KissMeData/153460/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202600	1866830	6890	6890	6890	6890	2
3	20240423	202500	1866830	6890	6890	6890	6890	0
4	20240423	202400	1866830	6890	6890	6890	6890	0
5	20240423	202300	1866830	6890	6890	6890	6890	0
6	20240423	202200	1866830	6890	6890	6890	6890	0
7	20240423	202100	1866830	6890	6890	6890	6890	0
8	20240423	202000	1866830	6890	6890	6890	6890	0
9	20240423	201900	1866830	6890	6890	6890	6890	0
10	20240423	201800	1866830	6890	6890	6890	6890	0
11	20240423	201700	1866830	6890	6890	6890	6890	0
12	20240423	201600	1866830	6890	6890	6890	6890	0
13	20240423	201500	1866830	6890	6890	6890	6890	0
14	20240423	201400	1866830	6890	6890	6890	6890	0
15	20240423	201300	1866830	6890	6890	6890	6890	0
16	20240423	201200	1866830	6890	6890	6890	6890	0
17	20240423	201100	1866830	6890	6890	6890	6890	0
18	20240423	201000	1866830	6890	6890	6890	6890	0
19	20240423	200900	1866830	6890	6890	6890	6890	0
20	20240423	200800	1866830	6890	6890	6890	6890	0
21	20240423	200700	1866830	6890	6890	6890	6890	0
22	20240423	200600	1866830	6890	6890	6890	6890	0
23	20240423	200500	1866830	6890	6890	6890	6890	0
24	20240423	200400	1866830	6890	6890	6890	6890	0
25	20240423	200300	1866830	6890	6890	6890	6890	0
26	20240423	200200	1866830	6890	6890	6890	6890	0
27	20240423	200100	1866830	6890	6890	6890	6890	0
28	20240423	200000	1866830	6890	6890	6890	6890	0
29	20240423	195900	1866830	6890	6890	6890	6890	0
30	20240423	195800	1866830	6890	6890	6890	6890	0
31	20240423	195700	1866830	6890	6890	6890	6890	0
32	20240423	195600	1866830	6890	6890	6890	6890	2
33	20240423	195500	1866830	6890	6890	6890	6890	0
34	20240423	195400	1866830	6890	6890	6890	6890	0
35	20240423	195300	1866830	6890	6890	6890	6890	0
36	20240423	195200	1866830	6890	6890	6890	6890	0
37	20240423	195100	1866830	6890	6890	6890	6890	0
38	20240423	195000	1866830	6890	6890	6890	6890	0
39	20240423	194900	1866830	6890	6890	6890	6890	0
40	20240423	194800	1866830	6890	6890	6890	6890	0
41	20240423	194700	1866830	6890	6890	6890	6890	0
42	20240423	194600	1866830	6890	6890	6890	6890	0
43	20240423	194500	1866830	6890	6890	6890	6890	0
44	20240423	194400	1866830	6890	6890	6890	6890	0
45	20240423	194300	1866830	6890	6890	6890	6890	0
46	20240423	194200	1866830	6890	6890	6890	6890	0
47	20240423	194100	1866830	6890	6890	6890	6890	0
48	20240423	194000	1866830	6890	6890	6890	6890	0
49	20240423	193900	1866830	6890	6890	6890	6890	0
50	20240423	193800	1866830	6890	6890	6890	6890	0
51	20240423	193700	1866830	6890	6890	6890	6890	0
52	20240423	193600	1866830	6890	6890	6890	6890	0
53	20240423	193500	1866830	6890	6890	6890	6890	0
54	20240423	193400	1866830	6890	6890	6890	6890	0
55	20240423	193300	1866830	6890	6890	6890	6890	0
56	20240423	193200	1866830	6890	6890	6890	6890	0
57	20240423	193100	1866830	6890	6890	6890	6890	0
58	20240423	193000	1866830	6890	6890	6890	6890	0
59	20240423	192900	1866830	6890	6890	6890	6890	0
60	20240423	192800	1866830	6890	6890	6890	6890	0
61	20240423	192700	1866830	6890	6890	6890	6890	0
62	20240423	192600	1866830	6890	6890	6890	6890	2
63	20240423	192500	1866830	6890	6890	6890	6890	0
64	20240423	192400	1866830	6890	6890	6890	6890	0
65	20240423	192300	1866830	6890	6890	6890	6890	0
66	20240423	192200	1866830	6890	6890	6890	6890	0
67	20240423	192100	1866830	6890	6890	6890	6890	0
68	20240423	192000	1866830	6890	6890	6890	6890	0
69	20240423	191900	1866830	6890	6890	6890	6890	0
70	20240423	191800	1866830	6890	6890	6890	6890	0
71	20240423	191700	1866830	6890	6890	6890	6890	0
72	20240423	191600	1866830	6890	6890	6890	6890	0
73	20240423	191500	1866830	6890	6890	6890	6890	0
74	20240423	191400	1866830	6890	6890	6890	6890	0
75	20240423	191300	1866830	6890	6890	6890	6890	0
76	20240423	191200	1866830	6890	6890	6890	6890	0
77	20240423	191100	1866830	6890	6890	6890	6890	0
78	20240423	191000	1866830	6890	6890	6890	6890	0
79	20240423	190900	1866830	6890	6890	6890	6890	0
80	20240423	190800	1866830	6890	6890	6890	6890	0
81	20240423	190700	1866830	6890	6890	6890	6890	0
82	20240423	190600	1866830	6890	6890	6890	6890	0
83	20240423	190500	1866830	6890	6890	6890	6890	0
84	20240423	190400	1866830	6890	6890	6890	6890	0
85	20240423	190300	1866830	6890	6890	6890	6890	0
86	20240423	190200	1866830	6890	6890	6890	6890	0
87	20240423	190100	1866830	6890	6890	6890	6890	0
