KissMeData/296520/min/candle-20240527.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240527	210800	3796	1898	1898	1898	1898	2
3	20240527	210700	3796	1898	1898	1898	1898	0
4	20240527	210600	3796	1898	1898	1898	1898	0
5	20240527	210500	3796	1898	1898	1898	1898	0
6	20240527	210400	3796	1898	1898	1898	1898	0
7	20240527	210300	3796	1898	1898	1898	1898	0
8	20240527	210200	3796	1898	1898	1898	1898	0
9	20240527	210100	3796	1898	1898	1898	1898	0
10	20240527	210000	3796	1898	1898	1898	1898	0
11	20240527	205900	3796	1898	1898	1898	1898	0
12	20240527	205800	3796	1898	1898	1898	1898	0
13	20240527	205700	3796	1898	1898	1898	1898	0
14	20240527	205600	3796	1898	1898	1898	1898	0
15	20240527	205500	3796	1898	1898	1898	1898	0
16	20240527	205400	3796	1898	1898	1898	1898	0
17	20240527	205300	3796	1898	1898	1898	1898	0
18	20240527	205200	3796	1898	1898	1898	1898	0
19	20240527	205100	3796	1898	1898	1898	1898	0
20	20240527	205000	3796	1898	1898	1898	1898	0
21	20240527	204900	3796	1898	1898	1898	1898	0
22	20240527	204800	3796	1898	1898	1898	1898	0
23	20240527	204700	3796	1898	1898	1898	1898	0
24	20240527	204600	3796	1898	1898	1898	1898	0
25	20240527	204500	3796	1898	1898	1898	1898	0
26	20240527	204400	3796	1898	1898	1898	1898	0
27	20240527	204300	3796	1898	1898	1898	1898	0
28	20240527	204200	3796	1898	1898	1898	1898	0
29	20240527	204100	3796	1898	1898	1898	1898	0
30	20240527	204000	3796	1898	1898	1898	1898	0
31	20240527	203900	3796	1898	1898	1898	1898	0
32	20240527	203800	3796	1898	1898	1898	1898	2
33	20240527	203700	3796	1898	1898	1898	1898	0
34	20240527	203600	3796	1898	1898	1898	1898	0
35	20240527	203500	3796	1898	1898	1898	1898	0
36	20240527	203400	3796	1898	1898	1898	1898	0
37	20240527	203300	3796	1898	1898	1898	1898	0
38	20240527	203200	3796	1898	1898	1898	1898	0
39	20240527	203100	3796	1898	1898	1898	1898	0
40	20240527	203000	3796	1898	1898	1898	1898	0
41	20240527	202900	3796	1898	1898	1898	1898	0
42	20240527	202800	3796	1898	1898	1898	1898	0
43	20240527	202700	3796	1898	1898	1898	1898	0
44	20240527	202600	3796	1898	1898	1898	1898	0
45	20240527	202500	3796	1898	1898	1898	1898	0
46	20240527	202400	3796	1898	1898	1898	1898	0
47	20240527	202300	3796	1898	1898	1898	1898	0
48	20240527	202200	3796	1898	1898	1898	1898	0
49	20240527	202100	3796	1898	1898	1898	1898	0
50	20240527	202000	3796	1898	1898	1898	1898	0
51	20240527	201900	3796	1898	1898	1898	1898	0
52	20240527	201800	3796	1898	1898	1898	1898	0
53	20240527	201700	3796	1898	1898	1898	1898	0
54	20240527	201600	3796	1898	1898	1898	1898	0
55	20240527	201500	3796	1898	1898	1898	1898	0
56	20240527	201400	3796	1898	1898	1898	1898	0
57	20240527	201300	3796	1898	1898	1898	1898	0
58	20240527	201200	3796	1898	1898	1898	1898	0
59	20240527	201100	3796	1898	1898	1898	1898	0
60	20240527	201000	3796	1898	1898	1898	1898	0
61	20240527	200900	3796	1898	1898	1898	1898	0
62	20240527	200800	3796	1898	1898	1898	1898	2
63	20240527	200700	3796	1898	1898	1898	1898	0
64	20240527	200600	3796	1898	1898	1898	1898	0
65	20240527	200500	3796	1898	1898	1898	1898	0
66	20240527	200400	3796	1898	1898	1898	1898	0
