KissMeData/086460/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195700	5380	5380	5380	5380	5380	1
3	20240423	195600	5380	5380	5380	5380	5380	0
4	20240423	195500	5380	5380	5380	5380	5380	0
5	20240423	195400	5380	5380	5380	5380	5380	0
6	20240423	195300	5380	5380	5380	5380	5380	0
7	20240423	195200	5380	5380	5380	5380	5380	0
8	20240423	195100	5380	5380	5380	5380	5380	0
9	20240423	195000	5380	5380	5380	5380	5380	0
10	20240423	194900	5380	5380	5380	5380	5380	0
11	20240423	194800	5380	5380	5380	5380	5380	0
12	20240423	194700	5380	5380	5380	5380	5380	0
13	20240423	194600	5380	5380	5380	5380	5380	0
14	20240423	194500	5380	5380	5380	5380	5380	0
15	20240423	194400	5380	5380	5380	5380	5380	0
16	20240423	194300	5380	5380	5380	5380	5380	0
17	20240423	194200	5380	5380	5380	5380	5380	0
18	20240423	194100	5380	5380	5380	5380	5380	0
19	20240423	194000	5380	5380	5380	5380	5380	0
20	20240423	193900	5380	5380	5380	5380	5380	0
21	20240423	193800	5380	5380	5380	5380	5380	0
22	20240423	193700	5380	5380	5380	5380	5380	0
23	20240423	193600	5380	5380	5380	5380	5380	0
24	20240423	193500	5380	5380	5380	5380	5380	0
25	20240423	193400	5380	5380	5380	5380	5380	0
26	20240423	193300	5380	5380	5380	5380	5380	0
27	20240423	193200	5380	5380	5380	5380	5380	0
28	20240423	193100	5380	5380	5380	5380	5380	0
29	20240423	193000	5380	5380	5380	5380	5380	0
30	20240423	192900	5380	5380	5380	5380	5380	0
31	20240423	192800	5380	5380	5380	5380	5380	0
32	20240423	192700	5380	5380	5380	5380	5380	1
33	20240423	192600	5380	5380	5380	5380	5380	0
34	20240423	192500	5380	5380	5380	5380	5380	0
35	20240423	192400	5380	5380	5380	5380	5380	0
36	20240423	192300	5380	5380	5380	5380	5380	0
37	20240423	192200	5380	5380	5380	5380	5380	0
38	20240423	192100	5380	5380	5380	5380	5380	0
39	20240423	192000	5380	5380	5380	5380	5380	0
40	20240423	191900	5380	5380	5380	5380	5380	0
41	20240423	191800	5380	5380	5380	5380	5380	0
42	20240423	191700	5380	5380	5380	5380	5380	0
43	20240423	191600	5380	5380	5380	5380	5380	0
44	20240423	191500	5380	5380	5380	5380	5380	0
45	20240423	191400	5380	5380	5380	5380	5380	0
46	20240423	191300	5380	5380	5380	5380	5380	0
47	20240423	191200	5380	5380	5380	5380	5380	0
48	20240423	191100	5380	5380	5380	5380	5380	0
49	20240423	191000	5380	5380	5380	5380	5380	0
50	20240423	190900	5380	5380	5380	5380	5380	0
51	20240423	190800	5380	5380	5380	5380	5380	0
52	20240423	190700	5380	5380	5380	5380	5380	0
53	20240423	190600	5380	5380	5380	5380	5380	0
54	20240423	190500	5380	5380	5380	5380	5380	0
55	20240423	190400	5380	5380	5380	5380	5380	0
56	20240423	190300	5380	5380	5380	5380	5380	0
57	20240423	190200	5380	5380	5380	5380	5380	0
58	20240423	190100	5380	5380	5380	5380	5380	0
59	20240423	190000	5380	5380	5380	5380	5380	0
60	20240423	185900	5380	5380	5380	5380	5380	0
61	20240423	185800	5380	5380	5380	5380	5380	0
62	20240423	185700	5380	5380	5380	5380	5380	1
63	20240423	185600	5380	5380	5380	5380	5380	0
64	20240423	185500	5380	5380	5380	5380	5380	0
65	20240423	185400	5380	5380	5380	5380	5380	0
66	20240423	185300	5380	5380	5380	5380	5380	0
67	20240423	185200	5380	5380	5380	5380	5380	0
68	20240423	185100	5380	5380	5380	5380	5380	0
69	20240423	185000	5380	5380	5380	5380	5380	0
70	20240423	184900	5380	5380	5380	5380	5380	0
71	20240423	184800	5380	5380	5380	5380	5380	0
72	20240423	184700	5380	5380	5380	5380	5380	0
73	20240423	184600	5380	5380	5380	5380	5380	0
74	20240423	184500	5380	5380	5380	5380	5380	0
75	20240423	184400	5380	5380	5380	5380	5380	0
76	20240423	184300	5380	5380	5380	5380	5380	0
77	20240423	184200	5380	5380	5380	5380	5380	0
78	20240423	184100	5380	5380	5380	5380	5380	0
79	20240423	184000	5380	5380	5380	5380	5380	0
80	20240423	183900	5380	5380	5380	5380	5380	0
81	20240423	183800	5380	5380	5380	5380	5380	0
82	20240423	183700	5380	5380	5380	5380	5380	0
83	20240423	183600	5380	5380	5380	5380	5380	0
84	20240423	183500	5380	5380	5380	5380	5380	0