88	20240423	190000	1866830	6890	6890	6890	6890	0
89	20240423	185900	1866830	6890	6890	6890	6890	0
90	20240423	185800	1866830	6890	6890	6890	6890	0
91	20240423	185700	1866830	6890	6890	6890	6890	0
92	20240423	185600	1866830	6890	6890	6890	6890	2
93	20240423	185500	1866830	6890	6890	6890	6890	0
94	20240423	185400	1866830	6890	6890	6890	6890	0
95	20240423	185300	1866830	6890	6890	6890	6890	0
96	20240423	185200	1866830	6890	6890	6890	6890	0
97	20240423	185100	1866830	6890	6890	6890	6890	0
98	20240423	185000	1866830	6890	6890	6890	6890	0
99	20240423	184900	1866830	6890	6890	6890	6890	0
100	20240423	184800	1866830	6890	6890	6890	6890	0
101	20240423	184700	1866830	6890	6890	6890	6890	0
102	20240423	184600	1866830	6890	6890	6890	6890	0
103	20240423	184500	1866830	6890	6890	6890	6890	0
104	20240423	184400	1866830	6890	6890	6890	6890	0
105	20240423	184300	1866830	6890	6890	6890	6890	0
106	20240423	184200	1866830	6890	6890	6890	6890	0
107	20240423	184100	1866830	6890	6890	6890	6890	0
108	20240423	184000	1866830	6890	6890	6890	6890	0
109	20240423	183900	1866830	6890	6890	6890	6890	0
110	20240423	183800	1866830	6890	6890	6890	6890	0
111	20240423	183700	1866830	6890	6890	6890	6890	0
112	20240423	183600	1866830	6890	6890	6890	6890	0
113	20240423	183500	1866830	6890	6890	6890	6890	0
114	20240423	183400	1866830	6890	6890	6890	6890	0
115	20240423	183300	1866830	6890	6890	6890	6890	0
116	20240423	183200	1866830	6890	6890	6890	6890	0
117	20240423	183100	1866830	6890	6890	6890	6890	0
118	20240423	183000	1866830	6890	6890	6890	6890	0
119	20240423	182900	1866830	6890	6890	6890	6890	0
120	20240423	182800	1866830	6890	6890	6890	6890	0
121	20240423	182700	1866830	6890	6890	6890	6890	0
122	20240423	182600	1866830	6890	6890	6890	6890	2
123	20240423	182500	1866830	6890	6890	6890	6890	0
124	20240423	182400	1866830	6890	6890	6890	6890	0
125	20240423	182300	1866830	6890	6890	6890	6890	0
126	20240423	182200	1866830	6890	6890	6890	6890	0
127	20240423	182100	1866830	6890	6890	6890	6890	0
128	20240423	182000	1866830	6890	6890	6890	6890	0
129	20240423	181900	1866830	6890	6890	6890	6890	0
130	20240423	181800	1866830	6890	6890	6890	6890	0
131	20240423	181700	1866830	6890	6890	6890	6890	0
132	20240423	181600	1866830	6890	6890	6890	6890	0
133	20240423	181500	1866830	6890	6890	6890	6890	0
134	20240423	181400	1866830	6890	6890	6890	6890	0
135	20240423	181300	1866830	6890	6890	6890	6890	0
136	20240423	181200	1866830	6890	6890	6890	6890	0
137	20240423	181100	1866830	6890	6890	6890	6890	0
138	20240423	181000	1866830	6890	6890	6890	6890	0
139	20240423	180900	1866830	6890	6890	6890	6890	0
140	20240423	180800	1866830	6890	6890	6890	6890	0
141	20240423	180700	1866830	6890	6890	6890	6890	0
142	20240423	180600	1866830	6890	6890	6890	6890	0
143	20240423	180500	1866830	6890	6890	6890	6890	0
144	20240423	180400	1866830	6890	6890	6890	6890	0
145	20240423	180300	1866830	6890	6890	6890	6890	0
146	20240423	180200	1866830	6890	6890	6890	6890	0
147	20240423	180100	1866830	6890	6890	6890	6890	0
148	20240423	180000	1866830	6890	6890	6890	6890	0
149	20240423	175900	1866830	6890	6890	6890	6890	0
150	20240423	175800	1866830	6890	6890	6890	6890	0
151	20240423	175700	1866830	6890	6890	6890	6890	0
152	20240423	175600	1866830	6890	6890	6890	6890	2
153	20240423	175500	1866830	6890	6890	6890	6890	0
154	20240423	175400	1866830	6890	6890	6890	6890	0
155	20240423	175300	1866830	6890	6890	6890	6890	0
156	20240423	175200	1866830	6890	6890	6890	6890	0
157	20240423	175100	1866830	6890	6890	6890	6890	0
158	20240423	175000	1866830	6890	6890	6890	6890	0
159	20240423	174900	1866830	6890	6890	6890	6890	0
160	20240423	174800	1866830	6890	6890	6890	6890	0
161	20240423	174700	1866830	6890	6890	6890	6890	0
162	20240423	174600	1866830	6890	6890	6890	6890	0
163	20240423	174500	1866830	6890	6890	6890	6890	0
164	20240423	174400	1866830	6890	6890	6890	6890	0
165	20240423	174300	1866830	6890	6890	6890	6890	0
166	20240423	174200	1866830	6890	6890	6890	6890	0
167	20240423	174100	1866830	6890	6890	6890	6890	0
168	20240423	174000	1866830	6890	6890	6890	6890	0
169	20240423	173900	1866830	6890	6890	6890	6890	0
170	20240423	173800	1866830	6890	6890	6890	6890	0
171	20240423	173700	1866830	6890	6890	6890	6890	0
172	20240423	173600	1866830	6890	6890	6890	6890	0
