	20240423	202800	520890	3090	3090	3090	3090	0
26	20240423	202700	520890	3090	3090	3090	3090	0
27	20240423	202600	520890	3090	3090	3090	3090	0
28	20240423	202500	520890	3090	3090	3090	3090	0
29	20240423	202400	520890	3090	3090	3090	3090	0
30	20240423	202300	520890	3090	3090	3090	3090	0
31	20240423	202200	520890	3090	3090	3090	3090	0
32	20240423	202100	520890	3090	3090	3090	3090	21
33	20240423	202000	520890	3090	3090	3090	3090	0
34	20240423	201900	520890	3090	3090	3090	3090	0
35	20240423	201800	520890	3090	3090	3090	3090	0
36	20240423	201700	520890	3090	3090	3090	3090	0
37	20240423	201600	520890	3090	3090	3090	3090	0
38	20240423	201500	520890	3090	3090	3090	3090	0
39	20240423	201400	520890	3090	3090	3090	3090	0
40	20240423	201300	520890	3090	3090	3090	3090	0
41	20240423	201200	520890	3090	3090	3090	3090	0
42	20240423	201100	520890	3090	3090	3090	3090	0
43	20240423	201000	520890	3090	3090	3090	3090	0
44	20240423	200900	520890	3090	3090	3090	3090	0
45	20240423	200800	520890	3090	3090	3090	3090	0
46	20240423	200700	520890	3090	3090	3090	3090	0
47	20240423	200600	520890	3090	3090	3090	3090	0
48	20240423	200500	520890	3090	3090	3090	3090	0
49	20240423	200400	520890	3090	3090	3090	3090	0
50	20240423	200300	520890	3090	3090	3090	3090	0
51	20240423	200200	520890	3090	3090	3090	3090	0
52	20240423	200100	520890	3090	3090	3090	3090	0
53	20240423	200000	520890	3090	3090	3090	3090	0
54	20240423	195900	520890	3090	3090	3090	3090	0
55	20240423	195800	520890	3090	3090	3090	3090	0
56	20240423	195700	520890	3090	3090	3090	3090	0
57	20240423	195600	520890	3090	3090	3090	3090	0
58	20240423	195500	520890	3090	3090	3090	3090	0
59	20240423	195400	520890	3090	3090	3090	3090	0
60	20240423	195300	520890	3090	3090	3090	3090	0
61	20240423	195200	520890	3090	3090	3090	3090	0
62	20240423	195100	520890	3090	3090	3090	3090	21
63	20240423	195000	520890	3090	3090	3090	3090	0
64	20240423	194900	520890	3090	3090	3090	3090	0
65	20240423	194800	520890	3090	3090	3090	3090	0
66	20240423	194700	520890	3090	3090	3090	3090	0
67	20240423	194600	520890	3090	3090	3090	3090	0
68	20240423	194500	520890	3090	3090	3090	3090	0
69	20240423	194400	520890	3090	3090	3090	3090	0
70	20240423	194300	520890	3090	3090	3090	3090	0
71	20240423	194200	520890	3090	3090	3090	3090	0
72	20240423	194100	520890	3090	3090	3090	3090	0
73	20240423	194000	520890	3090	3090	3090	3090	0
74	20240423	193900	520890	3090	3090	3090	3090	0
75	20240423	193800	520890	3090	3090	3090	3090	0
76	20240423	193700	520890	3090	3090	3090	3090	0
77	20240423	193600	520890	3090	3090	3090	3090	0
78	20240423	193500	520890	3090	3090	3090	3090	0
79	20240423	193400	520890	3090	3090	3090	3090	0
80	20240423	193300	520890	3090	3090	3090	3090	0
81	20240423	193200	520890	3090	3090	3090	3090	0
82	20240423	193100	520890	3090	3090	3090	3090	0
83	20240423	193000	520890	3090	3090	3090	3090	0
84	20240423	192900	520890	3090	3090	3090	3090	0
85	20240423	192800	520890	3090	3090	3090	3090	0
86	20240423	192700	520890	3090	3090	3090	3090	0
87	20240423	192600	520890	3090	3090	3090	3090	0
88	20240423	192500	520890	3090	3090	3090	3090	0
89	20240423	192400	520890	3090	3090	3090	3090	0
90	20240423	192300	520890	3090	3090	3090	3090	0
91	20240423	192200	520890	3090	3090	3090	3090	0
92	20240423	192100	520890	3090	3090	3090	3090	21
93	20240423	192000	520890	3090	3090	3090	3090	0
94	20240423	191900	520890	3090	3090	3090	3090	0
95	20240423	191800	520890	3090	3090	3090	3090	0
96	20240423	191700	520890	3090	3090	3090	3090	0
97	20240423	191600	520890	3090	3090	3090	3090	0
98	20240423	191500	520890	3090	3090	3090	3090	0
99	20240423	191400	520890	3090	3090	3090	3090	0
100	20240423	191300	520890	3090	3090	3090	3090	0
101	20240423	191200	520890	3090	3090	3090	3090	0
102	20240423	191100	520890	3090	3090	3090	3090	0
103	20240423	191000	520890	3090	3090	3090	3090	0
104	20240423	190900	520890	3090	3090	3090	3090	0
105	20240423	190800	520890	3090	3090	3090	3090	0
106	20240423	190700	520890	3090	3090	3090	3090	0
107	20240423	190600	520890	3090	3090	3090	3090	0
108	20240423	190500	520890	3090	3090	3090	3090	0
109	20240423	190400	520890	3090	3090	3090	3090	0
110	20240423	190300	520890	3090	3090	3090	3090	0
111	20240423	190200	520890	3090	3090	3090	3090	0