67	20240527	200300	3796	1898	1898	1898	1898	0
68	20240527	200200	3796	1898	1898	1898	1898	0
69	20240527	200100	3796	1898	1898	1898	1898	0
70	20240527	200000	3796	1898	1898	1898	1898	0
71	20240527	195900	3796	1898	1898	1898	1898	0
72	20240527	195800	3796	1898	1898	1898	1898	0
73	20240527	195700	3796	1898	1898	1898	1898	0
74	20240527	195600	3796	1898	1898	1898	1898	0
75	20240527	195500	3796	1898	1898	1898	1898	0
76	20240527	195400	3796	1898	1898	1898	1898	0
77	20240527	195300	3796	1898	1898	1898	1898	0
78	20240527	195200	3796	1898	1898	1898	1898	0
79	20240527	195100	3796	1898	1898	1898	1898	0
80	20240527	195000	3796	1898	1898	1898	1898	0
81	20240527	194900	3796	1898	1898	1898	1898	0
82	20240527	194800	3796	1898	1898	1898	1898	0
83	20240527	194700	3796	1898	1898	1898	1898	0
84	20240527	194600	3796	1898	1898	1898	1898	0
85	20240527	194500	3796	1898	1898	1898	1898	0
86	20240527	194400	3796	1898	1898	1898	1898	0
87	20240527	194300	3796	1898	1898	1898	1898	0
88	20240527	194200	3796	1898	1898	1898	1898	0
89	20240527	194100	3796	1898	1898	1898	1898	0
90	20240527	194000	3796	1898	1898	1898	1898	0
91	20240527	193900	3796	1898	1898	1898	1898	0
92	20240527	193800	3796	1898	1898	1898	1898	2
93	20240527	193700	3796	1898	1898	1898	1898	0
94	20240527	193600	3796	1898	1898	1898	1898	0
95	20240527	193500	3796	1898	1898	1898	1898	0
96	20240527	193400	3796	1898	1898	1898	1898	0
97	20240527	193300	3796	1898	1898	1898	1898	0
98	20240527	193200	3796	1898	1898	1898	1898	0
99	20240527	193100	3796	1898	1898	1898	1898	0
100	20240527	193000	3796	1898	1898	1898	1898	0
101	20240527	192900	3796	1898	1898	1898	1898	0
102	20240527	192800	3796	1898	1898	1898	1898	0
103	20240527	192700	3796	1898	1898	1898	1898	0
104	20240527	192600	3796	1898	1898	1898	1898	0
105	20240527	192500	3796	1898	1898	1898	1898	0
106	20240527	192400	3796	1898	1898	1898	1898	0
107	20240527	192300	3796	1898	1898	1898	1898	0
108	20240527	192200	3796	1898	1898	1898	1898	0
109	20240527	192100	3796	1898	1898	1898	1898	0
110	20240527	192000	3796	1898	1898	1898	1898	0
111	20240527	191900	3796	1898	1898	1898	1898	0
112	20240527	191800	3796	1898	1898	1898	1898	0
113	20240527	191700	3796	1898	1898	1898	1898	0
114	20240527	191600	3796	1898	1898	1898	1898	0
115	20240527	191500	3796	1898	1898	1898	1898	0
116	20240527	191400	3796	1898	1898	1898	1898	0
117	20240527	191300	3796	1898	1898	1898	1898	0
118	20240527	191200	3796	1898	1898	1898	1898	0
119	20240527	191100	3796	1898	1898	1898	1898	0
120	20240527	191000	3796	1898	1898	1898	1898	0
121	20240527	190900	3796	1898	1898	1898	1898	0
122	20240527	190800	3796	1898	1898	1898	1898	2
123	20240527	190700	3796	1898	1898	1898	1898	0
124	20240527	190600	3796	1898	1898	1898	1898	0
125	20240527	190500	3796	1898	1898	1898	1898	0
126	20240527	190400	3796	1898	1898	1898	1898	0
127	20240527	190300	3796	1898	1898	1898	1898	0
128	20240527	190200	3796	1898	1898	1898	1898	0
129	20240527	190100	3796	1898	1898	1898	1898	0
130	20240527	190000	3796	1898	1898	1898	1898	0
131	20240527	185900	3796	1898	1898	1898	1898	0
