KissMeData/199290/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	203000	73797	797	730	797	730	101
3	20240514	202900	73797	797	797	797	797	0
4	20240514	202800	73797	797	797	797	797	0
5	20240514	202700	73797	797	797	797	797	0
6	20240514	202600	73797	797	797	797	797	0
7	20240514	202500	73797	797	797	797	797	0
8	20240514	202400	73797	797	797	797	797	0
9	20240514	202300	73797	797	797	797	797	0
10	20240514	202200	73797	797	797	797	797	0
11	20240514	202100	73797	797	797	797	797	0
12	20240514	202000	73797	797	797	797	797	0
13	20240514	201900	73797	797	797	797	797	0
14	20240514	201800	73797	797	797	797	797	0
15	20240514	201700	73797	797	797	797	797	0
16	20240514	201600	73797	797	797	797	797	0
17	20240514	201500	73797	797	797	797	797	0
18	20240514	201400	73797	797	797	797	797	0
19	20240514	201300	73797	797	797	797	797	0
20	20240514	201200	73797	797	797	797	797	0
21	20240514	201100	73797	797	797	797	797	0
22	20240514	201000	73797	797	797	797	797	0
23	20240514	200900	73797	797	797	797	797	0
24	20240514	200800	73797	797	797	797	797	0
25	20240514	200700	73797	797	797	797	797	0
26	20240514	200600	73797	797	797	797	797	0
27	20240514	200500	73797	797	797	797	797	0
28	20240514	200400	73797	797	797	797	797	0
29	20240514	200300	73797	797	797	797	797	0
30	20240514	200200	73797	797	797	797	797	0
31	20240514	200100	73797	797	797	797	797	0
32	20240514	200000	73797	797	730	797	730	101
33	20240514	195900	73797	797	797	797	797	0
34	20240514	195800	73797	797	797	797	797	0
35	20240514	195700	73797	797	797	797	797	0
36	20240514	195600	73797	797	797	797	797	0
37	20240514	195500	73797	797	797	797	797	0
38	20240514	195400	73797	797	797	797	797	0
39	20240514	195300	73797	797	797	797	797	0
40	20240514	195200	73797	797	797	797	797	0
41	20240514	195100	73797	797	797	797	797	0
42	20240514	195000	73797	797	797	797	797	0
43	20240514	194900	73797	797	797	797	797	0
44	20240514	194800	73797	797	797	797	797	0
45	20240514	194700	73797	797	797	797	797	0
46	20240514	194600	73797	797	797	797	797	0
47	20240514	194500	73797	797	797	797	797	0
48	20240514	194400	73797	797	797	797	797	0
49	20240514	194300	73797	797	797	797	797	0
50	20240514	194200	73797	797	797	797	797	0
51	20240514	194100	73797	797	797	797	797	0
52	20240514	194000	73797	797	797	797	797	0
53	20240514	193900	73797	797	797	797	797	0
54	20240514	193800	73797	797	797	797	797	0
55	20240514	193700	73797	797	797	797	797	0
56	20240514	193600	73797	797	797	797	797	0
57	20240514	193500	73797	797	797	797	797	0
58	20240514	193400	73797	797	797	797	797	0
59	20240514	193300	73797	797	797	797	797	0
60	20240514	193200	73797	797	797	797	797	0
61	20240514	193100	73797	797	797	797	797	0
62	20240514	193000	73797	797	730	797	730	101
63	20240514	192900	73797	797	797	797	797	0
64	20240514	192800	73797	797	797	797	797	0
65	20240514	192700	73797	797	797	797	797	0
66	20240514	192600	73797	797	797	797	797	0
67	20240514	192500	73797	797	797	797	797	0
68	20240514	192400	73797	797	797	797	797	0
69	20240514	192300	73797	797	797	797	797	0
70	20240514	192200	73797	797	797	797	797	0
71	20240514	192100	73797	797	797	797	797	0
72	20240514	192000	73797	797	797	797	797	0
73	20240514	191900	73797	797	797	797	797	0
74	20240514	191800	73797	797	797	797	797	0
75	20240514	191700	73797	797	797	797	797	0
76	20240514	191600	73797	797	797	797	797	0
77	20240514	191500	73797	797	797	797	797	0
78	20240514	191400	73797	797	797	797	797	0
79	20240514	191300	73797	797	797	797	797	0
80	20240514	191200	73797	797	797	797	797	0
81	20240514	191100	73797	797	797	797	797	0
82	20240514	191000	73797	797	797	797	797	0
83	20240514	190900	73797	797	797	797	797	0
84	20240514	190800	73797	797	797	797	797	0
85	20240514	190700	73797	797	797	797	797	0
86	20240514	190600	73797	797	797	797	797	0
87	20240514	190500	73797	797	797	797	797	0
88	20240514	190400	73797	797	797	797	797	0