85	20240423	183400	5380	5380	5380	5380	5380	0
86	20240423	183300	5380	5380	5380	5380	5380	0
87	20240423	183200	5380	5380	5380	5380	5380	0
88	20240423	183100	5380	5380	5380	5380	5380	0
89	20240423	183000	5380	5380	5380	5380	5380	0
90	20240423	182900	5380	5380	5380	5380	5380	0
91	20240423	182800	5380	5380	5380	5380	5380	0
92	20240423	182700	5380	5380	5380	5380	5380	1
93	20240423	182600	5380	5380	5380	5380	5380	0
94	20240423	182500	5380	5380	5380	5380	5380	0
95	20240423	182400	5380	5380	5380	5380	5380	0
96	20240423	182300	5380	5380	5380	5380	5380	0
97	20240423	182200	5380	5380	5380	5380	5380	0
98	20240423	182100	5380	5380	5380	5380	5380	0
99	20240423	182000	5380	5380	5380	5380	5380	0
100	20240423	181900	5380	5380	5380	5380	5380	0
101	20240423	181800	5380	5380	5380	5380	5380	0
102	20240423	181700	5380	5380	5380	5380	5380	0
103	20240423	181600	5380	5380	5380	5380	5380	0
104	20240423	181500	5380	5380	5380	5380	5380	0
105	20240423	181400	5380	5380	5380	5380	5380	0
106	20240423	181300	5380	5380	5380	5380	5380	0
107	20240423	181200	5380	5380	5380	5380	5380	0
108	20240423	181100	5380	5380	5380	5380	5380	0
109	20240423	181000	5380	5380	5380	5380	5380	0
110	20240423	180900	5380	5380	5380	5380	5380	0
111	20240423	180800	5380	5380	5380	5380	5380	0
112	20240423	180700	5380	5380	5380	5380	5380	0
113	20240423	180600	5380	5380	5380	5380	5380	0
114	20240423	180500	5380	5380	5380	5380	5380	0
115	20240423	180400	5380	5380	5380	5380	5380	0
116	20240423	180300	5380	5380	5380	5380	5380	0
117	20240423	180200	5380	5380	5380	5380	5380	0
118	20240423	180100	5380	5380	5380	5380	5380	0
119	20240423	180000	5380	5380	5380	5380	5380	0
120	20240423	175900	5380	5380	5380	5380	5380	0
121	20240423	175800	5380	5380	5380	5380	5380	0
122	20240423	175700	5380	5380	5380	5380	5380	1
123	20240423	175600	5380	5380	5380	5380	5380	0
124	20240423	175500	5380	5380	5380	5380	5380	0
125	20240423	175400	5380	5380	5380	5380	5380	0
126	20240423	175300	5380	5380	5380	5380	5380	0
127	20240423	175200	5380	5380	5380	5380	5380	0
128	20240423	175100	5380	5380	5380	5380	5380	0
129	20240423	175000	5380	5380	5380	5380	5380	0
130	20240423	174900	5380	5380	5380	5380	5380	0
131	20240423	174800	5380	5380	5380	5380	5380	0
132	20240423	174700	5380	5380	5380	5380	5380	0
133	20240423	174600	5380	5380	5380	5380	5380	0
134	20240423	174500	5380	5380	5380	5380	5380	0
135	20240423	174400	5380	5380	5380	5380	5380	0
136	20240423	174300	5380	5380	5380	5380	5380	0
137	20240423	174200	5380	5380	5380	5380	5380	0
138	20240423	174100	5380	5380	5380	5380	5380	0
139	20240423	174000	5380	5380	5380	5380	5380	0
140	20240423	173900	5380	5380	5380	5380	5380	0
141	20240423	173800	5380	5380	5380	5380	5380	0
142	20240423	173700	5380	5380	5380	5380	5380	0
143	20240423	173600	5380	5380	5380	5380	5380	0
144	20240423	173500	5380	5380	5380	5380	5380	0
145	20240423	173400	5380	5380	5380	5380	5380	0
146	20240423	173300	5380	5380	5380	5380	5380	0
147	20240423	173200	5380	5380	5380	5380	5380	0
148	20240423	173100	5380	5380	5380	5380	5380	0
149	20240423	173000	5380	5380	5380	5380	5380	0
150	20240423	172900	5380	5380	5380	5380	5380	0
151	20240423	172800	5380	5380	5380	5380	5380	0
152	20240423	172700	5380	5380	5380	5380	5380	1
153	20240423	172600	5380	5380	5380	5380	5380	0
154	20240423	172500	5380	5380	5380	5380	5380	0
155	20240423	172400	5380	5380	5380	5380	5380	0
156	20240423	172300	5380	5380	5380	5380	5380	0
157	20240423	172200	5380	5380	5380	5380	5380	0
158	20240423	172100	5380	5380	5380	5380	5380	0
159	20240423	172000	5380	5380	5380	5380	5380	0
160	20240423	171900	5380	5380	5380	5380	5380	0
161	20240423	171800	5380	5380	5380	5380	5380	0
162	20240423	171700	5380	5380	5380	5380	5380	0
163	20240423	171600	5380	5380	5380	5380	5380	0
164	20240423	171500	5380	5380	5380	5380	5380	0
165	20240423	171400	5380	5380	5380	5380	5380	0
166	20240423	171300	5380	5380	5380	5380	5380	0