173	20240423	173500	1866830	6890	6890	6890	6890	0
174	20240423	173400	1866830	6890	6890	6890	6890	0
175	20240423	173300	1866830	6890	6890	6890	6890	0
176	20240423	173200	1866830	6890	6890	6890	6890	0
177	20240423	173100	1866830	6890	6890	6890	6890	0
178	20240423	173000	1866830	6890	6890	6890	6890	0
179	20240423	172900	1866830	6890	6890	6890	6890	0
180	20240423	172800	1866830	6890	6890	6890	6890	0
181	20240423	172700	1866830	6890	6890	6890	6890	0
182	20240423	172600	1866830	6890	6890	6890	6890	2
183	20240423	172500	1866830	6890	6890	6890	6890	0
184	20240423	172400	1866830	6890	6890	6890	6890	0
185	20240423	172300	1866830	6890	6890	6890	6890	0
186	20240423	172200	1866830	6890	6890	6890	6890	0
187	20240423	172100	1866830	6890	6890	6890	6890	0
188	20240423	172000	1866830	6890	6890	6890	6890	0
189	20240423	171900	1866830	6890	6890	6890	6890	0
190	20240423	171800	1866830	6890	6890	6890	6890	0
191	20240423	171700	1866830	6890	6890	6890	6890	0
192	20240423	171600	1866830	6890	6890	6890	6890	0
193	20240423	171500	1866830	6890	6890	6890	6890	0
194	20240423	171400	1866830	6890	6890	6890	6890	0
195	20240423	171300	1866830	6890	6890	6890	6890	0
196	20240423	171200	1866830	6890	6890	6890	6890	0
197	20240423	171100	1866830	6890	6890	6890	6890	0
198	20240423	171000	1866830	6890	6890	6890	6890	0
199	20240423	170900	1866830	6890	6890	6890	6890	0
200	20240423	170800	1866830	6890	6890	6890	6890	0
201	20240423	170700	1866830	6890	6890	6890	6890	0
202	20240423	170600	1866830	6890	6890	6890	6890	0
203	20240423	170500	1866830	6890	6890	6890	6890	0
204	20240423	170400	1866830	6890	6890	6890	6890	0
205	20240423	170300	1866830	6890	6890	6890	6890	0
206	20240423	170200	1866830	6890	6890	6890	6890	0
207	20240423	170100	1866830	6890	6890	6890	6890	0
208	20240423	170000	1866830	6890	6890	6890	6890	0
209	20240423	165900	1866830	6890	6890	6890	6890	0
210	20240423	165800	1866830	6890	6890	6890	6890	0
211	20240423	165700	1866830	6890	6890	6890	6890	0
212	20240423	165600	1866830	6890	6890	6890	6890	2
213	20240423	165500	1866830	6890	6890	6890	6890	0
214	20240423	165400	1866830	6890	6890	6890	6890	0
215	20240423	165300	1866830	6890	6890	6890	6890	0
216	20240423	165200	1866830	6890	6890	6890	6890	0
217	20240423	165100	1866830	6890	6890	6890	6890	0
218	20240423	165000	1866830	6890	6890	6890	6890	0
219	20240423	164900	1866830	6890	6890	6890	6890	0
220	20240423	164800	1866830	6890	6890	6890	6890	0
221	20240423	164700	1866830	6890	6890	6890	6890	0
222	20240423	164600	1866830	6890	6890	6890	6890	0
223	20240423	164500	1866830	6890	6890	6890	6890	0
224	20240423	164400	1866830	6890	6890	6890	6890	0
225	20240423	164300	1866830	6890	6890	6890	6890	0
226	20240423	164200	1866830	6890	6890	6890	6890	0
227	20240423	164100	1866830	6890	6890	6890	6890	0
228	20240423	164000	1866830	6890	6890	6890	6890	0
229	20240423	163900	1866830	6890	6890	6890	6890	0
230	20240423	163800	1866830	6890	6890	6890	6890	0
231	20240423	163700	1866830	6890	6890	6890	6890	0
232	20240423	163600	1866830	6890	6890	6890	6890	0
233	20240423	163500	1866830	6890	6890	6890	6890	0
234	20240423	163400	1866830	6890	6890	6890	6890	0
235	20240423	163300	1866830	6890	6890	6890	6890	0
236	20240423	163200	1866830	6890	6890	6890	6890	0
237	20240423	163100	1866830	6890	6890	6890	6890	0
238	20240423	163000	1866830	6890	6890	6890	6890	0
239	20240423	162900	1866830	6890	6890	6890	6890	0
240	20240423	162800	1866830	6890	6890	6890	6890	0
241	20240423	162700	1866830	6890	6890	6890	6890	0
242	20240423	162600	1866830	6890	6890	6890	6890	2
243	20240423	162500	1866830	6890	6890	6890	6890	0
244	20240423	162400	1866830	6890	6890	6890	6890	0
245	20240423	162300	1866830	6890	6890	6890	6890	0
246	20240423	162200	1866830	6890	6890	6890	6890	0
247	20240423	162100	1866830	6890	6890	6890	6890	0
248	20240423	162000	1866830	6890	6890	6890	6890	0
249	20240423	161900	1866830	6890	6890	6890	6890	0
250	20240423	161800	1866830	6890	6890	6890	6890	0
251	20240423	161700	1866830	6890	6890	6890	6890	0
252	20240423	161600	1866830	6890	6890	6890	6890	0
253	20240423	161500	1866830	6890	6890	6890	6890	0
254	20240423	161400	1866830	6890	6890	6890	6890	0
255	20240423	161300	1866830	6890	6890	6890	6890	0
256	20240423	161200	1866830	6890	6890	6890	6890	0
257	20240423	161100	1866830	6890	6890	6890	6890	0