112	20240423	190100	520890	3090	3090	3090	3090	0
113	20240423	190000	520890	3090	3090	3090	3090	0
114	20240423	185900	520890	3090	3090	3090	3090	0
115	20240423	185800	520890	3090	3090	3090	3090	0
116	20240423	185700	520890	3090	3090	3090	3090	0
117	20240423	185600	520890	3090	3090	3090	3090	0
118	20240423	185500	520890	3090	3090	3090	3090	0
119	20240423	185400	520890	3090	3090	3090	3090	0
120	20240423	185300	520890	3090	3090	3090	3090	0
121	20240423	185200	520890	3090	3090	3090	3090	0
122	20240423	185100	520890	3090	3090	3090	3090	21
123	20240423	185000	520890	3090	3090	3090	3090	0
124	20240423	184900	520890	3090	3090	3090	3090	0
125	20240423	184800	520890	3090	3090	3090	3090	0
126	20240423	184700	520890	3090	3090	3090	3090	0
127	20240423	184600	520890	3090	3090	3090	3090	0
128	20240423	184500	520890	3090	3090	3090	3090	0
129	20240423	184400	520890	3090	3090	3090	3090	0
130	20240423	184300	520890	3090	3090	3090	3090	0
131	20240423	184200	520890	3090	3090	3090	3090	0
132	20240423	184100	520890	3090	3090	3090	3090	0
133	20240423	184000	520890	3090	3090	3090	3090	0
134	20240423	183900	520890	3090	3090	3090	3090	0
135	20240423	183800	520890	3090	3090	3090	3090	0
136	20240423	183700	520890	3090	3090	3090	3090	0
137	20240423	183600	520890	3090	3090	3090	3090	0
138	20240423	183500	520890	3090	3090	3090	3090	0
139	20240423	183400	520890	3090	3090	3090	3090	0
140	20240423	183300	520890	3090	3090	3090	3090	0
141	20240423	183200	520890	3090	3090	3090	3090	0
142	20240423	183100	520890	3090	3090	3090	3090	0
143	20240423	183000	520890	3090	3090	3090	3090	0
144	20240423	182900	520890	3090	3090	3090	3090	0
145	20240423	182800	520890	3090	3090	3090	3090	0
146	20240423	182700	520890	3090	3090	3090	3090	0
147	20240423	182600	520890	3090	3090	3090	3090	0
148	20240423	182500	520890	3090	3090	3090	3090	0
149	20240423	182400	520890	3090	3090	3090	3090	0
150	20240423	182300	520890	3090	3090	3090	3090	0
151	20240423	182200	520890	3090	3090	3090	3090	0
152	20240423	182100	520890	3090	3090	3090	3090	21
153	20240423	182000	520890	3090	3090	3090	3090	0
154	20240423	181900	520890	3090	3090	3090	3090	0
155	20240423	181800	520890	3090	3090	3090	3090	0
156	20240423	181700	520890	3090	3090	3090	3090	0
157	20240423	181600	520890	3090	3090	3090	3090	0
158	20240423	181500	520890	3090	3090	3090	3090	0
159	20240423	181400	520890	3090	3090	3090	3090	0
160	20240423	181300	520890	3090	3090	3090	3090	0
161	20240423	181200	520890	3090	3090	3090	3090	0
162	20240423	181100	520890	3090	3090	3090	3090	0
163	20240423	181000	520890	3090	3090	3090	3090	0
164	20240423	180900	520890	3090	3090	3090	3090	0
165	20240423	180800	520890	3090	3090	3090	3090	0
166	20240423	180700	520890	3090	3090	3090	3090	0
167	20240423	180600	520890	3090	3090	3090	3090	0
168	20240423	180500	520890	3090	3090	3090	3090	0
169	20240423	180400	520890	3090	3090	3090	3090	0
170	20240423	180300	520890	3090	3090	3090	3090	0
171	20240423	180200	520890	3090	3090	3090	3090	0
172	20240423	180100	520890	3090	3090	3090	3090	0
173	20240423	180000	520890	3090	3090	3090	3090	0
174	20240423	175900	520890	3090	3090	3090	3090	0
175	20240423	175800	520890	3090	3090	3090	3090	0
176	20240423	175700	520890	3090	3090	3090	3090	0
177	20240423	175600	520890	3090	3090	3090	3090	0
178	20240423	175500	520890	3090	3090	3090	3090	0
179	20240423	175400	520890	3090	3090	3090	3090	0
180	20240423	175300	520890	3090	3090	3090	3090	0
181	20240423	175200	520890	3090	3090	3090	3090	0
182	20240423	175100	520890	3090	3090	3090	3090	21
183	20240423	175000	520890	3090	3090	3090	3090	0
184	20240423	174900	520890	3090	3090	3090	3090	0
185	20240423	174800	520890	3090	3090	3090	3090	0
186	20240423	174700	520890	3090	3090	3090	3090	0
187	20240423	174600	520890	3090	3090	3090	3090	0
188	20240423	174500	520890	3090	3090	3090	3090	0
189	20240423	174400	520890	3090	3090	3090	3090	0
190	20240423	174300	520890	3090	3090	3090	3090	0
191	20240423	174200	520890	3090	3090	3090	3090	0
192	20240423	174100	520890	3090	3090	3090	3090	0
193	20240423	174000	520890	3090	3090	3090	3090	0
194	20240423	173900	520890	3090	3090	3090	3090	0
195	20240423	173800	520890	3090	3090	3090	3090	0
196	20240423	173700	520890	3090	3090	3090	3090	0
197	20240423	173600	520890	3090	3090	3090	3090	0