167	20240423	171200	5380	5380	5380	5380	5380	0
168	20240423	171100	5380	5380	5380	5380	5380	0
169	20240423	171000	5380	5380	5380	5380	5380	0
170	20240423	170900	5380	5380	5380	5380	5380	0
171	20240423	170800	5380	5380	5380	5380	5380	0
172	20240423	170700	5380	5380	5380	5380	5380	0
173	20240423	170600	5380	5380	5380	5380	5380	0
174	20240423	170500	5380	5380	5380	5380	5380	0
175	20240423	170400	5380	5380	5380	5380	5380	0
176	20240423	170300	5380	5380	5380	5380	5380	0
177	20240423	170200	5380	5380	5380	5380	5380	0
178	20240423	170100	5380	5380	5380	5380	5380	0
179	20240423	170000	5380	5380	5380	5380	5380	0
180	20240423	165900	5380	5380	5380	5380	5380	0
181	20240423	165800	5380	5380	5380	5380	5380	0
182	20240423	165700	5380	5380	5380	5380	5380	1
183	20240423	165600	5380	5380	5380	5380	5380	0
184	20240423	165500	5380	5380	5380	5380	5380	0
185	20240423	165400	5380	5380	5380	5380	5380	0
186	20240423	165300	5380	5380	5380	5380	5380	0
187	20240423	165200	5380	5380	5380	5380	5380	0
188	20240423	165100	5380	5380	5380	5380	5380	0
189	20240423	165000	5380	5380	5380	5380	5380	0
190	20240423	164900	5380	5380	5380	5380	5380	0
191	20240423	164800	5380	5380	5380	5380	5380	0
192	20240423	164700	5380	5380	5380	5380	5380	0
193	20240423	164600	5380	5380	5380	5380	5380	0
194	20240423	164500	5380	5380	5380	5380	5380	0
195	20240423	164400	5380	5380	5380	5380	5380	0
196	20240423	164300	5380	5380	5380	5380	5380	0
197	20240423	164200	5380	5380	5380	5380	5380	0
198	20240423	164100	5380	5380	5380	5380	5380	0
199	20240423	164000	5380	5380	5380	5380	5380	0
200	20240423	163900	5380	5380	5380	5380	5380	0
201	20240423	163800	5380	5380	5380	5380	5380	0
202	20240423	163700	5380	5380	5380	5380	5380	0
203	20240423	163600	5380	5380	5380	5380	5380	0
204	20240423	163500	5380	5380	5380	5380	5380	0
205	20240423	163400	5380	5380	5380	5380	5380	0
206	20240423	163300	5380	5380	5380	5380	5380	0
207	20240423	163200	5380	5380	5380	5380	5380	0
208	20240423	163100	5380	5380	5380	5380	5380	0
209	20240423	163000	5380	5380	5380	5380	5380	0
210	20240423	162900	5380	5380	5380	5380	5380	0
211	20240423	162800	5380	5380	5380	5380	5380	0
212	20240423	162700	5380	5380	5380	5380	5380	1
213	20240423	162600	5380	5380	5380	5380	5380	0
214	20240423	162500	5380	5380	5380	5380	5380	0
215	20240423	162400	5380	5380	5380	5380	5380	0
216	20240423	162300	5380	5380	5380	5380	5380	0
217	20240423	162200	5380	5380	5380	5380	5380	0
218	20240423	162100	5380	5380	5380	5380	5380	0
219	20240423	162000	5380	5380	5380	5380	5380	0
220	20240423	161900	5380	5380	5380	5380	5380	0
221	20240423	161800	5380	5380	5380	5380	5380	0
222	20240423	161700	5380	5380	5380	5380	5380	0
223	20240423	161600	5380	5380	5380	5380	5380	0
224	20240423	161500	5380	5380	5380	5380	5380	0
225	20240423	161400	5380	5380	5380	5380	5380	0
226	20240423	161300	5380	5380	5380	5380	5380	0
227	20240423	161200	5380	5380	5380	5380	5380	0
228	20240423	161100	5380	5380	5380	5380	5380	0
229	20240423	161000	5380	5380	5380	5380	5380	0
230	20240423	160900	5380	5380	5380	5380	5380	0
231	20240423	160800	5380	5380	5380	5380	5380	0
232	20240423	160700	5380	5380	5380	5380	5380	0
233	20240423	160600	5380	5380	5380	5380	5380	0
234	20240423	160500	5380	5380	5380	5380	5380	0
235	20240423	160400	5380	5380	5380	5380	5380	0
236	20240423	160300	5380	5380	5380	5380	5380	0
237	20240423	160200	5380	5380	5380	5380	5380	0
238	20240423	160100	5380	5380	5380	5380	5380	0
239	20240423	160000	5380	5380	5380	5380	5380	0
240	20240423	155900	5380	5380	5380	5380	5380	0
241	20240423	155800	5380	5380	5380	5380	5380	0
242	20240423	155700	5380	5380	5380	5380	5380	1
243	20240423	155600	5380	5380	5380	5380	5380	0
244	20240423	155500	5380	5380	5380	5380	5380	0
245	20240423	155400	5380	5380	5380	5380	5380	0
246	20240423	155300	5380	5380	5380	5380	5380	0
247	20240423	155200	5380	5380	5380	5380	5380	0
248	20240423	155100	5380	5380	5380	5380	5380	0