258	20240423	161000	1866830	6890	6890	6890	6890	0
259	20240423	160900	1866830	6890	6890	6890	6890	0
260	20240423	160800	1866830	6890	6890	6890	6890	0
261	20240423	160700	1866830	6890	6890	6890	6890	0
262	20240423	160600	1866830	6890	6890	6890	6890	0
263	20240423	160500	1866830	6890	6890	6890	6890	0
264	20240423	160400	1866830	6890	6890	6890	6890	0
265	20240423	160300	1866830	6890	6890	6890	6890	0
266	20240423	160200	1866830	6890	6890	6890	6890	0
267	20240423	160100	1866830	6890	6890	6890	6890	0
268	20240423	160000	1866830	6890	6890	6890	6890	0
269	20240423	155900	1866830	6890	6890	6890	6890	0
270	20240423	155800	1866830	6890	6890	6890	6890	0
271	20240423	155700	1866830	6890	6890	6890	6890	0
272	20240423	155600	1866830	6890	6890	6890	6890	2
273	20240423	155500	1866830	6890	6890	6890	6890	0
274	20240423	155400	1866830	6890	6890	6890	6890	0
275	20240423	155300	1866830	6890	6890	6890	6890	0
276	20240423	155200	1866830	6890	6890	6890	6890	0
277	20240423	155100	1866830	6890	6890	6890	6890	0
278	20240423	155000	1866830	6890	6890	6890	6890	0
279	20240423	154900	1866830	6890	6890	6890	6890	0
280	20240423	154800	1866830	6890	6890	6890	6890	0
281	20240423	154700	1866830	6890	6890	6890	6890	0
282	20240423	154600	1866830	6890	6890	6890	6890	0
283	20240423	154500	1866830	6890	6890	6890	6890	0
284	20240423	154400	1866830	6890	6890	6890	6890	0
285	20240423	154300	1866830	6890	6890	6890	6890	0
286	20240423	154200	1866830	6890	6890	6890	6890	0
287	20240423	154100	1866830	6890	6890	6890	6890	0
288	20240423	154000	1866830	6890	6890	6890	6890	0
289	20240423	153900	1866830	6890	6890	6890	6890	0
290	20240423	153800	1866830	6890	6890	6890	6890	0
291	20240423	153700	1866830	6890	6890	6890	6890	0
292	20240423	153600	1866830	6890	6890	6890	6890	0
293	20240423	153500	1866830	6890	6890	6890	6890	0
294	20240423	153400	1866830	6890	6890	6890	6890	0
295	20240423	153300	1866830	6890	6890	6890	6890	0
296	20240423	153200	1866830	6890	6890	6890	6890	0
297	20240423	153100	1866830	6890	6890	6890	6890	0
298	20240423	153000	1866830	6890	6890	6890	6890	2
299	20240423	152900	1853050	6830	6830	6830	6830	0
300	20240423	152800	1853050	6830	6830	6830	6830	0
301	20240423	152700	1853050	6830	6830	6830	6830	0
302	20240423	152600	1853050	6830	6830	6830	6830	0
303	20240423	152500	1853050	6830	6830	6830	6830	0
304	20240423	152400	1853050	6830	6830	6830	6830	0
305	20240423	152300	1853050	6830	6830	6830	6830	0
306	20240423	152200	1853050	6830	6830	6830	6830	0
307	20240423	152100	1853050	6830	6830	6830	6830	0
308	20240423	152000	1853050	6830	6830	6830	6830	0
309	20240423	151900	1853050	6830	6830	6830	6830	0
310	20240423	151800	1853050	6830	6860	6860	6830	124
311	20240423	151700	1005920	6890	6890	6890	6890	0
312	20240423	151600	1005920	6890	6890	6890	6890	0
313	20240423	151500	1005920	6890	6890	6890	6890	0
314	20240423	151400	1005920	6890	6890	6890	6890	0
315	20240423	151300	1005920	6890	6890	6890	6890	0
316	20240423	151200	1005920	6890	6890	6890	6890	0
317	20240423	151100	1005920	6890	6890	6890	6890	0
318	20240423	151000	1005920	6890	6890	6890	6890	0
319	20240423	150900	1005920	6890	6890	6890	6890	0
320	20240423	150800	1005920	6890	6890	6890	6890	0
321	20240423	150700	1005920	6890	6890	6890	6890	0
322	20240423	150600	1005920	6890	6890	6890	6890	0
323	20240423	150500	1005920	6890	6890	6890	6890	0
324	20240423	150400	1005920	6890	6890	6890	6890	0
325	20240423	150300	1005920	6890	6890	6890	6890	0
326	20240423	150200	1005920	6890	6890	6890	6890	0
327	20240423	150100	1005920	6890	6890	6890	6890	0
328	20240423	150000	1005920	6890	6890	6890	6890	0
329	20240423	145900	1005920	6890	6890	6890	6890	0
330	20240423	145800	1005920	6890	6890	6890	6890	0
331	20240423	145700	1005920	6890	6890	6890	6890	0
332	20240423	145600	1005920	6890	6890	6890	6890	0
333	20240423	145500	1005920	6890	6890	6890	6890	0
334	20240423	145400	1005920	6890	6890	6890	6890	0
335	20240423	145300	1005920	6890	6890	6890	6890	0
336	20240423	145200	1005920	6890	6890	6890	6890	0
337	20240423	145100	1005920	6890	6890	6890	6890	0
338	20240423	145000	1005920	6890	6890	6890	6890	0
339	20240423	144900	1005920	6890	6890	6890	6890	0
340	20240423	144800	1005920	6890	6890	6890	6890	0
341	20240423	144700	1005920	6890	6890	6890	6890	0
342	20240423	144600	1005920	6890	6890	6890	6890	0