89	20240514	190300	73797	797	797	797	797	0
90	20240514	190200	73797	797	797	797	797	0
91	20240514	190100	73797	797	797	797	797	0
92	20240514	190000	73797	797	730	797	730	101
93	20240514	185900	73797	797	797	797	797	0
94	20240514	185800	73797	797	797	797	797	0
95	20240514	185700	73797	797	797	797	797	0
96	20240514	185600	73797	797	797	797	797	0
97	20240514	185500	73797	797	797	797	797	0
98	20240514	185400	73797	797	797	797	797	0
99	20240514	185300	73797	797	797	797	797	0
100	20240514	185200	73797	797	797	797	797	0
101	20240514	185100	73797	797	797	797	797	0
102	20240514	185000	73797	797	797	797	797	0
103	20240514	184900	73797	797	797	797	797	0
104	20240514	184800	73797	797	797	797	797	0
105	20240514	184700	73797	797	797	797	797	0
106	20240514	184600	73797	797	797	797	797	0
107	20240514	184500	73797	797	797	797	797	0
108	20240514	184400	73797	797	797	797	797	0
109	20240514	184300	73797	797	797	797	797	0
110	20240514	184200	73797	797	797	797	797	0
111	20240514	184100	73797	797	797	797	797	0
112	20240514	184000	73797	797	797	797	797	0
113	20240514	183900	73797	797	797	797	797	0
114	20240514	183800	73797	797	797	797	797	0
115	20240514	183700	73797	797	797	797	797	0
116	20240514	183600	73797	797	797	797	797	0
117	20240514	183500	73797	797	797	797	797	0
118	20240514	183400	73797	797	797	797	797	0
119	20240514	183300	73797	797	797	797	797	0
120	20240514	183200	73797	797	797	797	797	0
121	20240514	183100	73797	797	797	797	797	0
122	20240514	183000	73797	797	730	797	730	101
123	20240514	182900	73797	797	797	797	797	0
124	20240514	182800	73797	797	797	797	797	0
125	20240514	182700	73797	797	797	797	797	0
126	20240514	182600	73797	797	797	797	797	0
127	20240514	182500	73797	797	797	797	797	0
128	20240514	182400	73797	797	797	797	797	0
129	20240514	182300	73797	797	797	797	797	0
130	20240514	182200	73797	797	797	797	797	0
131	20240514	182100	73797	797	797	797	797	0
132	20240514	182000	73797	797	797	797	797	0
133	20240514	181900	73797	797	797	797	797	0
134	20240514	181800	73797	797	797	797	797	0
135	20240514	181700	73797	797	797	797	797	0
136	20240514	181600	73797	797	797	797	797	0
137	20240514	181500	73797	797	797	797	797	0
138	20240514	181400	73797	797	797	797	797	0
139	20240514	181300	73797	797	797	797	797	0
140	20240514	181200	73797	797	797	797	797	0
141	20240514	181100	73797	797	797	797	797	0
142	20240514	181000	73797	797	797	797	797	0
143	20240514	180900	73797	797	797	797	797	0
144	20240514	180800	73797	797	797	797	797	0
145	20240514	180700	73797	797	797	797	797	0
146	20240514	180600	73797	797	797	797	797	0
147	20240514	180500	73797	797	797	797	797	0
148	20240514	180400	73797	797	797	797	797	0
149	20240514	180300	73797	797	797	797	797	0
150	20240514	180200	73797	797	797	797	797	0
151	20240514	180100	73797	797	797	797	797	0
152	20240514	180000	73797	797	730	797	730	101
153	20240514	175900	73797	797	797	797	797	0
154	20240514	175800	73797	797	797	797	797	0
155	20240514	175700	73797	797	797	797	797	0
156	20240514	175600	73797	797	797	797	797	0
157	20240514	175500	73797	797	797	797	797	0
158	20240514	175400	73797	797	797	797	797	0
159	20240514	175300	73797	797	797	797	797	0
160	20240514	175200	73797	797	797	797	797	0
161	20240514	175100	73797	797	797	797	797	0
162	20240514	175000	73797	797	797	797	797	0
163	20240514	174900	73797	797	797	797	797	0
164	20240514	174800	73797	797	797	797	797	0
165	20240514	174700	73797	797	797	797	797	0
166	20240514	174600	73797	797	797	797	797	0
167	20240514	174500	73797	797	797	797	797	0
168	20240514	174400	73797	797	797	797	797	0
169	20240514	174300	73797	797	797	797	797	0
170	20240514	174200	73797	797	797	797	797	0
171	20240514	174100	73797	797	797	797	797	0
172	20240514	174000	73797	797	797	797	797	0
173	20240514	173900	73797	797	797	797	797	0
174	20240514	173800	73797	797	797	797	797	0