249	20240423	155000	5380	5380	5380	5380	5380	0
250	20240423	154900	5380	5380	5380	5380	5380	0
251	20240423	154800	5380	5380	5380	5380	5380	0
252	20240423	154700	5380	5380	5380	5380	5380	0
253	20240423	154600	5380	5380	5380	5380	5380	0
254	20240423	154500	5380	5380	5380	5380	5380	0
255	20240423	154400	5380	5380	5380	5380	5380	0
256	20240423	154300	5380	5380	5380	5380	5380	0
257	20240423	154200	5380	5380	5380	5380	5380	0
258	20240423	154100	5380	5380	5380	5380	5380	0
259	20240423	154000	5380	5380	5380	5380	5380	0
260	20240423	153900	5380	5380	5380	5380	5380	0
261	20240423	153800	5380	5380	5380	5380	5380	0
262	20240423	153700	5380	5380	5380	5380	5380	0
263	20240423	153600	5380	5380	5380	5380	5380	0
264	20240423	153500	5380	5380	5380	5380	5380	0
265	20240423	153400	5380	5380	5380	5380	5380	0
266	20240423	153300	5380	5380	5380	5380	5380	0
267	20240423	153200	5380	5380	5380	5380	5380	0
268	20240423	153100	5380	5380	5380	5380	5380	0
269	20240423	153000	5380	5380	5380	5380	5380	0
270	20240423	152900	5380	5380	5380	5380	5380	0
271	20240423	152800	5380	5380	5380	5380	5380	0
272	20240423	152700	5380	5380	5380	5380	5380	0
273	20240423	152600	5380	5380	5380	5380	5380	0
274	20240423	152500	5380	5380	5380	5380	5380	0
275	20240423	152400	5380	5380	5380	5380	5380	0
276	20240423	152300	5380	5380	5380	5380	5380	0
277	20240423	152200	5380	5380	5380	5380	5380	0
278	20240423	152100	5380	5380	5380	5380	5380	0
279	20240423	152000	5380	5380	5380	5380	5380	0
280	20240423	151900	5380	5380	5380	5380	5380	0
281	20240423	151800	5380	5380	5380	5380	5380	0
282	20240423	151700	5380	5380	5380	5380	5380	0
283	20240423	151600	5380	5380	5380	5380	5380	0
284	20240423	151500	5380	5380	5380	5380	5380	0
285	20240423	151400	5380	5380	5380	5380	5380	0
286	20240423	151300	5380	5380	5380	5380	5380	0
287	20240423	151200	5380	5380	5380	5380	5380	0
288	20240423	151100	5380	5380	5380	5380	5380	0
289	20240423	151000	5380	5380	5380	5380	5380	0
290	20240423	150900	5380	5380	5380	5380	5380	0
291	20240423	150800	5380	5380	5380	5380	5380	0
292	20240423	150700	5380	5380	5380	5380	5380	0
293	20240423	150600	5380	5380	5380	5380	5380	0
294	20240423	150500	5380	5380	5380	5380	5380	0
295	20240423	150400	5380	5380	5380	5380	5380	0
296	20240423	150300	5380	5380	5380	5380	5380	0
297	20240423	150200	5380	5380	5380	5380	5380	0
298	20240423	150100	5380	5380	5380	5380	5380	0
299	20240423	150000	5380	5380	5380	5380	5380	0
300	20240423	145900	5380	5380	5380	5380	5380	0
301	20240423	145800	5380	5380	5380	5380	5380	0
302	20240423	145700	5380	5380	5380	5380	5380	0
303	20240423	145600	5380	5380	5380	5380	5380	0
304	20240423	145500	5380	5380	5380	5380	5380	0
305	20240423	145400	5380	5380	5380	5380	5380	0
306	20240423	145300	5380	5380	5380	5380	5380	0
307	20240423	145200	5380	5380	5380	5380	5380	0
308	20240423	145100	5380	5380	5380	5380	5380	0
309	20240423	145000	5380	5380	5380	5380	5380	0
310	20240423	144900	5380	5380	5380	5380	5380	0
311	20240423	144800	5380	5380	5380	5380	5380	0
312	20240423	144700	5380	5380	5380	5380	5380	0
313	20240423	144600	5380	5380	5380	5380	5380	0
314	20240423	144500	5380	5380	5380	5380	5380	0
315	20240423	144400	5380	5380	5380	5380	5380	0
316	20240423	144300	5380	5380	5380	5380	5380	0
317	20240423	144200	5380	5380	5380	5380	5380	0
318	20240423	144100	5380	5380	5380	5380	5380	0
319	20240423	144000	5380	5380	5380	5380	5380	0
320	20240423	143900	5380	5380	5380	5380	5380	0
321	20240423	143800	5380	5380	5380	5380	5380	0
322	20240423	143700	5380	5380	5380	5380	5380	0
323	20240423	143600	5380	5380	5380	5380	5380	0
324	20240423	143500	5380	5380	5380	5380	5380	0
325	20240423	143400	5380	5380	5380	5380	5380	0
326	20240423	143300	5380	5380	5380	5380	5380	0
327	20240423	143200	5380	5380	5380	5380	5380	0
328	20240423	143100	5380	5380	5380	5380	5380	0
329	20240423	143000	5380	5380	5380	5380	5380	0
330	20240423	142900	5380	5380	5380	5380	5380	0