343	20240423	144500	1005920	6890	6890	6890	6890	0
344	20240423	144400	1005920	6890	6890	6890	6890	0
345	20240423	144300	1005920	6890	6890	6890	6890	0
346	20240423	144200	1005920	6890	6890	6890	6890	0
347	20240423	144100	1005920	6890	6890	6890	6890	0
348	20240423	144000	1005920	6890	6890	6890	6890	0
349	20240423	143900	1005920	6890	6890	6890	6890	0
350	20240423	143800	1005920	6890	6890	6890	6890	0
351	20240423	143700	1005920	6890	6890	6890	6890	0
352	20240423	143600	1005920	6890	6890	6890	6890	0
353	20240423	143500	1005920	6890	6890	6890	6890	0
354	20240423	143400	1005920	6890	6890	6890	6890	0
355	20240423	143300	1005920	6890	6890	6890	6890	0
356	20240423	143200	1005920	6890	6890	6890	6890	0
357	20240423	143100	1005920	6890	6890	6890	6890	0
358	20240423	143000	1005920	6890	6890	6890	6890	0
359	20240423	142900	1005920	6890	6890	6890	6890	0
360	20240423	142800	1005920	6890	6890	6890	6890	0
361	20240423	142700	1005920	6890	6890	6890	6890	0
362	20240423	142600	1005920	6890	6890	6890	6890	0
363	20240423	142500	1005920	6890	6890	6890	6890	0
364	20240423	142400	1005920	6890	6890	6890	6890	0
365	20240423	142300	1005920	6890	6890	6890	6890	0
366	20240423	142200	1005920	6890	6890	6890	6890	0
367	20240423	142100	1005920	6890	6890	6890	6890	0
368	20240423	142000	1005920	6890	6890	6890	6890	0
369	20240423	141900	1005920	6890	6890	6890	6890	0
370	20240423	141800	1005920	6890	6890	6890	6890	0
371	20240423	141700	1005920	6890	6890	6890	6890	0
372	20240423	141600	1005920	6890	6890	6890	6890	0
373	20240423	141500	1005920	6890	6890	6890	6890	0
374	20240423	141400	1005920	6890	6890	6890	6890	0
375	20240423	141300	1005920	6890	6890	6890	6890	0
376	20240423	141200	1005920	6890	6890	6890	6890	0
377	20240423	141100	1005920	6890	6890	6890	6890	0
378	20240423	141000	1005920	6890	6890	6890	6890	0
379	20240423	140900	1005920	6890	6890	6890	6890	0
380	20240423	140800	1005920	6890	6890	6890	6890	0
381	20240423	140700	1005920	6890	6890	6890	6890	0
382	20240423	140600	1005920	6890	6890	6890	6890	0
383	20240423	140500	1005920	6890	6890	6890	6890	0
384	20240423	140400	1005920	6890	6890	6890	6890	0
385	20240423	140300	1005920	6890	6890	6890	6890	0
386	20240423	140200	1005920	6890	6890	6890	6890	0
387	20240423	140100	1005920	6890	6890	6890	6890	0
388	20240423	140000	1005920	6890	6890	6890	6890	0
389	20240423	135900	1005920	6890	6890	6890	6890	0
390	20240423	135800	1005920	6890	6890	6890	6890	0
391	20240423	135700	1005920	6890	6890	6890	6890	0
392	20240423	135600	1005920	6890	6890	6890	6890	0
393	20240423	135500	1005920	6890	6890	6890	6890	0
394	20240423	135400	1005920	6890	6890	6890	6890	0
395	20240423	135300	1005920	6890	6890	6890	6890	0
396	20240423	135200	1005920	6890	6890	6890	6890	0
397	20240423	135100	1005920	6890	6890	6890	6890	0
398	20240423	135000	1005920	6890	6890	6890	6890	0
399	20240423	134900	1005920	6890	6890	6890	6890	0
400	20240423	134800	1005920	6890	6890	6890	6890	0
401	20240423	134700	1005920	6890	6890	6890	6890	0
402	20240423	134600	1005920	6890	6890	6890	6890	0
403	20240423	134500	1005920	6890	6890	6890	6890	0
404	20240423	134400	1005920	6890	6890	6890	6890	0
405	20240423	134300	1005920	6890	6890	6890	6890	1
406	20240423	134200	999030	6890	6890	6890	6890	0
407	20240423	134100	999030	6890	6890	6890	6890	0
408	20240423	134000	999030	6890	6890	6890	6890	0
409	20240423	133900	999030	6890	6890	6890	6890	0
410	20240423	133800	999030	6890	6890	6890	6890	0
411	20240423	133700	999030	6890	6890	6890	6890	0
412	20240423	133600	999030	6890	6890	6890	6890	0
413	20240423	133500	999030	6890	6890	6890	6890	0
414	20240423	133400	999030	6890	6890	6890	6890	0
415	20240423	133300	999030	6890	6890	6890	6890	0
416	20240423	133200	999030	6890	6890	6890	6890	0
417	20240423	133100	999030	6890	6890	6890	6890	0
418	20240423	133000	999030	6890	6890	6890	6890	0
419	20240423	132900	999030	6890	6890	6890	6890	0
420	20240423	132800	999030	6890	6890	6890	6890	0
421	20240423	132700	999030	6890	6890	6890	6890	0
422	20240423	132600	999030	6890	6890	6890	6890	0
423	20240423	132500	999030	6890	6890	6890	6890	0
424	20240423	132400	999030	6890	6890	6890	6890	0
425	20240423	132300	999030	6890	6890	6890	6890	0
426	20240423	132200	999030	6890	6890	6890	6890	0
427	20240423	132100	999030	6890	6890	6890	6890	0