175	20240514	173700	73797	797	797	797	797	0
176	20240514	173600	73797	797	797	797	797	0
177	20240514	173500	73797	797	797	797	797	0
178	20240514	173400	73797	797	797	797	797	0
179	20240514	173300	73797	797	797	797	797	0
180	20240514	173200	73797	797	797	797	797	0
181	20240514	173100	73797	797	797	797	797	0
182	20240514	173000	73797	797	730	797	730	101
183	20240514	172900	73797	797	797	797	797	0
184	20240514	172800	73797	797	797	797	797	0
185	20240514	172700	73797	797	797	797	797	0
186	20240514	172600	73797	797	797	797	797	0
187	20240514	172500	73797	797	797	797	797	0
188	20240514	172400	73797	797	797	797	797	0
189	20240514	172300	73797	797	797	797	797	0
190	20240514	172200	73797	797	797	797	797	0
191	20240514	172100	73797	797	797	797	797	0
192	20240514	172000	73797	797	797	797	797	0
193	20240514	171900	73797	797	797	797	797	0
194	20240514	171800	73797	797	797	797	797	0
195	20240514	171700	73797	797	797	797	797	0
196	20240514	171600	73797	797	797	797	797	0
197	20240514	171500	73797	797	797	797	797	0
198	20240514	171400	73797	797	797	797	797	0
199	20240514	171300	73797	797	797	797	797	0
200	20240514	171200	73797	797	797	797	797	0
201	20240514	171100	73797	797	797	797	797	0
202	20240514	171000	73797	797	797	797	797	0
203	20240514	170900	73797	797	797	797	797	0
204	20240514	170800	73797	797	797	797	797	0
205	20240514	170700	73797	797	797	797	797	0
206	20240514	170600	73797	797	797	797	797	0
207	20240514	170500	73797	797	797	797	797	0
208	20240514	170400	73797	797	797	797	797	0
209	20240514	170300	73797	797	797	797	797	0
210	20240514	170200	73797	797	797	797	797	0
211	20240514	170100	73797	797	797	797	797	0
212	20240514	170000	73797	797	730	797	730	101
213	20240514	165900	73797	797	797	797	797	0
214	20240514	165800	73797	797	797	797	797	0
215	20240514	165700	73797	797	797	797	797	0
216	20240514	165600	73797	797	797	797	797	0
217	20240514	165500	73797	797	797	797	797	0
218	20240514	165400	73797	797	797	797	797	0
219	20240514	165300	73797	797	797	797	797	0
220	20240514	165200	73797	797	797	797	797	0
221	20240514	165100	73797	797	797	797	797	0
222	20240514	165000	73797	797	797	797	797	0
223	20240514	164900	73797	797	797	797	797	0
224	20240514	164800	73797	797	797	797	797	0
225	20240514	164700	73797	797	797	797	797	0
226	20240514	164600	73797	797	797	797	797	0
227	20240514	164500	73797	797	797	797	797	0
228	20240514	164400	73797	797	797	797	797	0
229	20240514	164300	73797	797	797	797	797	0
230	20240514	164200	73797	797	797	797	797	0
231	20240514	164100	73797	797	797	797	797	0
232	20240514	164000	73797	797	797	797	797	0
233	20240514	163900	73797	797	797	797	797	0
234	20240514	163800	73797	797	797	797	797	0
235	20240514	163700	73797	797	797	797	797	0
236	20240514	163600	73797	797	797	797	797	0
237	20240514	163500	73797	797	797	797	797	0
238	20240514	163400	73797	797	797	797	797	0
239	20240514	163300	73797	797	797	797	797	0
240	20240514	163200	73797	797	797	797	797	0
241	20240514	163100	73797	797	797	797	797	0
242	20240514	163000	73797	797	730	797	730	101
243	20240514	162900	73797	797	797	797	797	0
244	20240514	162800	73797	797	797	797	797	0
245	20240514	162700	73797	797	797	797	797	0
246	20240514	162600	73797	797	797	797	797	0
247	20240514	162500	73797	797	797	797	797	0
248	20240514	162400	73797	797	797	797	797	0
249	20240514	162300	73797	797	797	797	797	0
250	20240514	162200	73797	797	797	797	797	0
251	20240514	162100	73797	797	797	797	797	0
252	20240514	162000	73797	797	797	797	797	0
253	20240514	161900	73797	797	797	797	797	0
254	20240514	161800	73797	797	797	797	797	0
255	20240514	161700	73797	797	797	797	797	0
256	20240514	161600	73797	797	797	797	797	0
257	20240514	161500	73797	797	797	797	797	0
258	20240514	161400	73797	797	797	797	797	0
259	20240514	161300	73797	797	797	797	797	0
260	20240514	161200	73797	797	797	797	797	0