331	20240423	142800	5380	5380	5380	5380	5380	0
332	20240423	142700	5380	5380	5380	5380	5380	0
333	20240423	142600	5380	5380	5380	5380	5380	0
334	20240423	142500	5380	5380	5380	5380	5380	0
335	20240423	142400	5380	5380	5380	5380	5380	0
336	20240423	142300	5380	5380	5380	5380	5380	0
337	20240423	142200	5380	5380	5380	5380	5380	0
338	20240423	142100	5380	5380	5380	5380	5380	0
339	20240423	142000	5380	5380	5380	5380	5380	0
340	20240423	141900	5380	5380	5380	5380	5380	0
341	20240423	141800	5380	5380	5380	5380	5380	0
342	20240423	141700	5380	5380	5380	5380	5380	0
343	20240423	141600	5380	5380	5380	5380	5380	0
344	20240423	141500	5380	5380	5380	5380	5380	0
345	20240423	141400	5380	5380	5380	5380	5380	0
346	20240423	141300	5380	5380	5380	5380	5380	0
347	20240423	141200	5380	5380	5380	5380	5380	0
348	20240423	141100	5380	5380	5380	5380	5380	0
349	20240423	141000	5380	5380	5380	5380	5380	0
350	20240423	140900	5380	5380	5380	5380	5380	0
351	20240423	140800	5380	5380	5380	5380	5380	0
352	20240423	140700	5380	5380	5380	5380	5380	0
353	20240423	140600	5380	5380	5380	5380	5380	0
354	20240423	140500	5380	5380	5380	5380	5380	0
355	20240423	140400	5380	5380	5380	5380	5380	0
356	20240423	140300	5380	5380	5380	5380	5380	0
357	20240423	140200	5380	5380	5380	5380	5380	0
358	20240423	140100	5380	5380	5380	5380	5380	0
359	20240423	140000	5380	5380	5380	5380	5380	0
360	20240423	135900	5380	5380	5380	5380	5380	0
361	20240423	135800	5380	5380	5380	5380	5380	0
362	20240423	135700	5380	5380	5380	5380	5380	0
363	20240423	135600	5380	5380	5380	5380	5380	0
364	20240423	135500	5380	5380	5380	5380	5380	0
365	20240423	135400	5380	5380	5380	5380	5380	0
366	20240423	135300	5380	5380	5380	5380	5380	0
367	20240423	135200	5380	5380	5380	5380	5380	0
368	20240423	135100	5380	5380	5380	5380	5380	0
369	20240423	135000	5380	5380	5380	5380	5380	0
370	20240423	134900	5380	5380	5380	5380	5380	0
371	20240423	134800	5380	5380	5380	5380	5380	0
372	20240423	134700	5380	5380	5380	5380	5380	0
373	20240423	134600	5380	5380	5380	5380	5380	0
374	20240423	134500	5380	5380	5380	5380	5380	0
375	20240423	134400	5380	5380	5380	5380	5380	0
376	20240423	134300	5380	5380	5380	5380	5380	0
377	20240423	134200	5380	5380	5380	5380	5380	0
378	20240423	134100	5380	5380	5380	5380	5380	0
379	20240423	134000	5380	5380	5380	5380	5380	0
380	20240423	133900	5380	5380	5380	5380	5380	0
381	20240423	133800	5380	5380	5380	5380	5380	0
382	20240423	133700	5380	5380	5380	5380	5380	0
383	20240423	133600	5380	5380	5380	5380	5380	0
384	20240423	133500	5380	5380	5380	5380	5380	0
385	20240423	133400	5380	5380	5380	5380	5380	0
386	20240423	133300	5380	5380	5380	5380	5380	0
387	20240423	133200	5380	5380	5380	5380	5380	0
388	20240423	133100	5380	5380	5380	5380	5380	0
389	20240423	133000	5380	5380	5380	5380	5380	0
390	20240423	132900	5380	5380	5380	5380	5380	0
391	20240423	132800	5380	5380	5380	5380	5380	0
392	20240423	132700	5380	5380	5380	5380	5380	0
393	20240423	132600	5380	5380	5380	5380	5380	0
394	20240423	132500	5380	5380	5380	5380	5380	0
395	20240423	132400	5380	5380	5380	5380	5380	0
396	20240423	132300	5380	5380	5380	5380	5380	0
397	20240423	132200	5380	5380	5380	5380	5380	0
398	20240423	132100	5380	5380	5380	5380	5380	0
399	20240423	132000	5380	5380	5380	5380	5380	0
400	20240423	131900	5380	5380	5380	5380	5380	0
401	20240423	131800	5380	5380	5380	5380	5380	0
402	20240423	131700	5380	5380	5380	5380	5380	0
403	20240423	131600	5380	5380	5380	5380	5380	0
404	20240423	131500	5380	5380	5380	5380	5380	0
405	20240423	131400	5380	5380	5380	5380	5380	0
406	20240423	131300	5380	5380	5380	5380	5380	0
407	20240423	131200	5380	5380	5380	5380	5380	0
408	20240423	131100	5380	5380	5380	5380	5380	0
409	20240423	131000	5380	5380	5380	5380	5380	0
410	20240423	130900	5380	5380	5380	5380	5380	0
411	20240423	130800	5380	5380	5380	5380	5380	0
412	20240423	130700	5380	5380	5380	5380	5380	0
413	20240423	130600	5380	5380	5380	5380	5380	0