428	20240423	132000	999030	6890	6890	6890	6890	0
429	20240423	131900	999030	6890	6890	6890	6890	0
430	20240423	131800	999030	6890	6890	6890	6890	0
431	20240423	131700	999030	6890	6890	6890	6890	0
432	20240423	131600	999030	6890	6890	6890	6890	0
433	20240423	131500	999030	6890	6890	6890	6890	0
434	20240423	131400	999030	6890	6890	6890	6890	0
435	20240423	131300	999030	6890	6890	6890	6890	0
436	20240423	131200	999030	6890	6890	6890	6890	0
437	20240423	131100	999030	6890	6890	6890	6890	0
438	20240423	131000	999030	6890	6890	6890	6890	0
439	20240423	130900	999030	6890	6890	6890	6890	0
440	20240423	130800	999030	6890	6890	6890	6890	0
441	20240423	130700	999030	6890	6890	6890	6890	0
442	20240423	130600	999030	6890	6890	6890	6890	0
443	20240423	130500	999030	6890	6890	6890	6890	0
444	20240423	130400	999030	6890	6890	6890	6890	0
445	20240423	130300	999030	6890	6890	6890	6890	0
446	20240423	130200	999030	6890	6890	6890	6890	0
447	20240423	130100	999030	6890	6890	6890	6890	0
448	20240423	130000	999030	6890	6890	6890	6890	0
449	20240423	125900	999030	6890	6890	6890	6890	0
450	20240423	125800	999030	6890	6890	6890	6890	0
451	20240423	125700	999030	6890	6890	6890	6890	0
452	20240423	125600	999030	6890	6890	6890	6890	0
453	20240423	125500	999030	6890	6890	6890	6890	0
454	20240423	125400	999030	6890	6890	6890	6890	0
455	20240423	125300	999030	6890	6890	6890	6890	0
456	20240423	125200	999030	6890	6890	6890	6890	0
457	20240423	125100	999030	6890	6890	6890	6890	0
458	20240423	125000	999030	6890	6890	6890	6890	0
459	20240423	124900	999030	6890	6890	6890	6890	0
460	20240423	124800	999030	6890	6890	6890	6890	0
461	20240423	124700	999030	6890	6890	6890	6890	0
462	20240423	124600	999030	6890	6890	6890	6890	0
463	20240423	124500	999030	6890	6890	6890	6890	0
464	20240423	124400	999030	6890	6890	6890	6890	50
465	20240423	124300	654530	6890	6890	6890	6890	0
466	20240423	124200	654530	6890	6890	6890	6890	0
467	20240423	124100	654530	6890	6890	6890	6890	0
468	20240423	124000	654530	6890	6890	6890	6890	0
469	20240423	123900	654530	6890	6890	6890	6890	0
470	20240423	123800	654530	6890	6890	6890	6890	0
471	20240423	123700	654530	6890	6890	6890	6890	0
472	20240423	123600	654530	6890	6890	6890	6890	0
473	20240423	123500	654530	6890	6890	6890	6890	0
474	20240423	123400	654530	6890	6890	6890	6890	0
475	20240423	123300	654530	6890	6890	6890	6890	0
476	20240423	123200	654530	6890	6890	6890	6890	0
477	20240423	123100	654530	6890	6890	6890	6890	0
478	20240423	123000	654530	6890	6890	6890	6890	0
479	20240423	122900	654530	6890	6890	6890	6890	0
480	20240423	122800	654530	6890	6890	6890	6890	0
481	20240423	122700	654530	6890	6890	6890	6890	0
482	20240423	122600	654530	6890	6890	6890	6890	0
483	20240423	122500	654530	6890	6890	6890	6890	0
484	20240423	122400	654530	6890	6890	6890	6890	0
485	20240423	122300	654530	6890	6890	6890	6890	0
486	20240423	122200	654530	6890	6890	6890	6890	0
487	20240423	122100	654530	6890	6890	6890	6890	0
488	20240423	122000	654530	6890	6890	6890	6890	0
489	20240423	121900	654530	6890	6890	6890	6890	0
490	20240423	121800	654530	6890	6890	6890	6890	0
491	20240423	121700	654530	6890	6890	6890	6890	0
492	20240423	121600	654530	6890	6890	6890	6890	0
493	20240423	121500	654530	6890	6890	6890	6890	0
494	20240423	121400	654530	6890	6890	6890	6890	0
495	20240423	121300	654530	6890	6890	6890	6890	0
496	20240423	121200	654530	6890	6890	6890	6890	0
497	20240423	121100	654530	6890	6890	6890	6890	0
498	20240423	121000	654530	6890	6890	6890	6890	0
499	20240423	120900	654530	6890	6890	6890	6890	0
500	20240423	120800	654530	6890	6890	6890	6890	0
501	20240423	120700	654530	6890	6890	6890	6890	0
502	20240423	120600	654530	6890	6890	6890	6890	0
503	20240423	120500	654530	6890	6890	6890	6890	0
504	20240423	120400	654530	6890	6890	6890	6890	0
505	20240423	120300	654530	6890	6890	6890	6890	0
506	20240423	120200	654530	6890	6890	6890	6890	0
507	20240423	120100	654530	6890	6890	6890	6890	0
508	20240423	120000	654530	6890	6890	6890	6890	0
509	20240423	115900	654530	6890	6890	6890	6890	0
510	20240423	115800	654530	6890	6890	6890	6890	0
511	20240423	115700	654530	6890	6890	6890	6890	0
512	20240423	115600	654530	6890	6890	6890	6890	0
513	20240423	115500	654530	6890	6890	6890	6890	0
514	20240423	115400	654530	6890	6890	6890	6890	0