198	20240423	173500	520890	3090	3090	3090	3090	0
199	20240423	173400	520890	3090	3090	3090	3090	0
200	20240423	173300	520890	3090	3090	3090	3090	0
201	20240423	173200	520890	3090	3090	3090	3090	0
202	20240423	173100	520890	3090	3090	3090	3090	0
203	20240423	173000	520890	3090	3090	3090	3090	0
204	20240423	172900	520890	3090	3090	3090	3090	0
205	20240423	172800	520890	3090	3090	3090	3090	0
206	20240423	172700	520890	3090	3090	3090	3090	0
207	20240423	172600	520890	3090	3090	3090	3090	0
208	20240423	172500	520890	3090	3090	3090	3090	0
209	20240423	172400	520890	3090	3090	3090	3090	0
210	20240423	172300	520890	3090	3090	3090	3090	0
211	20240423	172200	520890	3090	3090	3090	3090	0
212	20240423	172100	520890	3090	3090	3090	3090	21
213	20240423	172000	520890	3090	3090	3090	3090	0
214	20240423	171900	520890	3090	3090	3090	3090	0
215	20240423	171800	520890	3090	3090	3090	3090	0
216	20240423	171700	520890	3090	3090	3090	3090	0
217	20240423	171600	520890	3090	3090	3090	3090	0
218	20240423	171500	520890	3090	3090	3090	3090	0
219	20240423	171400	520890	3090	3090	3090	3090	0
220	20240423	171300	520890	3090	3090	3090	3090	0
221	20240423	171200	520890	3090	3090	3090	3090	0
222	20240423	171100	520890	3090	3090	3090	3090	0
223	20240423	171000	520890	3090	3090	3090	3090	0
224	20240423	170900	520890	3090	3090	3090	3090	0
225	20240423	170800	520890	3090	3090	3090	3090	0
226	20240423	170700	520890	3090	3090	3090	3090	0
227	20240423	170600	520890	3090	3090	3090	3090	0
228	20240423	170500	520890	3090	3090	3090	3090	0
229	20240423	170400	520890	3090	3090	3090	3090	0
230	20240423	170300	520890	3090	3090	3090	3090	0
231	20240423	170200	520890	3090	3090	3090	3090	0
232	20240423	170100	520890	3090	3090	3090	3090	0
233	20240423	170000	520890	3090	3090	3090	3090	0
234	20240423	165900	520890	3090	3090	3090	3090	0
235	20240423	165800	520890	3090	3090	3090	3090	0
236	20240423	165700	520890	3090	3090	3090	3090	0
237	20240423	165600	520890	3090	3090	3090	3090	0
238	20240423	165500	520890	3090	3090	3090	3090	0
239	20240423	165400	520890	3090	3090	3090	3090	0
240	20240423	165300	520890	3090	3090	3090	3090	0
241	20240423	165200	520890	3090	3090	3090	3090	0
242	20240423	165100	520890	3090	3090	3090	3090	21
243	20240423	165000	520890	3090	3090	3090	3090	0
244	20240423	164900	520890	3090	3090	3090	3090	0
245	20240423	164800	520890	3090	3090	3090	3090	0
246	20240423	164700	520890	3090	3090	3090	3090	0
247	20240423	164600	520890	3090	3090	3090	3090	0
248	20240423	164500	520890	3090	3090	3090	3090	0
249	20240423	164400	520890	3090	3090	3090	3090	0
250	20240423	164300	520890	3090	3090	3090	3090	0
251	20240423	164200	520890	3090	3090	3090	3090	0
252	20240423	164100	520890	3090	3090	3090	3090	0
253	20240423	164000	520890	3090	3090	3090	3090	0
254	20240423	163900	520890	3090	3090	3090	3090	0
255	20240423	163800	520890	3090	3090	3090	3090	0
256	20240423	163700	520890	3090	3090	3090	3090	0
257	20240423	163600	520890	3090	3090	3090	3090	0
258	20240423	163500	520890	3090	3090	3090	3090	0
259	20240423	163400	520890	3090	3090	3090	3090	0
260	20240423	163300	520890	3090	3090	3090	3090	0
261	20240423	163200	520890	3090	3090	3090	3090	0
262	20240423	163100	520890	3090	3090	3090	3090	0
263	20240423	163000	520890	3090	3090	3090	3090	0
264	20240423	162900	520890	3090	3090	3090	3090	0
265	20240423	162800	520890	3090	3090	3090	3090	0
266	20240423	162700	520890	3090	3090	3090	3090	0
267	20240423	162600	520890	3090	3090	3090	3090	0
268	20240423	162500	520890	3090	3090	3090	3090	0
269	20240423	162400	520890	3090	3090	3090	3090	0
270	20240423	162300	520890	3090	3090	3090	3090	0
271	20240423	162200	520890	3090	3090	3090	3090	0
272	20240423	162100	520890	3090	3090	3090	3090	21
273	20240423	162000	520890	3090	3090	3090	3090	0
274	20240423	161900	520890	3090	3090	3090	3090	0
275	20240423	161800	520890	3090	3090	3090	3090	0
276	20240423	161700	520890	3090	3090	3090	3090	0
277	20240423	161600	520890	3090	3090	3090	3090	0
278	20240423	161500	520890	3090	3090	3090	3090	0
279	20240423	161400	520890	3090	3090	3090	3090	0
280	20240423	161300	520890	3090	3090	3090	3090	0
281	20240423	161200	520890	3090	3090	3090	3090	0
282	20240423	161100	520890	3090	3090	3090	3090	0