132	20240527	185800	3796	1898	1898	1898	1898	0
133	20240527	185700	3796	1898	1898	1898	1898	0
134	20240527	185600	3796	1898	1898	1898	1898	0
135	20240527	185500	3796	1898	1898	1898	1898	0
136	20240527	185400	3796	1898	1898	1898	1898	0
137	20240527	185300	3796	1898	1898	1898	1898	0
138	20240527	185200	3796	1898	1898	1898	1898	0
139	20240527	185100	3796	1898	1898	1898	1898	0
140	20240527	185000	3796	1898	1898	1898	1898	0
141	20240527	184900	3796	1898	1898	1898	1898	0
142	20240527	184800	3796	1898	1898	1898	1898	0
143	20240527	184700	3796	1898	1898	1898	1898	0
144	20240527	184600	3796	1898	1898	1898	1898	0
145	20240527	184500	3796	1898	1898	1898	1898	0
146	20240527	184400	3796	1898	1898	1898	1898	0
147	20240527	184300	3796	1898	1898	1898	1898	0
148	20240527	184200	3796	1898	1898	1898	1898	0
149	20240527	184100	3796	1898	1898	1898	1898	0
150	20240527	184000	3796	1898	1898	1898	1898	0
151	20240527	183900	3796	1898	1898	1898	1898	0
152	20240527	183800	3796	1898	1898	1898	1898	2
153	20240527	183700	3796	1898	1898	1898	1898	0
154	20240527	183600	3796	1898	1898	1898	1898	0
155	20240527	183500	3796	1898	1898	1898	1898	0
156	20240527	183400	3796	1898	1898	1898	1898	0
157	20240527	183300	3796	1898	1898	1898	1898	0
158	20240527	183200	3796	1898	1898	1898	1898	0
159	20240527	183100	3796	1898	1898	1898	1898	0
160	20240527	183000	3796	1898	1898	1898	1898	0
161	20240527	182900	3796	1898	1898	1898	1898	0
162	20240527	182800	3796	1898	1898	1898	1898	0
163	20240527	182700	3796	1898	1898	1898	1898	0
164	20240527	182600	3796	1898	1898	1898	1898	0
165	20240527	182500	3796	1898	1898	1898	1898	0
166	20240527	182400	3796	1898	1898	1898	1898	0
167	20240527	182300	3796	1898	1898	1898	1898	0
168	20240527	182200	3796	1898	1898	1898	1898	0
169	20240527	182100	3796	1898	1898	1898	1898	0
170	20240527	182000	3796	1898	1898	1898	1898	0
171	20240527	181900	3796	1898	1898	1898	1898	0
172	20240527	181800	3796	1898	1898	1898	1898	0
173	20240527	181700	3796	1898	1898	1898	1898	0
174	20240527	181600	3796	1898	1898	1898	1898	0
175	20240527	181500	3796	1898	1898	1898	1898	0
176	20240527	181400	3796	1898	1898	1898	1898	0
177	20240527	181300	3796	1898	1898	1898	1898	0
178	20240527	181200	3796	1898	1898	1898	1898	0
179	20240527	181100	3796	1898	1898	1898	1898	0
180	20240527	181000	3796	1898	1898	1898	1898	0
181	20240527	180900	3796	1898	1898	1898	1898	0
182	20240527	180800	3796	1898	1898	1898	1898	2
183	20240527	180700	3796	1898	1898	1898	1898	0
184	20240527	180600	3796	1898	1898	1898	1898	0
185	20240527	180500	3796	1898	1898	1898	1898	0
186	20240527	180400	3796	1898	1898	1898	1898	0
187	20240527	180300	3796	1898	1898	1898	1898	0
188	20240527	180200	3796	1898	1898	1898	1898	0
189	20240527	180100	3796	1898	1898	1898	1898	0
190	20240527	180000	3796	1898	1898	1898	1898	0
191	20240527	175900	3796	1898	1898	1898	1898	0
192	20240527	175800	3796	1898	1898	1898	1898	0
193	20240527	175700	3796	1898	1898	1898	1898	0
194	20240527	175600	3796	1898	1898	1898	1898	0
195	20240527	175500	3796	1898	1898	1898	1898	0
196	20240527	175400	3796	1898	1898	1898	1898	0