261	20240514	161100	73797	797	797	797	797	0
262	20240514	161000	73797	797	797	797	797	0
263	20240514	160900	73797	797	797	797	797	0
264	20240514	160800	73797	797	797	797	797	0
265	20240514	160700	73797	797	797	797	797	0
266	20240514	160600	73797	797	797	797	797	0
267	20240514	160500	73797	797	797	797	797	0
268	20240514	160400	73797	797	797	797	797	0
269	20240514	160300	73797	797	797	797	797	0
270	20240514	160200	73797	797	797	797	797	0
271	20240514	160100	73797	797	797	797	797	0
272	20240514	160000	73797	797	730	797	730	101
273	20240514	155900	73797	797	797	797	797	0
274	20240514	155800	73797	797	797	797	797	0
275	20240514	155700	73797	797	797	797	797	0
276	20240514	155600	73797	797	797	797	797	0
277	20240514	155500	73797	797	797	797	797	0
278	20240514	155400	73797	797	797	797	797	0
279	20240514	155300	73797	797	797	797	797	0
280	20240514	155200	73797	797	797	797	797	0
281	20240514	155100	73797	797	797	797	797	0
282	20240514	155000	73797	797	797	797	797	0
283	20240514	154900	73797	797	797	797	797	0
284	20240514	154800	73797	797	797	797	797	0
285	20240514	154700	73797	797	797	797	797	0
286	20240514	154600	73797	797	797	797	797	0
287	20240514	154500	73797	797	797	797	797	0
288	20240514	154400	73797	797	797	797	797	0
289	20240514	154300	73797	797	797	797	797	0
290	20240514	154200	73797	797	797	797	797	0
291	20240514	154100	73797	797	797	797	797	0
292	20240514	154000	73797	797	797	797	797	0
293	20240514	153900	73797	797	797	797	797	0
294	20240514	153800	73797	797	797	797	797	0
295	20240514	153700	73797	797	797	797	797	0
296	20240514	153600	73797	797	797	797	797	0
297	20240514	153500	73797	797	797	797	797	0
298	20240514	153400	73797	797	797	797	797	0
299	20240514	153300	73797	797	797	797	797	0
300	20240514	153200	73797	797	797	797	797	0
301	20240514	153100	73797	797	797	797	797	0
302	20240514	153000	73797	797	730	797	730	101
303	20240514	152900	73797	797	797	797	797	0
304	20240514	152800	73797	797	797	797	797	0
305	20240514	152700	73797	797	797	797	797	0
306	20240514	152600	73797	797	797	797	797	0
307	20240514	152500	73797	797	797	797	797	0
308	20240514	152400	73797	797	797	797	797	0
309	20240514	152300	73797	797	797	797	797	0
310	20240514	152200	73797	797	797	797	797	0
311	20240514	152100	73797	797	797	797	797	0
312	20240514	152000	73797	797	797	797	797	0
313	20240514	151900	73797	797	797	797	797	0
314	20240514	151800	73797	797	797	797	797	0
315	20240514	151700	73797	797	797	797	797	0
316	20240514	151600	73797	797	797	797	797	0
317	20240514	151500	73797	797	797	797	797	0
318	20240514	151400	73797	797	797	797	797	0
319	20240514	151300	73797	797	797	797	797	0
320	20240514	151200	73797	797	797	797	797	0
321	20240514	151100	73797	797	797	797	797	0
322	20240514	151000	73797	797	797	797	797	0
323	20240514	150900	73797	797	797	797	797	0
324	20240514	150800	73797	797	797	797	797	0
325	20240514	150700	73797	797	797	797	797	0
326	20240514	150600	73797	797	797	797	797	0
327	20240514	150500	73797	797	797	797	797	0
328	20240514	150400	73797	797	797	797	797	0
329	20240514	150300	73797	797	797	797	797	0
330	20240514	150200	73797	797	797	797	797	0
331	20240514	150100	73797	797	797	797	797	0
332	20240514	150000	73797	797	797	797	797	0
333	20240514	145900	73797	797	797	797	797	0
334	20240514	145800	73797	797	797	797	797	0
335	20240514	145700	73797	797	797	797	797	0
336	20240514	145600	73797	797	797	797	797	0
337	20240514	145500	73797	797	797	797	797	0
338	20240514	145400	73797	797	797	797	797	0
339	20240514	145300	73797	797	797	797	797	0
340	20240514	145200	73797	797	797	797	797	0
341	20240514	145100	73797	797	797	797	797	0
342	20240514	145000	73797	797	797	797	797	0
343	20240514	144900	73797	797	797	797	797	0
344	20240514	144800	73797	797	797	797	797	0
345	20240514	144700	73797	797	797	797	797	0
346	20240514	144600	73797	797	797	797	797	0