283	20240423	161000	520890	3090	3090	3090	3090	0
284	20240423	160900	520890	3090	3090	3090	3090	0
285	20240423	160800	520890	3090	3090	3090	3090	0
286	20240423	160700	520890	3090	3090	3090	3090	0
287	20240423	160600	520890	3090	3090	3090	3090	0
288	20240423	160500	520890	3090	3090	3090	3090	0
289	20240423	160400	520890	3090	3090	3090	3090	0
290	20240423	160300	520890	3090	3090	3090	3090	0
291	20240423	160200	520890	3090	3090	3090	3090	0
292	20240423	160100	520890	3090	3090	3090	3090	0
293	20240423	160000	520890	3090	3090	3090	3090	0
294	20240423	155900	520890	3090	3090	3090	3090	0
295	20240423	155800	520890	3090	3090	3090	3090	0
296	20240423	155700	520890	3090	3090	3090	3090	0
297	20240423	155600	520890	3090	3090	3090	3090	0
298	20240423	155500	520890	3090	3090	3090	3090	0
299	20240423	155400	520890	3090	3090	3090	3090	0
300	20240423	155300	520890	3090	3090	3090	3090	0
301	20240423	155200	520890	3090	3090	3090	3090	0
302	20240423	155100	520890	3090	3090	3090	3090	21
303	20240423	155000	520890	3090	3090	3090	3090	0
304	20240423	154900	520890	3090	3090	3090	3090	0
305	20240423	154800	520890	3090	3090	3090	3090	0
306	20240423	154700	520890	3090	3090	3090	3090	0
307	20240423	154600	520890	3090	3090	3090	3090	0
308	20240423	154500	520890	3090	3090	3090	3090	0
309	20240423	154400	520890	3090	3090	3090	3090	0
310	20240423	154300	520890	3090	3090	3090	3090	0
311	20240423	154200	520890	3090	3090	3090	3090	0
312	20240423	154100	520890	3090	3090	3090	3090	0
313	20240423	154000	520890	3090	3090	3090	3090	0
314	20240423	153900	520890	3090	3090	3090	3090	0
315	20240423	153800	520890	3090	3090	3090	3090	0
316	20240423	153700	520890	3090	3090	3090	3090	0
317	20240423	153600	520890	3090	3090	3090	3090	0
318	20240423	153500	520890	3090	3090	3090	3090	0
319	20240423	153400	520890	3090	3090	3090	3090	0
320	20240423	153300	520890	3090	3090	3090	3090	0
321	20240423	153200	520890	3090	3090	3090	3090	0
322	20240423	153100	520890	3090	3090	3090	3090	0
323	20240423	153000	520890	3090	3090	3090	3090	0
324	20240423	152900	520890	3090	3090	3090	3090	0
325	20240423	152800	520890	3090	3090	3090	3090	0
326	20240423	152700	520890	3090	3090	3090	3090	0
327	20240423	152600	520890	3090	3090	3090	3090	0
328	20240423	152500	520890	3090	3090	3090	3090	0
329	20240423	152400	520890	3090	3090	3090	3090	0
330	20240423	152300	520890	3090	3090	3090	3090	0
331	20240423	152200	520890	3090	3090	3090	3090	0
332	20240423	152100	520890	3090	3090	3090	3090	0
333	20240423	152000	520890	3090	3090	3090	3090	0
334	20240423	151900	520890	3090	3090	3090	3090	0
335	20240423	151800	520890	3090	3090	3090	3090	0
336	20240423	151700	520890	3090	3090	3090	3090	0
337	20240423	151600	520890	3090	3090	3090	3090	0
338	20240423	151500	520890	3090	3090	3090	3090	0
339	20240423	151400	520890	3090	3090	3090	3090	0
340	20240423	151300	520890	3090	3090	3090	3090	0
341	20240423	151200	520890	3090	3090	3090	3090	0
342	20240423	151100	520890	3090	3090	3090	3090	0
343	20240423	151000	520890	3090	3090	3090	3090	0
344	20240423	150900	520890	3090	3090	3090	3090	0
345	20240423	150800	520890	3090	3090	3090	3090	0
346	20240423	150700	520890	3090	3090	3090	3090	0
347	20240423	150600	520890	3090	3090	3090	3090	0
348	20240423	150500	520890	3090	3090	3090	3090	0
349	20240423	150400	520890	3090	3090	3090	3090	0
350	20240423	150300	520890	3090	3090	3090	3090	0
351	20240423	150200	520890	3090	3090	3090	3090	0
352	20240423	150100	520890	3090	3090	3090	3090	0
353	20240423	150000	520890	3090	3090	3090	3090	0
354	20240423	145900	520890	3090	3090	3090	3090	0
355	20240423	145800	520890	3090	3090	3090	3090	0
356	20240423	145700	520890	3090	3090	3090	3090	0
357	20240423	145600	520890	3090	3090	3090	3090	0
358	20240423	145500	520890	3090	3090	3090	3090	0
359	20240423	145400	520890	3090	3090	3090	3090	0
360	20240423	145300	520890	3090	3090	3090	3090	0
361	20240423	145200	520890	3090	3090	3090	3090	0
362	20240423	145100	520890	3090	3090	3090	3090	0
363	20240423	145000	520890	3090	3090	3090	3090	0
364	20240423	144900	520890	3090	3090	3090	3090	0
365	20240423	144800	520890	3090	3090	3090	3090	0
366	20240423	144700	520890	3090	3090	3090	3090	0
367	20240423	144600	520890	3090	3090	3090	3090	0
368	20240423	144500	520890	3090	3090	3090	3090	0