197	20240527	175300	3796	1898	1898	1898	1898	0
198	20240527	175200	3796	1898	1898	1898	1898	0
199	20240527	175100	3796	1898	1898	1898	1898	0
200	20240527	175000	3796	1898	1898	1898	1898	0
201	20240527	174900	3796	1898	1898	1898	1898	0
202	20240527	174800	3796	1898	1898	1898	1898	0
203	20240527	174700	3796	1898	1898	1898	1898	0
204	20240527	174600	3796	1898	1898	1898	1898	0
205	20240527	174500	3796	1898	1898	1898	1898	0
206	20240527	174400	3796	1898	1898	1898	1898	0
207	20240527	174300	3796	1898	1898	1898	1898	0
208	20240527	174200	3796	1898	1898	1898	1898	0
209	20240527	174100	3796	1898	1898	1898	1898	0
210	20240527	174000	3796	1898	1898	1898	1898	0
211	20240527	173900	3796	1898	1898	1898	1898	0
212	20240527	173800	3796	1898	1898	1898	1898	2
213	20240527	173700	3796	1898	1898	1898	1898	0
214	20240527	173600	3796	1898	1898	1898	1898	0
215	20240527	173500	3796	1898	1898	1898	1898	0
216	20240527	173400	3796	1898	1898	1898	1898	0
217	20240527	173300	3796	1898	1898	1898	1898	0
218	20240527	173200	3796	1898	1898	1898	1898	0
219	20240527	173100	3796	1898	1898	1898	1898	0
220	20240527	173000	3796	1898	1898	1898	1898	0
221	20240527	172900	3796	1898	1898	1898	1898	0
222	20240527	172800	3796	1898	1898	1898	1898	0
223	20240527	172700	3796	1898	1898	1898	1898	0
224	20240527	172600	3796	1898	1898	1898	1898	0
225	20240527	172500	3796	1898	1898	1898	1898	0
226	20240527	172400	3796	1898	1898	1898	1898	0
227	20240527	172300	3796	1898	1898	1898	1898	0
228	20240527	172200	3796	1898	1898	1898	1898	0
229	20240527	172100	3796	1898	1898	1898	1898	0
230	20240527	172000	3796	1898	1898	1898	1898	0
231	20240527	171900	3796	1898	1898	1898	1898	0
232	20240527	171800	3796	1898	1898	1898	1898	0
233	20240527	171700	3796	1898	1898	1898	1898	0
234	20240527	171600	3796	1898	1898	1898	1898	0
235	20240527	171500	3796	1898	1898	1898	1898	0
236	20240527	171400	3796	1898	1898	1898	1898	0
237	20240527	171300	3796	1898	1898	1898	1898	0
238	20240527	171200	3796	1898	1898	1898	1898	0
239	20240527	171100	3796	1898	1898	1898	1898	0
240	20240527	171000	3796	1898	1898	1898	1898	0
241	20240527	170900	3796	1898	1898	1898	1898	0
242	20240527	170800	3796	1898	1898	1898	1898	2
243	20240527	170700	3796	1898	1898	1898	1898	0
244	20240527	170600	3796	1898	1898	1898	1898	0
245	20240527	170500	3796	1898	1898	1898	1898	0
246	20240527	170400	3796	1898	1898	1898	1898	0
247	20240527	170300	3796	1898	1898	1898	1898	0
248	20240527	170200	3796	1898	1898	1898	1898	0
249	20240527	170100	3796	1898	1898	1898	1898	0
250	20240527	170000	3796	1898	1898	1898	1898	0
251	20240527	165900	3796	1898	1898	1898	1898	0
252	20240527	165800	3796	1898	1898	1898	1898	0
253	20240527	165700	3796	1898	1898	1898	1898	0
254	20240527	165600	3796	1898	1898	1898	1898	0
255	20240527	165500	3796	1898	1898	1898	1898	0
256	20240527	165400	3796	1898	1898	1898	1898	0
257	20240527	165300	3796	1898	1898	1898	1898	0
258	20240527	165200	3796	1898	1898	1898	1898	0
259	20240527	165100	3796	1898	1898	1898	1898	0
260	20240527	165000	3796	1898	1898	1898	1898	0
261	20240527	164900	3796	1898	1898	1898	1898	0