414	20240423	130500	5380	5380	5380	5380	5380	0
415	20240423	130400	5380	5380	5380	5380	5380	0
416	20240423	130300	5380	5380	5380	5380	5380	0
417	20240423	130200	5380	5380	5380	5380	5380	0
418	20240423	130100	5380	5380	5380	5380	5380	0
419	20240423	130000	5380	5380	5380	5380	5380	0
420	20240423	125900	5380	5380	5380	5380	5380	0
421	20240423	125800	5380	5380	5380	5380	5380	0
422	20240423	125700	5380	5380	5380	5380	5380	0
423	20240423	125600	5380	5380	5380	5380	5380	0
424	20240423	125500	5380	5380	5380	5380	5380	0
425	20240423	125400	5380	5380	5380	5380	5380	0
426	20240423	125300	5380	5380	5380	5380	5380	0
427	20240423	125200	5380	5380	5380	5380	5380	0
428	20240423	125100	5380	5380	5380	5380	5380	0
429	20240423	125000	5380	5380	5380	5380	5380	0
430	20240423	124900	5380	5380	5380	5380	5380	0
431	20240423	124800	5380	5380	5380	5380	5380	0
432	20240423	124700	5380	5380	5380	5380	5380	0
433	20240423	124600	5380	5380	5380	5380	5380	0
434	20240423	124500	5380	5380	5380	5380	5380	0
435	20240423	124400	5380	5380	5380	5380	5380	0
436	20240423	124300	5380	5380	5380	5380	5380	0
437	20240423	124200	5380	5380	5380	5380	5380	0
438	20240423	124100	5380	5380	5380	5380	5380	0
439	20240423	124000	5380	5380	5380	5380	5380	0
440	20240423	123900	5380	5380	5380	5380	5380	0
441	20240423	123800	5380	5380	5380	5380	5380	0
442	20240423	123700	5380	5380	5380	5380	5380	0
443	20240423	123600	5380	5380	5380	5380	5380	0
444	20240423	123500	5380	5380	5380	5380	5380	0
445	20240423	123400	5380	5380	5380	5380	5380	0
446	20240423	123300	5380	5380	5380	5380	5380	0
447	20240423	123200	5380	5380	5380	5380	5380	0
448	20240423	123100	5380	5380	5380	5380	5380	0
449	20240423	123000	5380	5380	5380	5380	5380	0
450	20240423	122900	5380	5380	5380	5380	5380	0
451	20240423	122800	5380	5380	5380	5380	5380	0
452	20240423	122700	5380	5380	5380	5380	5380	0
453	20240423	122600	5380	5380	5380	5380	5380	0
454	20240423	122500	5380	5380	5380	5380	5380	0
455	20240423	122400	5380	5380	5380	5380	5380	0
456	20240423	122300	5380	5380	5380	5380	5380	0
457	20240423	122200	5380	5380	5380	5380	5380	0
458	20240423	122100	5380	5380	5380	5380	5380	0
459	20240423	122000	5380	5380	5380	5380	5380	0
460	20240423	121900	5380	5380	5380	5380	5380	0
461	20240423	121800	5380	5380	5380	5380	5380	0
462	20240423	121700	5380	5380	5380	5380	5380	0
463	20240423	121600	5380	5380	5380	5380	5380	0
464	20240423	121500	5380	5380	5380	5380	5380	0
465	20240423	121400	5380	5380	5380	5380	5380	0
466	20240423	121300	5380	5380	5380	5380	5380	0
467	20240423	121200	5380	5380	5380	5380	5380	0
468	20240423	121100	5380	5380	5380	5380	5380	0
469	20240423	121000	5380	5380	5380	5380	5380	0
470	20240423	120900	5380	5380	5380	5380	5380	0
471	20240423	120800	5380	5380	5380	5380	5380	0
472	20240423	120700	5380	5380	5380	5380	5380	0
473	20240423	120600	5380	5380	5380	5380	5380	0
474	20240423	120500	5380	5380	5380	5380	5380	0
475	20240423	120400	5380	5380	5380	5380	5380	0
476	20240423	120300	5380	5380	5380	5380	5380	0
477	20240423	120200	5380	5380	5380	5380	5380	0
478	20240423	120100	5380	5380	5380	5380	5380	0
479	20240423	120000	5380	5380	5380	5380	5380	0
480	20240423	115900	5380	5380	5380	5380	5380	0
481	20240423	115800	5380	5380	5380	5380	5380	0
482	20240423	115700	5380	5380	5380	5380	5380	0
483	20240423	115600	5380	5380	5380	5380	5380	0
484	20240423	115500	5380	5380	5380	5380	5380	0
485	20240423	115400	5380	5380	5380	5380	5380	0
486	20240423	115300	5380	5380	5380	5380	5380	0
487	20240423	115200	5380	5380	5380	5380	5380	0
488	20240423	115100	5380	5380	5380	5380	5380	0
489	20240423	115000	5380	5380	5380	5380	5380	0
490	20240423	114900	5380	5380	5380	5380	5380	0
491	20240423	114800	5380	5380	5380	5380	5380	0
492	20240423	114700	5380	5380	5380	5380	5380	0
493	20240423	114600	5380	5380	5380	5380	5380	0
494	20240423	114500	5380	5380	5380	5380	5380	0
495	20240423	114400	5380	5380	5380	5380	5380	0