515	20240423	115300	654530	6890	6890	6890	6890	0
516	20240423	115200	654530	6890	6890	6890	6890	0
517	20240423	115100	654530	6890	6890	6890	6890	0
518	20240423	115000	654530	6890	6890	6890	6890	0
519	20240423	114900	654530	6890	6890	6890	6890	0
520	20240423	114800	654530	6890	6890	6890	6890	0
521	20240423	114700	654530	6890	6890	6890	6890	0
522	20240423	114600	654530	6890	6890	6890	6890	0
523	20240423	114500	654530	6890	6890	6890	6890	0
524	20240423	114400	654530	6890	6890	6890	6890	0
525	20240423	114300	654530	6890	6890	6890	6890	0
526	20240423	114200	654530	6890	6890	6890	6890	0
527	20240423	114100	654530	6890	6890	6890	6890	0
528	20240423	114000	654530	6890	6890	6890	6890	0
529	20240423	113900	654530	6890	6890	6890	6890	0
530	20240423	113800	654530	6890	6890	6890	6890	0
531	20240423	113700	654530	6890	6890	6890	6890	0
532	20240423	113600	654530	6890	6890	6890	6890	0
533	20240423	113500	654530	6890	6890	6890	6890	0
534	20240423	113400	654530	6890	6890	6890	6890	0
535	20240423	113300	654530	6890	6890	6890	6890	0
536	20240423	113200	654530	6890	6890	6890	6890	0
537	20240423	113100	654530	6890	6890	6890	6890	0
538	20240423	113000	654530	6890	6890	6890	6890	0
539	20240423	112900	654530	6890	6890	6890	6890	0
540	20240423	112800	654530	6890	6890	6890	6890	0
541	20240423	112700	654530	6890	6890	6890	6890	0
542	20240423	112600	654530	6890	6890	6890	6890	0
543	20240423	112500	654530	6890	6890	6890	6890	0
544	20240423	112400	654530	6890	6890	6890	6890	0
545	20240423	112300	654530	6890	6890	6890	6890	0
546	20240423	112200	654530	6890	6890	6890	6890	0
547	20240423	112100	654530	6890	6890	6890	6890	0
548	20240423	112000	654530	6890	6890	6890	6890	0
549	20240423	111900	654530	6890	6890	6890	6890	0
550	20240423	111800	654530	6890	6890	6890	6890	0
551	20240423	111700	654530	6890	6890	6890	6890	0
552	20240423	111600	654530	6890	6890	6890	6890	0
553	20240423	111500	654530	6890	6890	6890	6890	0
554	20240423	111400	654530	6890	6890	6890	6890	0
555	20240423	111300	654530	6890	6890	6890	6890	0
556	20240423	111200	654530	6890	6890	6890	6890	0
557	20240423	111100	654530	6890	6890	6890	6890	0
558	20240423	111000	654530	6890	6890	6890	6890	0
559	20240423	110900	654530	6890	6890	6890	6890	0
560	20240423	110800	654530	6890	6890	6890	6890	0
561	20240423	110700	654530	6890	6890	6890	6890	0
562	20240423	110600	654530	6890	6890	6890	6890	0
563	20240423	110500	654530	6890	6890	6890	6890	0
564	20240423	110400	654530	6890	6890	6890	6890	0
565	20240423	110300	654530	6890	6890	6890	6890	0
566	20240423	110200	654530	6890	6890	6890	6890	0
567	20240423	110100	654530	6890	6890	6890	6890	0
568	20240423	110000	654530	6890	6890	6890	6890	0
569	20240423	105900	654530	6890	6890	6890	6890	0
570	20240423	105800	654530	6890	6890	6890	6890	0
571	20240423	105700	654530	6890	6890	6890	6890	0
572	20240423	105600	654530	6890	6890	6890	6890	0
573	20240423	105500	654530	6890	6890	6890	6890	0
574	20240423	105400	654530	6890	6890	6890	6890	0
575	20240423	105300	654530	6890	6890	6890	6890	0
576	20240423	105200	654530	6890	6890	6890	6890	0
577	20240423	105100	654530	6890	6890	6890	6890	0
578	20240423	105000	654530	6890	6890	6890	6890	0
579	20240423	104900	654530	6890	6890	6890	6890	0
580	20240423	104800	654530	6890	6890	6890	6890	0
581	20240423	104700	654530	6890	6890	6890	6890	0
582	20240423	104600	654530	6890	6890	6890	6890	0
583	20240423	104500	654530	6890	6890	6890	6890	0
584	20240423	104400	654530	6890	6890	6890	6890	0
585	20240423	104300	654530	6890	6890	6890	6890	0
586	20240423	104200	654530	6890	6890	6890	6890	0
587	20240423	104100	654530	6890	6890	6890	6890	0
588	20240423	104000	654530	6890	6890	6890	6890	0
589	20240423	103900	654530	6890	6890	6890	6890	0
590	20240423	103800	654530	6890	6890	6890	6890	0
591	20240423	103700	654530	6890	6890	6890	6890	0
592	20240423	103600	654530	6890	6890	6890	6890	0
593	20240423	103500	654530	6890	6890	6890	6890	0
594	20240423	103400	654530	6890	6890	6890	6890	0
595	20240423	103300	654530	6890	6890	6890	6890	0
596	20240423	103200	654530	6890	6890	6890	6890	0
597	20240423	103100	654530	6890	6890	6890	6890	0
598	20240423	103000	654530	6890	6890	6890	6890	0
599	20240423	102900	654530	6890	6890	6890	6890	0
600	20240423	102800	654530	6890	6890	6890	6890	0
601	20240423	102700	654530	6890	6890	6890	6890	0