262	20240527	164800	3796	1898	1898	1898	1898	0
263	20240527	164700	3796	1898	1898	1898	1898	0
264	20240527	164600	3796	1898	1898	1898	1898	0
265	20240527	164500	3796	1898	1898	1898	1898	0
266	20240527	164400	3796	1898	1898	1898	1898	0
267	20240527	164300	3796	1898	1898	1898	1898	0
268	20240527	164200	3796	1898	1898	1898	1898	0
269	20240527	164100	3796	1898	1898	1898	1898	0
270	20240527	164000	3796	1898	1898	1898	1898	0
271	20240527	163900	3796	1898	1898	1898	1898	0
272	20240527	163800	3796	1898	1898	1898	1898	2
273	20240527	163700	3796	1898	1898	1898	1898	0
274	20240527	163600	3796	1898	1898	1898	1898	0
275	20240527	163500	3796	1898	1898	1898	1898	0
276	20240527	163400	3796	1898	1898	1898	1898	0
277	20240527	163300	3796	1898	1898	1898	1898	0
278	20240527	163200	3796	1898	1898	1898	1898	0
279	20240527	163100	3796	1898	1898	1898	1898	0
280	20240527	163000	3796	1898	1898	1898	1898	0
281	20240527	162900	3796	1898	1898	1898	1898	0
282	20240527	162800	3796	1898	1898	1898	1898	0
283	20240527	162700	3796	1898	1898	1898	1898	0
284	20240527	162600	3796	1898	1898	1898	1898	0
285	20240527	162500	3796	1898	1898	1898	1898	0
286	20240527	162400	3796	1898	1898	1898	1898	0
287	20240527	162300	3796	1898	1898	1898	1898	0
288	20240527	162200	3796	1898	1898	1898	1898	0
289	20240527	162100	3796	1898	1898	1898	1898	0
290	20240527	162000	3796	1898	1898	1898	1898	0
291	20240527	161900	3796	1898	1898	1898	1898	0
292	20240527	161800	3796	1898	1898	1898	1898	0
293	20240527	161700	3796	1898	1898	1898	1898	0
294	20240527	161600	3796	1898	1898	1898	1898	0
295	20240527	161500	3796	1898	1898	1898	1898	0
296	20240527	161400	3796	1898	1898	1898	1898	0
297	20240527	161300	3796	1898	1898	1898	1898	0
298	20240527	161200	3796	1898	1898	1898	1898	0
299	20240527	161100	3796	1898	1898	1898	1898	0
300	20240527	161000	3796	1898	1898	1898	1898	0
301	20240527	160900	3796	1898	1898	1898	1898	0
302	20240527	160800	3796	1898	1898	1898	1898	2
303	20240527	160700	3796	1898	1898	1898	1898	0
304	20240527	160600	3796	1898	1898	1898	1898	0
305	20240527	160500	3796	1898	1898	1898	1898	0
306	20240527	160400	3796	1898	1898	1898	1898	0
307	20240527	160300	3796	1898	1898	1898	1898	0
308	20240527	160200	3796	1898	1898	1898	1898	0
309	20240527	160100	3796	1898	1898	1898	1898	0
310	20240527	160000	3796	1898	1898	1898	1898	0
311	20240527	155900	3796	1898	1898	1898	1898	0
312	20240527	155800	3796	1898	1898	1898	1898	0
313	20240527	155700	3796	1898	1898	1898	1898	0
314	20240527	155600	3796	1898	1898	1898	1898	0
315	20240527	155500	3796	1898	1898	1898	1898	0
316	20240527	155400	3796	1898	1898	1898	1898	0
317	20240527	155300	3796	1898	1898	1898	1898	0
318	20240527	155200	3796	1898	1898	1898	1898	0
319	20240527	155100	3796	1898	1898	1898	1898	0
320	20240527	155000	3796	1898	1898	1898	1898	0
321	20240527	154900	3796	1898	1898	1898	1898	0
322	20240527	154800	3796	1898	1898	1898	1898	0
323	20240527	154700	3796	1898	1898	1898	1898	0
324	20240527	154600	3796	1898	1898	1898	1898	0
325	20240527	154500	3796	1898	1898	1898	1898	0
326	20240527	154400	3796	1898	1898	1898	1898	0