496	20240423	114300	5380	5380	5380	5380	5380	0
497	20240423	114200	5380	5380	5380	5380	5380	0
498	20240423	114100	5380	5380	5380	5380	5380	0
499	20240423	114000	5380	5380	5380	5380	5380	0
500	20240423	113900	5380	5380	5380	5380	5380	0
501	20240423	113800	5380	5380	5380	5380	5380	0
502	20240423	113700	5380	5380	5380	5380	5380	0
503	20240423	113600	5380	5380	5380	5380	5380	0
504	20240423	113500	5380	5380	5380	5380	5380	0
505	20240423	113400	5380	5380	5380	5380	5380	0
506	20240423	113300	5380	5380	5380	5380	5380	0
507	20240423	113200	5380	5380	5380	5380	5380	0
508	20240423	113100	5380	5380	5380	5380	5380	0
509	20240423	113000	5380	5380	5380	5380	5380	0
510	20240423	112900	5380	5380	5380	5380	5380	0
511	20240423	112800	5380	5380	5380	5380	5380	0
512	20240423	112700	5380	5380	5380	5380	5380	0
513	20240423	112600	5380	5380	5380	5380	5380	0
514	20240423	112500	5380	5380	5380	5380	5380	0
515	20240423	112400	5380	5380	5380	5380	5380	0
516	20240423	112300	5380	5380	5380	5380	5380	0
517	20240423	112200	5380	5380	5380	5380	5380	0
518	20240423	112100	5380	5380	5380	5380	5380	0
519	20240423	112000	5380	5380	5380	5380	5380	0
520	20240423	111900	5380	5380	5380	5380	5380	0
521	20240423	111800	5380	5380	5380	5380	5380	0
522	20240423	111700	5380	5380	5380	5380	5380	0
523	20240423	111600	5380	5380	5380	5380	5380	0
524	20240423	111500	5380	5380	5380	5380	5380	0
525	20240423	111400	5380	5380	5380	5380	5380	0
526	20240423	111300	5380	5380	5380	5380	5380	0
527	20240423	111200	5380	5380	5380	5380	5380	0
528	20240423	111100	5380	5380	5380	5380	5380	0
529	20240423	111000	5380	5380	5380	5380	5380	0
530	20240423	110900	5380	5380	5380	5380	5380	0
531	20240423	110800	5380	5380	5380	5380	5380	0
532	20240423	110700	5380	5380	5380	5380	5380	0
533	20240423	110600	5380	5380	5380	5380	5380	0
534	20240423	110500	5380	5380	5380	5380	5380	0
535	20240423	110400	5380	5380	5380	5380	5380	0
536	20240423	110300	5380	5380	5380	5380	5380	0
537	20240423	110200	5380	5380	5380	5380	5380	0
538	20240423	110100	5380	5380	5380	5380	5380	0
539	20240423	110000	5380	5380	5380	5380	5380	0
540	20240423	105900	5380	5380	5380	5380	5380	0
541	20240423	105800	5380	5380	5380	5380	5380	0
542	20240423	105700	5380	5380	5380	5380	5380	0
543	20240423	105600	5380	5380	5380	5380	5380	0
544	20240423	105500	5380	5380	5380	5380	5380	0
545	20240423	105400	5380	5380	5380	5380	5380	0
546	20240423	105300	5380	5380	5380	5380	5380	0
547	20240423	105200	5380	5380	5380	5380	5380	0
548	20240423	105100	5380	5380	5380	5380	5380	0
549	20240423	105000	5380	5380	5380	5380	5380	0
550	20240423	104900	5380	5380	5380	5380	5380	0
551	20240423	104800	5380	5380	5380	5380	5380	0
552	20240423	104700	5380	5380	5380	5380	5380	0
553	20240423	104600	5380	5380	5380	5380	5380	0
554	20240423	104500	5380	5380	5380	5380	5380	0
555	20240423	104400	5380	5380	5380	5380	5380	0
556	20240423	104300	5380	5380	5380	5380	5380	0
557	20240423	104200	5380	5380	5380	5380	5380	0
558	20240423	104100	5380	5380	5380	5380	5380	0
559	20240423	104000	5380	5380	5380	5380	5380	0
560	20240423	103900	5380	5380	5380	5380	5380	0
561	20240423	103800	5380	5380	5380	5380	5380	0
562	20240423	103700	5380	5380	5380	5380	5380	0
563	20240423	103600	5380	5380	5380	5380	5380	0
564	20240423	103500	5380	5380	5380	5380	5380	0
565	20240423	103400	5380	5380	5380	5380	5380	0
566	20240423	103300	5380	5380	5380	5380	5380	0
567	20240423	103200	5380	5380	5380	5380	5380	0
568	20240423	103100	5380	5380	5380	5380	5380	0
569	20240423	103000	5380	5380	5380	5380	5380	0
570	20240423	102900	5380	5380	5380	5380	5380	0
571	20240423	102800	5380	5380	5380	5380	5380	0
572	20240423	102700	5380	5380	5380	5380	5380	0
573	20240423	102600	5380	5380	5380	5380	5380	0
574	20240423	102500	5380	5380	5380	5380	5380	0
575	20240423	102400	5380	5380	5380	5380	5380	0
576	20240423	102300	5380	5380	5380	5380	5380	0
577	20240423	102200	5380	5380	5380	5380	5380	0