347	20240514	144500	73797	797	797	797	797	0
348	20240514	144400	73797	797	797	797	797	0
349	20240514	144300	73797	797	797	797	797	0
350	20240514	144200	73797	797	797	797	797	0
351	20240514	144100	73797	797	797	797	797	0
352	20240514	144000	73797	797	797	797	797	0
353	20240514	143900	73797	797	797	797	797	0
354	20240514	143800	73797	797	797	797	797	0
355	20240514	143700	73797	797	797	797	797	0
356	20240514	143600	73797	797	797	797	797	0
357	20240514	143500	73797	797	797	797	797	0
358	20240514	143400	73797	797	797	797	797	0
359	20240514	143300	73797	797	797	797	797	0
360	20240514	143200	73797	797	797	797	797	0
361	20240514	143100	73797	797	797	797	797	0
362	20240514	143000	73797	797	797	797	797	0
363	20240514	142900	73797	797	797	797	797	0
364	20240514	142800	73797	797	797	797	797	0
365	20240514	142700	73797	797	797	797	797	0
366	20240514	142600	73797	797	797	797	797	0
367	20240514	142500	73797	797	797	797	797	0
368	20240514	142400	73797	797	797	797	797	0
369	20240514	142300	73797	797	797	797	797	0
370	20240514	142200	73797	797	797	797	797	0
371	20240514	142100	73797	797	797	797	797	0
372	20240514	142000	73797	797	797	797	797	0
373	20240514	141900	73797	797	797	797	797	0
374	20240514	141800	73797	797	797	797	797	0
375	20240514	141700	73797	797	797	797	797	0
376	20240514	141600	73797	797	797	797	797	0
377	20240514	141500	73797	797	797	797	797	0
378	20240514	141400	73797	797	797	797	797	0
379	20240514	141300	73797	797	797	797	797	0
380	20240514	141200	73797	797	797	797	797	0
381	20240514	141100	73797	797	797	797	797	0
382	20240514	141000	73797	797	797	797	797	0
383	20240514	140900	73797	797	797	797	797	0
384	20240514	140800	73797	797	797	797	797	0
385	20240514	140700	73797	797	797	797	797	0
386	20240514	140600	73797	797	797	797	797	0
387	20240514	140500	73797	797	797	797	797	0
388	20240514	140400	73797	797	797	797	797	0
389	20240514	140300	73797	797	797	797	797	0
390	20240514	140200	73797	797	797	797	797	0
391	20240514	140100	73797	797	797	797	797	0
392	20240514	140000	73797	797	797	797	797	0
393	20240514	135900	73797	797	797	797	797	0
394	20240514	135800	73797	797	797	797	797	0
395	20240514	135700	73797	797	797	797	797	0
396	20240514	135600	73797	797	797	797	797	0
397	20240514	135500	73797	797	797	797	797	0
398	20240514	135400	73797	797	797	797	797	0
399	20240514	135300	73797	797	797	797	797	0
400	20240514	135200	73797	797	797	797	797	0
401	20240514	135100	73797	797	797	797	797	0
402	20240514	135000	73797	797	797	797	797	0
403	20240514	134900	73797	797	797	797	797	0
404	20240514	134800	73797	797	797	797	797	0
405	20240514	134700	73797	797	797	797	797	0
406	20240514	134600	73797	797	797	797	797	0
407	20240514	134500	73797	797	797	797	797	0
408	20240514	134400	73797	797	797	797	797	0
409	20240514	134300	73797	797	797	797	797	0
410	20240514	134200	73797	797	797	797	797	0
411	20240514	134100	73797	797	797	797	797	0
412	20240514	134000	73797	797	797	797	797	0
413	20240514	133900	73797	797	797	797	797	0
414	20240514	133800	73797	797	797	797	797	0
415	20240514	133700	73797	797	797	797	797	0
416	20240514	133600	73797	797	797	797	797	0
417	20240514	133500	73797	797	797	797	797	0
418	20240514	133400	73797	797	797	797	797	0
419	20240514	133300	73797	797	797	797	797	0
420	20240514	133200	73797	797	797	797	797	0
421	20240514	133100	73797	797	797	797	797	0
422	20240514	133000	73797	797	797	797	797	0
423	20240514	132900	73797	797	797	797	797	0
424	20240514	132800	73797	797	797	797	797	0
425	20240514	132700	73797	797	797	797	797	0
426	20240514	132600	73797	797	797	797	797	0
427	20240514	132500	73797	797	797	797	797	0
428	20240514	132400	73797	797	797	797	797	0
429	20240514	132300	73797	797	797	797	797	0
430	20240514	132200	73797	797	797	797	797	0
431	20240514	132100	73797	797	797	797	797	0
432	20240514	132000	73797	797	797	797	797	0
433	20240514	131900	73797	797	797	797	797	0