602	20240423	102600	654530	6890	6890	6890	6890	0
603	20240423	102500	654530	6890	6890	6890	6890	0
604	20240423	102400	654530	6890	6890	6890	6890	0
605	20240423	102300	654530	6890	6890	6890	6890	0
606	20240423	102200	654530	6890	6890	6890	6890	0
607	20240423	102100	654530	6890	6890	6890	6890	0
608	20240423	102000	654530	6890	6890	6890	6890	0
609	20240423	101900	654530	6890	6890	6890	6890	0
610	20240423	101800	654530	6890	6890	6890	6890	0
611	20240423	101700	654530	6890	6890	6890	6890	0
612	20240423	101600	654530	6890	6890	6890	6890	0
613	20240423	101500	654530	6890	6890	6890	6890	0
614	20240423	101400	654530	6890	6890	6890	6890	0
615	20240423	101300	654530	6890	6890	6890	6890	0
616	20240423	101200	654530	6890	6890	6890	6890	0
617	20240423	101100	654530	6890	6890	6890	6890	0
618	20240423	101000	654530	6890	6890	6890	6890	0
619	20240423	100900	654530	6890	6890	6890	6890	0
620	20240423	100800	654530	6890	6890	6890	6890	0
621	20240423	100700	654530	6890	6890	6890	6890	0
622	20240423	100600	654530	6890	6890	6890	6890	0
623	20240423	100500	654530	6890	6890	6890	6890	0
624	20240423	100400	654530	6890	6890	6890	6890	0
625	20240423	100300	654530	6890	6890	6890	6890	0
626	20240423	100200	654530	6890	6890	6890	6890	0
627	20240423	100100	654530	6890	6890	6890	6890	0
628	20240423	100000	654530	6890	6890	6890	6890	0
629	20240423	095900	654530	6890	6890	6890	6890	0
630	20240423	095800	654530	6890	6890	6890	6890	1
631	20240423	095700	647640	6890	6890	6890	6890	0
632	20240423	095600	647640	6890	6890	6890	6890	0
633	20240423	095500	647640	6890	6890	6890	6890	0
634	20240423	095400	647640	6890	6890	6890	6890	0
635	20240423	095300	647640	6890	6890	6890	6890	0
636	20240423	095200	647640	6890	6880	6890	6880	54
637	20240423	095100	275600	6890	6890	6890	6890	0
638	20240423	095000	275600	6890	6890	6890	6890	0
639	20240423	094900	275600	6890	6890	6890	6890	0
640	20240423	094800	275600	6890	6890	6890	6890	0
641	20240423	094700	275600	6890	6890	6890	6890	0
642	20240423	094600	275600	6890	6890	6890	6890	0
643	20240423	094500	275600	6890	6890	6890	6890	0
644	20240423	094400	275600	6890	6890	6890	6890	0
645	20240423	094300	275600	6890	6890	6890	6890	0
646	20240423	094200	275600	6890	6890	6890	6890	0
647	20240423	094100	275600	6890	6890	6890	6890	0
648	20240423	094000	275600	6890	6890	6890	6890	0
649	20240423	093900	275600	6890	6890	6890	6890	0
650	20240423	093800	275600	6890	6890	6890	6890	0
651	20240423	093700	275600	6890	6890	6890	6890	0
652	20240423	093600	275600	6890	6890	6890	6890	0
653	20240423	093500	275600	6890	6890	6890	6890	0
654	20240423	093400	275600	6890	6890	6890	6890	0
655	20240423	093300	275600	6890	6890	6890	6890	0
656	20240423	093200	275600	6890	6890	6890	6890	0
657	20240423	093100	275600	6890	6890	6890	6890	0
658	20240423	093000	275600	6890	6890	6890	6890	0
659	20240423	092900	275600	6890	6890	6890	6890	0
660	20240423	092800	275600	6890	6890	6890	6890	0
661	20240423	092700	275600	6890	6890	6890	6890	0
662	20240423	092600	275600	6890	6890	6890	6890	0
663	20240423	092500	275600	6890	6890	6890	6890	0
664	20240423	092400	275600	6890	6890	6890	6890	0
665	20240423	092300	275600	6890	6890	6890	6890	0
666	20240423	092200	275600	6890	6890	6890	6890	0
667	20240423	092100	275600	6890	6890	6890	6890	0
668	20240423	092000	275600	6890	6890	6890	6890	38
669	20240423	091900	13780	6890	6890	6890	6890	0
670	20240423	091800	13780	6890	6890	6890	6890	0
671	20240423	091700	13780	6890	6890	6890	6890	0
672	20240423	091600	13780	6890	6890	6890	6890	0
673	20240423	091500	13780	6890	6890	6890	6890	0
674	20240423	091400	13780	6890	6890	6890	6890	0
675	20240423	091300	13780	6890	6890	6890	6890	0
676	20240423	091200	13780	6890	6890	6890	6890	0
677	20240423	091100	13780	6890	6890	6890	6890	0
678	20240423	091000	13780	6890	6890	6890	6890	0
679	20240423	090900	13780	6890	6890	6890	6890	0
680	20240423	090800	13780	6890	6890	6890	6890	0
681	20240423	090700	13780	6890	6890	6890	6890	0
682	20240423	090600	13780	6890	6890	6890	6890	0
683	20240423	090500	13780	6890	6890	6890	6890	0
684	20240423	090400	13780	6890	6890	6890	6890	0
685	20240423	090300	13780	6890	6890	6890	6890	0
686	20240423	090200	13780	6890	6890	6890	6890	0
687	20240423	090100	13780	6890	6890	6890	6890	0
688	20240423	090000	13780	6890	6890	6890	6890	2