578	20240423	102100	5380	5380	5380	5380	5380	0
579	20240423	102000	5380	5380	5380	5380	5380	0
580	20240423	101900	5380	5380	5380	5380	5380	0
581	20240423	101800	5380	5380	5380	5380	5380	0
582	20240423	101700	5380	5380	5380	5380	5380	0
583	20240423	101600	5380	5380	5380	5380	5380	0
584	20240423	101500	5380	5380	5380	5380	5380	0
585	20240423	101400	5380	5380	5380	5380	5380	0
586	20240423	101300	5380	5380	5380	5380	5380	0
587	20240423	101200	5380	5380	5380	5380	5380	0
588	20240423	101100	5380	5380	5380	5380	5380	0
589	20240423	101000	5380	5380	5380	5380	5380	0
590	20240423	100900	5380	5380	5380	5380	5380	0
591	20240423	100800	5380	5380	5380	5380	5380	0
592	20240423	100700	5380	5380	5380	5380	5380	0
593	20240423	100600	5380	5380	5380	5380	5380	0
594	20240423	100500	5380	5380	5380	5380	5380	0
595	20240423	100400	5380	5380	5380	5380	5380	0
596	20240423	100300	5380	5380	5380	5380	5380	0
597	20240423	100200	5380	5380	5380	5380	5380	0
598	20240423	100100	5380	5380	5380	5380	5380	0
599	20240423	100000	5380	5380	5380	5380	5380	0
600	20240423	095900	5380	5380	5380	5380	5380	0
601	20240423	095800	5380	5380	5380	5380	5380	0
602	20240423	095700	5380	5380	5380	5380	5380	0
603	20240423	095600	5380	5380	5380	5380	5380	0
604	20240423	095500	5380	5380	5380	5380	5380	0
605	20240423	095400	5380	5380	5380	5380	5380	0
606	20240423	095300	5380	5380	5380	5380	5380	0
607	20240423	095200	5380	5380	5380	5380	5380	0
608	20240423	095100	5380	5380	5380	5380	5380	0
609	20240423	095000	5380	5380	5380	5380	5380	0
610	20240423	094900	5380	5380	5380	5380	5380	0
611	20240423	094800	5380	5380	5380	5380	5380	0
612	20240423	094700	5380	5380	5380	5380	5380	0
613	20240423	094600	5380	5380	5380	5380	5380	0
614	20240423	094500	5380	5380	5380	5380	5380	0
615	20240423	094400	5380	5380	5380	5380	5380	0
616	20240423	094300	5380	5380	5380	5380	5380	0
617	20240423	094200	5380	5380	5380	5380	5380	0
618	20240423	094100	5380	5380	5380	5380	5380	0
619	20240423	094000	5380	5380	5380	5380	5380	0
620	20240423	093900	5380	5380	5380	5380	5380	0
621	20240423	093800	5380	5380	5380	5380	5380	0
622	20240423	093700	5380	5380	5380	5380	5380	0
623	20240423	093600	5380	5380	5380	5380	5380	0
624	20240423	093500	5380	5380	5380	5380	5380	0
625	20240423	093400	5380	5380	5380	5380	5380	0
626	20240423	093300	5380	5380	5380	5380	5380	0
627	20240423	093200	5380	5380	5380	5380	5380	0
628	20240423	093100	5380	5380	5380	5380	5380	0
629	20240423	093000	5380	5380	5380	5380	5380	0
630	20240423	092900	5380	5380	5380	5380	5380	0
631	20240423	092800	5380	5380	5380	5380	5380	0
632	20240423	092700	5380	5380	5380	5380	5380	0
633	20240423	092600	5380	5380	5380	5380	5380	0
634	20240423	092500	5380	5380	5380	5380	5380	0
635	20240423	092400	5380	5380	5380	5380	5380	0
636	20240423	092300	5380	5380	5380	5380	5380	0
637	20240423	092200	5380	5380	5380	5380	5380	0
638	20240423	092100	5380	5380	5380	5380	5380	0
639	20240423	092000	5380	5380	5380	5380	5380	0
640	20240423	091900	5380	5380	5380	5380	5380	0
641	20240423	091800	5380	5380	5380	5380	5380	0
642	20240423	091700	5380	5380	5380	5380	5380	0
643	20240423	091600	5380	5380	5380	5380	5380	0
644	20240423	091500	5380	5380	5380	5380	5380	0
645	20240423	091400	5380	5380	5380	5380	5380	0
646	20240423	091300	5380	5380	5380	5380	5380	0
647	20240423	091200	5380	5380	5380	5380	5380	0
648	20240423	091100	5380	5380	5380	5380	5380	0
649	20240423	091000	5380	5380	5380	5380	5380	0
650	20240423	090900	5380	5380	5380	5380	5380	0
651	20240423	090800	5380	5380	5380	5380	5380	0
652	20240423	090700	5380	5380	5380	5380	5380	0
653	20240423	090600	5380	5380	5380	5380	5380	0
654	20240423	090500	5380	5380	5380	5380	5380	0
655	20240423	090400	5380	5380	5380	5380	5380	0
656	20240423	090300	5380	5380	5380	5380	5380	0
657	20240423	090200	5380	5380	5380	5380	5380	0
658	20240423	090100	5380	5380	5380	5380	5380	0
659	20240423	090000	5380	5380	5380	5380	5380	1