434	20240514	131800	73797	797	797	797	797	0
435	20240514	131700	73797	797	797	797	797	0
436	20240514	131600	73797	797	797	797	797	0
437	20240514	131500	73797	797	797	797	797	0
438	20240514	131400	73797	797	797	797	797	0
439	20240514	131300	73797	797	797	797	797	0
440	20240514	131200	73797	797	797	797	797	0
441	20240514	131100	73797	797	797	797	797	0
442	20240514	131000	73797	797	797	797	797	0
443	20240514	130900	73797	797	797	797	797	0
444	20240514	130800	73797	797	797	797	797	0
445	20240514	130700	73797	797	797	797	797	0
446	20240514	130600	73797	797	797	797	797	0
447	20240514	130500	73797	797	797	797	797	0
448	20240514	130400	73797	797	797	797	797	0
449	20240514	130300	73797	797	797	797	797	0
450	20240514	130200	73797	797	797	797	797	0
451	20240514	130100	73797	797	797	797	797	0
452	20240514	130000	73797	797	797	797	797	0
453	20240514	125900	73797	797	797	797	797	0
454	20240514	125800	73797	797	797	797	797	0
455	20240514	125700	73797	797	797	797	797	0
456	20240514	125600	73797	797	797	797	797	0
457	20240514	125500	73797	797	797	797	797	0
458	20240514	125400	73797	797	797	797	797	0
459	20240514	125300	73797	797	797	797	797	0
460	20240514	125200	73797	797	797	797	797	0
461	20240514	125100	73797	797	797	797	797	0
462	20240514	125000	73797	797	797	797	797	0
463	20240514	124900	73797	797	797	797	797	0
464	20240514	124800	73797	797	797	797	797	0
465	20240514	124700	73797	797	797	797	797	0
466	20240514	124600	73797	797	797	797	797	0
467	20240514	124500	73797	797	797	797	797	0
468	20240514	124400	73797	797	797	797	797	0
469	20240514	124300	73797	797	797	797	797	0
470	20240514	124200	73797	797	797	797	797	0
471	20240514	124100	73797	797	797	797	797	0
472	20240514	124000	73797	797	797	797	797	0
473	20240514	123900	73797	797	797	797	797	0
474	20240514	123800	73797	797	797	797	797	0
475	20240514	123700	73797	797	797	797	797	0
476	20240514	123600	73797	797	797	797	797	0
477	20240514	123500	73797	797	797	797	797	0
478	20240514	123400	73797	797	797	797	797	0
479	20240514	123300	73797	797	797	797	797	0
480	20240514	123200	73797	797	797	797	797	0
481	20240514	123100	73797	797	797	797	797	0
482	20240514	123000	73797	797	797	797	797	0
483	20240514	122900	73797	797	797	797	797	0
484	20240514	122800	73797	797	797	797	797	0
485	20240514	122700	73797	797	797	797	797	0
486	20240514	122600	73797	797	797	797	797	0
487	20240514	122500	73797	797	797	797	797	0
488	20240514	122400	73797	797	797	797	797	0
489	20240514	122300	73797	797	797	797	797	0
490	20240514	122200	73797	797	797	797	797	0
491	20240514	122100	73797	797	797	797	797	0
492	20240514	122000	73797	797	797	797	797	0
493	20240514	121900	73797	797	797	797	797	0
494	20240514	121800	73797	797	797	797	797	0
495	20240514	121700	73797	797	797	797	797	0
496	20240514	121600	73797	797	797	797	797	0
497	20240514	121500	73797	797	797	797	797	0
498	20240514	121400	73797	797	797	797	797	0
499	20240514	121300	73797	797	797	797	797	0
500	20240514	121200	73797	797	797	797	797	0
501	20240514	121100	73797	797	797	797	797	0
502	20240514	121000	73797	797	797	797	797	0
503	20240514	120900	73797	797	797	797	797	0
504	20240514	120800	73797	797	797	797	797	0
505	20240514	120700	73797	797	797	797	797	0
506	20240514	120600	73797	797	797	797	797	0
507	20240514	120500	73797	797	797	797	797	0
508	20240514	120400	73797	797	797	797	797	0
509	20240514	120300	73797	797	797	797	797	0
510	20240514	120200	73797	797	797	797	797	0
511	20240514	120100	73797	797	797	797	797	0
512	20240514	120000	73797	797	797	797	797	0
513	20240514	115900	73797	797	797	797	797	0
514	20240514	115800	73797	797	797	797	797	0
515	20240514	115700	73797	797	797	797	797	0
516	20240514	115600	73797	797	797	797	797	0
517	20240514	115500	73797	797	797	797	797	0
518	20240514	115400	73797	797	797	797	797	0
519	20240514	115300	73797	797	797	797	797	0