369	20240423	144400	520890	3090	3090	3090	3090	0
370	20240423	144300	520890	3090	3090	3090	3090	0
371	20240423	144200	520890	3090	3090	3090	3090	0
372	20240423	144100	520890	3090	3090	3090	3090	0
373	20240423	144000	520890	3090	3090	3090	3090	0
374	20240423	143900	520890	3090	3090	3090	3090	0
375	20240423	143800	520890	3090	3090	3090	3090	0
376	20240423	143700	520890	3090	3090	3090	3090	0
377	20240423	143600	520890	3090	3090	3090	3090	0
378	20240423	143500	520890	3090	3090	3090	3090	0
379	20240423	143400	520890	3090	3090	3090	3090	0
380	20240423	143300	520890	3090	3090	3090	3090	0
381	20240423	143200	520890	3090	3090	3090	3090	0
382	20240423	143100	520890	3090	3090	3090	3090	0
383	20240423	143000	520890	3090	3090	3090	3090	0
384	20240423	142900	520890	3090	3090	3090	3090	0
385	20240423	142800	520890	3090	3090	3090	3090	0
386	20240423	142700	520890	3090	3090	3090	3090	0
387	20240423	142600	520890	3090	3090	3090	3090	0
388	20240423	142500	520890	3090	3090	3090	3090	0
389	20240423	142400	520890	3090	3090	3090	3090	0
390	20240423	142300	520890	3090	3090	3090	3090	0
391	20240423	142200	520890	3090	3090	3090	3090	0
392	20240423	142100	520890	3090	3090	3090	3090	0
393	20240423	142000	520890	3090	3090	3090	3090	0
394	20240423	141900	520890	3090	3090	3090	3090	0
395	20240423	141800	520890	3090	3090	3090	3090	0
396	20240423	141700	520890	3090	3090	3090	3090	0
397	20240423	141600	520890	3090	3090	3090	3090	0
398	20240423	141500	520890	3090	3090	3090	3090	0
399	20240423	141400	520890	3090	3090	3090	3090	0
400	20240423	141300	520890	3090	3090	3090	3090	0
401	20240423	141200	520890	3090	3090	3090	3090	0
402	20240423	141100	520890	3090	3090	3090	3090	0
403	20240423	141000	520890	3090	3090	3090	3090	0
404	20240423	140900	520890	3090	3090	3090	3090	0
405	20240423	140800	520890	3090	3090	3090	3090	0
406	20240423	140700	520890	3090	3090	3090	3090	0
407	20240423	140600	520890	3090	3090	3090	3090	0
408	20240423	140500	520890	3090	3090	3090	3090	0
409	20240423	140400	520890	3090	3090	3090	3090	0
410	20240423	140300	520890	3090	3090	3090	3090	0
411	20240423	140200	520890	3090	3090	3090	3090	0
412	20240423	140100	520890	3090	3090	3090	3090	0
413	20240423	140000	520890	3090	3090	3090	3090	0
414	20240423	135900	520890	3090	3090	3090	3090	0
415	20240423	135800	520890	3090	3090	3090	3090	0
416	20240423	135700	520890	3090	3090	3090	3090	0
417	20240423	135600	520890	3090	3090	3090	3090	0
418	20240423	135500	520890	3090	3090	3090	3090	0
419	20240423	135400	520890	3090	3090	3090	3090	0
420	20240423	135300	520890	3090	3090	3090	3090	0
421	20240423	135200	520890	3090	3090	3090	3090	0
422	20240423	135100	520890	3090	3090	3090	3090	0
423	20240423	135000	520890	3090	3090	3090	3090	0
424	20240423	134900	520890	3090	3090	3090	3090	0
425	20240423	134800	520890	3090	3090	3090	3090	0
426	20240423	134700	520890	3090	3090	3090	3090	0
427	20240423	134600	520890	3090	3090	3090	3090	0
428	20240423	134500	520890	3090	3090	3090	3090	0
429	20240423	134400	520890	3090	3090	3090	3090	0
430	20240423	134300	520890	3090	3090	3090	3090	0
431	20240423	134200	520890	3090	3090	3090	3090	0
432	20240423	134100	520890	3090	3090	3090	3090	0
433	20240423	134000	520890	3090	3090	3090	3090	0
434	20240423	133900	520890	3090	3090	3090	3090	0
435	20240423	133800	520890	3090	3090	3090	3090	0
436	20240423	133700	520890	3090	3090	3090	3090	0
437	20240423	133600	520890	3090	3090	3090	3090	0
438	20240423	133500	520890	3090	3090	3090	3090	0
439	20240423	133400	520890	3090	3090	3090	3090	0
440	20240423	133300	520890	3090	3090	3090	3090	0
441	20240423	133200	520890	3090	3090	3090	3090	0
442	20240423	133100	520890	3090	3090	3090	3090	0
443	20240423	133000	520890	3090	3090	3090	3090	0
444	20240423	132900	520890	3090	3090	3090	3090	0
445	20240423	132800	520890	3090	3090	3090	3090	0
446	20240423	132700	520890	3090	3090	3090	3090	0
447	20240423	132600	520890	3090	3090	3090	3090	0
448	20240423	132500	520890	3090	3090	3090	3090	0
449	20240423	132400	520890	3090	3090	3090	3090	0
450	20240423	132300	520890	3090	3090	3090	3090	0
451	20240423	132200	520890	3090	3090	3090	3090	0
452	20240423	132100	520890	3090	3090	3090	3090	0
453	20240423	132000	520890	3090	3090	3090	3090	0