520	20240514	115200	73797	797	797	797	797	0
521	20240514	115100	73797	797	797	797	797	0
522	20240514	115000	73797	797	797	797	797	0
523	20240514	114900	73797	797	797	797	797	0
524	20240514	114800	73797	797	797	797	797	0
525	20240514	114700	73797	797	797	797	797	0
526	20240514	114600	73797	797	797	797	797	0
527	20240514	114500	73797	797	797	797	797	0
528	20240514	114400	73797	797	797	797	797	0
529	20240514	114300	73797	797	797	797	797	0
530	20240514	114200	73797	797	797	797	797	0
531	20240514	114100	73797	797	797	797	797	0
532	20240514	114000	73797	797	797	797	797	0
533	20240514	113900	73797	797	797	797	797	0
534	20240514	113800	73797	797	797	797	797	0
535	20240514	113700	73797	797	797	797	797	0
536	20240514	113600	73797	797	797	797	797	0
537	20240514	113500	73797	797	797	797	797	0
538	20240514	113400	73797	797	797	797	797	0
539	20240514	113300	73797	797	797	797	797	0
540	20240514	113200	73797	797	797	797	797	0
541	20240514	113100	73797	797	797	797	797	0
542	20240514	113000	73797	797	797	797	797	0
543	20240514	112900	73797	797	797	797	797	0
544	20240514	112800	73797	797	797	797	797	0
545	20240514	112700	73797	797	797	797	797	0
546	20240514	112600	73797	797	797	797	797	0
547	20240514	112500	73797	797	797	797	797	0
548	20240514	112400	73797	797	797	797	797	0
549	20240514	112300	73797	797	797	797	797	0
550	20240514	112200	73797	797	797	797	797	0
551	20240514	112100	73797	797	797	797	797	0
552	20240514	112000	73797	797	797	797	797	0
553	20240514	111900	73797	797	797	797	797	0
554	20240514	111800	73797	797	797	797	797	0
555	20240514	111700	73797	797	797	797	797	0
556	20240514	111600	73797	797	797	797	797	0
557	20240514	111500	73797	797	797	797	797	0
558	20240514	111400	73797	797	797	797	797	0
559	20240514	111300	73797	797	797	797	797	0
560	20240514	111200	73797	797	797	797	797	0
561	20240514	111100	73797	797	797	797	797	0
562	20240514	111000	73797	797	797	797	797	0
563	20240514	110900	73797	797	797	797	797	0
564	20240514	110800	73797	797	797	797	797	0
565	20240514	110700	73797	797	797	797	797	0
566	20240514	110600	73797	797	797	797	797	0
567	20240514	110500	73797	797	797	797	797	0
568	20240514	110400	73797	797	797	797	797	0
569	20240514	110300	73797	797	797	797	797	0
570	20240514	110200	73797	797	797	797	797	0
571	20240514	110100	73797	797	797	797	797	0
572	20240514	110000	73797	797	797	797	797	0
573	20240514	105900	73797	797	797	797	797	0
574	20240514	105800	73797	797	797	797	797	0
575	20240514	105700	73797	797	797	797	797	0
576	20240514	105600	73797	797	797	797	797	0
577	20240514	105500	73797	797	797	797	797	0
578	20240514	105400	73797	797	797	797	797	0
579	20240514	105300	73797	797	797	797	797	0
580	20240514	105200	73797	797	797	797	797	0
581	20240514	105100	73797	797	797	797	797	0
582	20240514	105000	73797	797	797	797	797	0
583	20240514	104900	73797	797	797	797	797	0
584	20240514	104800	73797	797	797	797	797	0
585	20240514	104700	73797	797	797	797	797	0
586	20240514	104600	73797	797	797	797	797	0
587	20240514	104500	73797	797	797	797	797	0
588	20240514	104400	73797	797	797	797	797	0
589	20240514	104300	73797	797	797	797	797	0
590	20240514	104200	73797	797	797	797	797	0
591	20240514	104100	73797	797	797	797	797	0
592	20240514	104000	73797	797	797	797	797	0
593	20240514	103900	73797	797	797	797	797	0
594	20240514	103800	73797	797	797	797	797	0
595	20240514	103700	73797	797	797	797	797	0
596	20240514	103600	73797	797	797	797	797	0
597	20240514	103500	73797	797	797	797	797	0
598	20240514	103400	73797	797	797	797	797	0
599	20240514	103300	73797	797	797	797	797	0
600	20240514	103200	73797	797	797	797	797	0
601	20240514	103100	73797	797	797	797	797	0
602	20240514	103000	73797	797	797	797	797	0
603	20240514	102900	73797	797	797	797	797	0
604	20240514	102800	73797	797	797	797	797	0
605	20240514	102700	73797	797	797	797	797	0