454	20240423	131900	520890	3090	3090	3090	3090	0
455	20240423	131800	520890	3090	3090	3090	3090	0
456	20240423	131700	520890	3090	3090	3090	3090	0
457	20240423	131600	520890	3090	3090	3090	3090	0
458	20240423	131500	520890	3090	3090	3090	3090	21
459	20240423	131400	456000	3000	3000	3000	3000	0
460	20240423	131300	456000	3000	3000	3000	3000	0
461	20240423	131200	456000	3000	3000	3000	3000	0
462	20240423	131100	456000	3000	3000	3000	3000	0
463	20240423	131000	456000	3000	3000	3000	3000	0
464	20240423	130900	456000	3000	3000	3000	3000	0
465	20240423	130800	456000	3000	3000	3000	3000	0
466	20240423	130700	456000	3000	3000	3000	3000	0
467	20240423	130600	456000	3000	3000	3000	3000	0
468	20240423	130500	456000	3000	3000	3000	3000	0
469	20240423	130400	456000	3000	3000	3000	3000	0
470	20240423	130300	456000	3000	3000	3000	3000	0
471	20240423	130200	456000	3000	3000	3000	3000	0
472	20240423	130100	456000	3000	3000	3000	3000	0
473	20240423	130000	456000	3000	3000	3000	3000	0
474	20240423	125900	456000	3000	3000	3000	3000	0
475	20240423	125800	456000	3000	3000	3000	3000	0
476	20240423	125700	456000	3000	3000	3000	3000	0
477	20240423	125600	456000	3000	3000	3000	3000	0
478	20240423	125500	456000	3000	3000	3000	3000	0
479	20240423	125400	456000	3000	3000	3000	3000	0
480	20240423	125300	456000	3000	3000	3000	3000	0
481	20240423	125200	456000	3000	3000	3000	3000	0
482	20240423	125100	456000	3000	3000	3000	3000	0
483	20240423	125000	456000	3000	3000	3000	3000	0
484	20240423	124900	456000	3000	3000	3000	3000	0
485	20240423	124800	456000	3000	3000	3000	3000	0
486	20240423	124700	456000	3000	3000	3000	3000	0
487	20240423	124600	456000	3000	3000	3000	3000	0
488	20240423	124500	456000	3000	3000	3000	3000	0
489	20240423	124400	456000	3000	3000	3000	3000	0
490	20240423	124300	456000	3000	3000	3000	3000	0
491	20240423	124200	456000	3000	3000	3000	3000	0
492	20240423	124100	456000	3000	3000	3000	3000	0
493	20240423	124000	456000	3000	3000	3000	3000	0
494	20240423	123900	456000	3000	3000	3000	3000	0
495	20240423	123800	456000	3000	3000	3000	3000	0
496	20240423	123700	456000	3000	3000	3000	3000	0
497	20240423	123600	456000	3000	3000	3000	3000	0
498	20240423	123500	456000	3000	3000	3000	3000	0
499	20240423	123400	456000	3000	3000	3000	3000	0
500	20240423	123300	456000	3000	3000	3000	3000	0
501	20240423	123200	456000	3000	3000	3000	3000	0
502	20240423	123100	456000	3000	3000	3000	3000	0
503	20240423	123000	456000	3000	3000	3000	3000	0
504	20240423	122900	456000	3000	3000	3000	3000	0
505	20240423	122800	456000	3000	3000	3000	3000	0
506	20240423	122700	456000	3000	3000	3000	3000	0
507	20240423	122600	456000	3000	3000	3000	3000	0
508	20240423	122500	456000	3000	3000	3000	3000	0
509	20240423	122400	456000	3000	3000	3000	3000	0
510	20240423	122300	456000	3000	3000	3000	3000	0
511	20240423	122200	456000	3000	3000	3000	3000	0
512	20240423	122100	456000	3000	3000	3000	3000	0
513	20240423	122000	456000	3000	3000	3000	3000	0
514	20240423	121900	456000	3000	3000	3000	3000	0
515	20240423	121800	456000	3000	3000	3000	3000	0
516	20240423	121700	456000	3000	3000	3000	3000	0
517	20240423	121600	456000	3000	3000	3000	3000	0
518	20240423	121500	456000	3000	3000	3000	3000	0
519	20240423	121400	456000	3000	3000	3000	3000	0
520	20240423	121300	456000	3000	3000	3000	3000	0
521	20240423	121200	456000	3000	3000	3000	3000	0
522	20240423	121100	456000	3000	3000	3000	3000	0
523	20240423	121000	456000	3000	3000	3000	3000	0
524	20240423	120900	456000	3000	3000	3000	3000	0
525	20240423	120800	456000	3000	3000	3000	3000	0
526	20240423	120700	456000	3000	3000	3000	3000	0
527	20240423	120600	456000	3000	3000	3000	3000	0
528	20240423	120500	456000	3000	3000	3000	3000	0
529	20240423	120400	456000	3000	3000	3000	3000	0
530	20240423	120300	456000	3000	3000	3000	3000	0
531	20240423	120200	456000	3000	3000	3000	3000	0
532	20240423	120100	456000	3000	3000	3000	3000	0
533	20240423	120000	456000	3000	3000	3000	3000	0
534	20240423	115900	456000	3000	3000	3000	3000	0
535	20240423	115800	456000	3000	3000	3000	3000	0
536	20240423	115700	456000	3000	3000	3000	3000	0
537	20240423	115600	456000	3000	3000	3000	3000	0
538	20240423	115500	456000	3000	3000	3000	3000	0
539	20240423	115400	456000	3000	3000	3000	3000	0
540	20240423	115300	456000	3000	3000	3000	3000	0
541	20240423	115200	456000	3000	3000	3000	3000	0
542	20240423	115100	456000	3000	3000	3000	3000	0
543	20240423	115000	456000	3000	3000	3000	3000	0
544	20240423	114900	456000	3000	3000	3000	3000	0
545	20240423	114800	456000	3000	3000	3000	3000	0
546	20240423	114700	456000	3000	3000	3000	3000	0
547	20240423	114600	456000	3000	3000	3000	3000	0
548	20240423	114500	456000	3000	3000	3000	3000	0
549	20240423	114400	456000	3000	3000	3000	3000	0
550	20240423	114300	456000	3000	3000	3000	3000	0
551	20240423	114200	456000	3000	3000	3000	3000	0
552	20240423	114100	456000	3000	3000	3000	3000	0
553	20240423	114000	456000	3000	3000	3000	3000	0
554	20240423	113900	456000	3000	3000	3000	3000	0
555	20240423	113800	456000	3000	3000	3000	3000	0
556	20240423	113700	456000	3000	3000	3000	3000	0
557	20240423	113600	456000	3000	3000	3000	3000	0
558	20240423	113500	456000	3000	3000	3000	3000	0
559	20240423	113400	456000	3000	3000	3000	3000	0
560	20240423	113300	456000	3000	3000	3000	3000	0
561	20240423	113200	456000	3000	3000	3000	3000	0
562	20240423	113100	456000	3000	3000	3000	3000	0
563	20240423	113000	456000	3000	3000	3000	3000	0
564	20240423	112900	456000	3000	3000	3000	3000	0
565	20240423	112800	456000	3000	3000	3000	3000	0
566	20240423	112700	456000	3000	3000	3000	3000	0
567	20240423	112600	456000	3000	3000	3000	3000	0
568	20240423	112500	456000	3000	3000	3000	3000	0
569	20240423	112400	456000	3000	3000	3000	3000	0
570	20240423	112300	456000	3000	3000	3000	3000	0
571	20240423	112200	456000	3000	3000	3000	3000	0
572	20240423	112100	456000	3000	3000	3000	3000	0
573	20240423	112000	456000	3000	3000	3000	3000	0
574	20240423	111900	456000	3000	3000	3000	3000	0
575	20240423	111800	456000	3000	3000	3000	3000	0
576	20240423	111700	456000	3000	3000	3000	3000	0
577	20240423	111600	456000	3000	3000	3000	3000	0
578	20240423	111500	456000	3000	3000	3000	3000	0
579	20240423	111400	456000	3000	3000	3000	3000	0
580	20240423	111300	456000	3000	3000	3000	3000	0
581	20240423	111200	456000	3000	3000	3000	3000	0
582	20240423	111100	456000	3000	3000	3000	3000	0
583	20240423	111000	456000	3000	3000	3000	3000	0
584	20240423	110900	456000	3000	3000	3000	3000	0
585	20240423	110800	456000	3000	3000	3000	3000	0
586	20240423	110700	456000	3000	3000	3000	3000	0
587	20240423	110600	456000	3000	3000	3000	3000	0
588	20240423	110500	456000	3000	3000	3000	3000	0
589	20240423	110400	456000	3000	3000	3000	3000	0
590	20240423	110300	456000	3000	3000	3000	3000	0
591	20240423	110200	456000	3000	3000	3000	3000	0
592	20240423	110100	456000	3000	3000	3000	3000	0
593	20240423	110000	456000	3000	3000	3000	3000	0
594	20240423	105900	456000	3000	3000	3000	3000	0
595	20240423	105800	456000	3000	3000	3000	3000	0
596	20240423	105700	456000	3000	3000	3000	3000	0
597	20240423	105600	456000	3000	3000	3000	3000	0
598	20240423	105500	456000	3000	3000	3000	3000	0
599	20240423	105400	456000	3000	3000	3000	3000	0
600	20240423	105300	456000	3000	3000	3000	3000	0
601	20240423	105200	456000	3000	3000	3000	3000	0
602	20240423	105100	456000	3000	3000	3000	3000	0
603	20240423	105000	456000	3000	3000	3000	3000	0
604	20240423	104900	456000	3000	3000	3000	3000	0
605	20240423	104800	456000	3000	3000	3000	3000	0
606	20240423	104700	456000	3000	3000	3000	3000	0
607	20240423	104600	456000	3000	3000	3000	3000	0
608	20240423	104500	456000	3000	3000	3000	3000	0
609	20240423	104400	456000	3000	3000	3000	3000	0
610	20240423	104300	456000	3000	3000	3000	3000	0
611	20240423	104200	456000	3000	3000	3000	3000	0
612	20240423	104100	456000	3000	3000	3000	3000	0
613	20240423	104000	456000	3000	3000	3000	3000	0
614	20240423	103900	456000	3000	3000	3000	3000	0
615	20240423	103800	456000	3000	3000	3000	3000	0
616	20240423	103700	456000	3000	3000	3000	3000	0
617	20240423	103600	456000	3000	3000	3000	3000	0
618	20240423	103500	456000	3000	3000	3000	3000	0
619	20240423	103400	456000	3000	3000	3000	3000	0
620	20240423	103300	456000	3000	3000	3000	3000	0
621	20240423	103200	456000	3000	3000	3000	3000	0
622	20240423	103100	456000	3000	3000	3000	3000	0
623	20240423	103000	456000	3000	3000	3000	3000	0
624	20240423	102900	456000	3000	3000	3000	3000	0