606	20240514	102600	73797	797	797	797	797	0
607	20240514	102500	73797	797	797	797	797	0
608	20240514	102400	73797	797	797	797	797	0
609	20240514	102300	73797	797	797	797	797	0
610	20240514	102200	73797	797	797	797	797	0
611	20240514	102100	73797	797	797	797	797	0
612	20240514	102000	73797	797	797	797	797	0
613	20240514	101900	73797	797	797	797	797	0
614	20240514	101800	73797	797	797	797	797	0
615	20240514	101700	73797	797	797	797	797	0
616	20240514	101600	73797	797	797	797	797	0
617	20240514	101500	73797	797	797	797	797	0
618	20240514	101400	73797	797	797	797	797	0
619	20240514	101300	73797	797	797	797	797	0
620	20240514	101200	73797	797	797	797	797	0
621	20240514	101100	73797	797	797	797	797	0
622	20240514	101000	73797	797	797	797	797	0
623	20240514	100900	73797	797	797	797	797	0
624	20240514	100800	73797	797	797	797	797	0
625	20240514	100700	73797	797	797	797	797	0
626	20240514	100600	73797	797	797	797	797	0
627	20240514	100500	73797	797	797	797	797	0
628	20240514	100400	73797	797	797	797	797	0
629	20240514	100300	73797	797	797	797	797	0
630	20240514	100200	73797	797	797	797	797	0
631	20240514	100100	73797	797	797	797	797	0
632	20240514	100000	73797	797	797	797	797	0
633	20240514	095900	73797	797	797	797	797	0
634	20240514	095800	73797	797	797	797	797	0
635	20240514	095700	73797	797	797	797	797	0
636	20240514	095600	73797	797	797	797	797	0
637	20240514	095500	73797	797	797	797	797	0
638	20240514	095400	73797	797	797	797	797	0
639	20240514	095300	73797	797	797	797	797	0
640	20240514	095200	73797	797	797	797	797	0
641	20240514	095100	73797	797	797	797	797	0
642	20240514	095000	73797	797	797	797	797	0
643	20240514	094900	73797	797	797	797	797	0
644	20240514	094800	73797	797	797	797	797	0
645	20240514	094700	73797	797	797	797	797	0
646	20240514	094600	73797	797	797	797	797	0
647	20240514	094500	73797	797	797	797	797	0
648	20240514	094400	73797	797	797	797	797	0
649	20240514	094300	73797	797	797	797	797	0
650	20240514	094200	73797	797	797	797	797	0
651	20240514	094100	73797	797	797	797	797	0
652	20240514	094000	73797	797	797	797	797	0
653	20240514	093900	73797	797	797	797	797	0
654	20240514	093800	73797	797	797	797	797	0
655	20240514	093700	73797	797	797	797	797	0
656	20240514	093600	73797	797	797	797	797	0
657	20240514	093500	73797	797	797	797	797	0
658	20240514	093400	73797	797	797	797	797	0
659	20240514	093300	73797	797	797	797	797	0
660	20240514	093200	73797	797	797	797	797	0
661	20240514	093100	73797	797	797	797	797	0
662	20240514	093000	73797	797	797	797	797	0
663	20240514	092900	73797	797	797	797	797	0
664	20240514	092800	73797	797	797	797	797	0
665	20240514	092700	73797	797	797	797	797	0
666	20240514	092600	73797	797	797	797	797	0
667	20240514	092500	73797	797	797	797	797	0
668	20240514	092400	73797	797	797	797	797	0
669	20240514	092300	73797	797	797	797	797	0
670	20240514	092200	73797	797	797	797	797	0
671	20240514	092100	73797	797	797	797	797	0
672	20240514	092000	73797	797	797	797	797	0
673	20240514	091900	73797	797	797	797	797	0
674	20240514	091800	73797	797	797	797	797	0
675	20240514	091700	73797	797	797	797	797	0
676	20240514	091600	73797	797	797	797	797	0
677	20240514	091500	73797	797	797	797	797	0
678	20240514	091400	73797	797	797	797	797	0
679	20240514	091300	73797	797	797	797	797	0
680	20240514	091200	73797	797	797	797	797	0
681	20240514	091100	73797	797	797	797	797	0
682	20240514	091000	73797	797	797	797	797	0
683	20240514	090900	73797	797	797	797	797	0
684	20240514	090800	73797	797	797	797	797	0
685	20240514	090700	73797	797	730	797	730	101
686	20240514	090600	0	770	770	770	770	0
687	20240514	090500	0	770	770	770	770	0
688	20240514	090400	0	770	770	770	770	0
689	20240514	090300	0	770	770	770	770	0
690	20240514	090200	0	770	770	770	770	0
691	20240514	090100	0	770	770	770	770	0
692	20240514	090000	0	770	770	770	770	0