625	20240423	102800	456000	3000	3000	3000	3000	0
626	20240423	102700	456000	3000	3000	3000	3000	0
627	20240423	102600	456000	3000	3000	3000	3000	0
628	20240423	102500	456000	3000	3000	3000	3000	0
629	20240423	102400	456000	3000	3000	3000	3000	0
630	20240423	102300	456000	3000	3000	3000	3000	0
631	20240423	102200	456000	3000	3000	3000	3000	0
632	20240423	102100	456000	3000	3000	3000	3000	0
633	20240423	102000	456000	3000	3000	3000	3000	0
634	20240423	101900	456000	3000	3000	3000	3000	0
635	20240423	101800	456000	3000	3000	3000	3000	0
636	20240423	101700	456000	3000	3000	3000	3000	0
637	20240423	101600	456000	3000	3000	3000	3000	0
638	20240423	101500	456000	3000	3000	3000	3000	0
639	20240423	101400	456000	3000	3000	3000	3000	0
640	20240423	101300	456000	3000	3000	3000	3000	0
641	20240423	101200	456000	3000	3000	3000	3000	0
642	20240423	101100	456000	3000	3000	3000	3000	0
643	20240423	101000	456000	3000	3000	3000	3000	0
644	20240423	100900	456000	3000	3000	3000	3000	0
645	20240423	100800	456000	3000	3000	3000	3000	0
646	20240423	100700	456000	3000	3000	3000	3000	0
647	20240423	100600	456000	3000	3000	3000	3000	0
648	20240423	100500	456000	3000	3000	3000	3000	0
649	20240423	100400	456000	3000	3000	3000	3000	0
650	20240423	100300	456000	3000	3000	3000	3000	0
651	20240423	100200	456000	3000	3000	3000	3000	0
652	20240423	100100	456000	3000	3000	3000	3000	0
653	20240423	100000	456000	3000	3000	3000	3000	0
654	20240423	095900	456000	3000	3000	3000	3000	0
655	20240423	095800	456000	3000	3000	3000	3000	0
656	20240423	095700	456000	3000	3000	3000	3000	0
657	20240423	095600	456000	3000	3000	3000	3000	0
658	20240423	095500	456000	3000	3000	3000	3000	0
659	20240423	095400	456000	3000	3000	3000	3000	0
660	20240423	095300	456000	3000	3000	3000	3000	52
661	20240423	095200	300000	3000	3000	3000	3000	0
662	20240423	095100	300000	3000	3000	3000	3000	0
663	20240423	095000	300000	3000	3000	3000	3000	0
664	20240423	094900	300000	3000	3000	3000	3000	0
665	20240423	094800	300000	3000	3000	3000	3000	0
666	20240423	094700	300000	3000	3000	3000	3000	0
667	20240423	094600	300000	3000	3000	3000	3000	0
668	20240423	094500	300000	3000	3000	3000	3000	0
669	20240423	094400	300000	3000	3000	3000	3000	0
670	20240423	094300	300000	3000	3000	3000	3000	0
671	20240423	094200	300000	3000	3000	3000	3000	0
672	20240423	094100	300000	3000	3000	3000	3000	0
673	20240423	094000	300000	3000	3000	3000	3000	0
674	20240423	093900	300000	3000	3000	3000	3000	0
675	20240423	093800	300000	3000	3000	3000	3000	0
676	20240423	093700	300000	3000	3000	3000	3000	0
677	20240423	093600	300000	3000	3000	3000	3000	0
678	20240423	093500	300000	3000	3000	3000	3000	0
679	20240423	093400	300000	3000	3000	3000	3000	0
680	20240423	093300	300000	3000	3000	3000	3000	0
681	20240423	093200	300000	3000	3000	3000	3000	100
682	20240423	093100	0	3065	3065	3065	3065	0
683	20240423	093000	0	3065	3065	3065	3065	0
684	20240423	092900	0	3065	3065	3065	3065	0
685	20240423	092800	0	3065	3065	3065	3065	0
686	20240423	092700	0	3065	3065	3065	3065	0
687	20240423	092600	0	3065	3065	3065	3065	0
688	20240423	092500	0	3065	3065	3065	3065	0
689	20240423	092400	0	3065	3065	3065	3065	0
690	20240423	092300	0	3065	3065	3065	3065	0
691	20240423	092200	0	3065	3065	3065	3065	0
692	20240423	092100	0	3065	3065	3065	3065	0
693	20240423	092000	0	3065	3065	3065	3065	0
694	20240423	091900	0	3065	3065	3065	3065	0
695	20240423	091800	0	3065	3065	3065	3065	0
696	20240423	091700	0	3065	3065	3065	3065	0
697	20240423	091600	0	3065	3065	3065	3065	0
698	20240423	091500	0	3065	3065	3065	3065	0
699	20240423	091400	0	3065	3065	3065	3065	0
700	20240423	091300	0	3065	3065	3065	3065	0
701	20240423	091200	0	3065	3065	3065	3065	0
702	20240423	091100	0	3065	3065	3065	3065	0
703	20240423	091000	0	3065	3065	3065	3065	0
704	20240423	090900	0	3065	3065	3065	3065	0
705	20240423	090800	0	3065	3065	3065	3065	0
706	20240423	090700	0	3065	3065	3065	3065	0
707	20240423	090600	0	3065	3065	3065	3065	0
708	20240423	090500	0	3065	3065	3065	3065	0
709	20240423	090400	0	3065	3065	3065	3065	0
710	20240423	090300	0	3065	3065	3065	3065	0
711	20240423	090200	0	3065	3065	3065	3065	0
712	20240423	090100	0	3065	3065	3065	3065	0
713	20240423	090000	0	3065	3065	3065	3065	0