327	20240527	154300	3796	1898	1898	1898	1898	0
328	20240527	154200	3796	1898	1898	1898	1898	0
329	20240527	154100	3796	1898	1898	1898	1898	0
330	20240527	154000	3796	1898	1898	1898	1898	0
331	20240527	153900	3796	1898	1898	1898	1898	0
332	20240527	153800	3796	1898	1898	1898	1898	2
333	20240527	153700	3796	1898	1898	1898	1898	0
334	20240527	153600	3796	1898	1898	1898	1898	0
335	20240527	153500	3796	1898	1898	1898	1898	0
336	20240527	153400	3796	1898	1898	1898	1898	0
337	20240527	153300	3796	1898	1898	1898	1898	0
338	20240527	153200	3796	1898	1898	1898	1898	0
339	20240527	153100	3796	1898	1898	1898	1898	0
340	20240527	153000	3796	1898	1898	1898	1898	0
341	20240527	152900	3796	1898	1898	1898	1898	0
342	20240527	152800	3796	1898	1898	1898	1898	0
343	20240527	152700	3796	1898	1898	1898	1898	0
344	20240527	152600	3796	1898	1898	1898	1898	0
345	20240527	152500	3796	1898	1898	1898	1898	0
346	20240527	152400	3796	1898	1898	1898	1898	0
347	20240527	152300	3796	1898	1898	1898	1898	0
348	20240527	152200	3796	1898	1898	1898	1898	0
349	20240527	152100	3796	1898	1898	1898	1898	0
350	20240527	152000	3796	1898	1898	1898	1898	0
351	20240527	151900	3796	1898	1898	1898	1898	0
352	20240527	151800	3796	1898	1898	1898	1898	0
353	20240527	151700	3796	1898	1898	1898	1898	0
354	20240527	151600	3796	1898	1898	1898	1898	0
355	20240527	151500	3796	1898	1898	1898	1898	0
356	20240527	151400	3796	1898	1898	1898	1898	0
357	20240527	151300	3796	1898	1898	1898	1898	0
358	20240527	151200	3796	1898	1898	1898	1898	0
359	20240527	151100	3796	1898	1898	1898	1898	0
360	20240527	151000	3796	1898	1898	1898	1898	0
361	20240527	150900	3796	1898	1898	1898	1898	0
362	20240527	150800	3796	1898	1898	1898	1898	0
363	20240527	150700	3796	1898	1898	1898	1898	0
364	20240527	150600	3796	1898	1898	1898	1898	0
365	20240527	150500	3796	1898	1898	1898	1898	0
366	20240527	150400	3796	1898	1898	1898	1898	0
367	20240527	150300	3796	1898	1898	1898	1898	0
368	20240527	150200	3796	1898	1898	1898	1898	0
369	20240527	150100	3796	1898	1898	1898	1898	0
370	20240527	150000	3796	1898	1898	1898	1898	0
371	20240527	145900	3796	1898	1898	1898	1898	0
372	20240527	145800	3796	1898	1898	1898	1898	0
373	20240527	145700	3796	1898	1898	1898	1898	0
374	20240527	145600	3796	1898	1898	1898	1898	0
375	20240527	145500	3796	1898	1898	1898	1898	0
376	20240527	145400	3796	1898	1898	1898	1898	0
377	20240527	145300	3796	1898	1898	1898	1898	0
378	20240527	145200	3796	1898	1898	1898	1898	0
379	20240527	145100	3796	1898	1898	1898	1898	0
380	20240527	145000	3796	1898	1898	1898	1898	0
381	20240527	144900	3796	1898	1898	1898	1898	0
382	20240527	144800	3796	1898	1898	1898	1898	0
383	20240527	144700	3796	1898	1898	1898	1898	0
384	20240527	144600	3796	1898	1898	1898	1898	0
385	20240527	144500	3796	1898	1898	1898	1898	0
386	20240527	144400	3796	1898	1898	1898	1898	0
387	20240527	144300	3796	1898	1898	1898	1898	0
388	20240527	144200	3796	1898	1898	1898	1898	0
389	20240527	144100	3796	1898	1898	1898	1898	0
390	20240527	144000	3796	1898	1898	1898	1898	0
391	20240527	143900	3796	1898	1898	1898	1898	0
392	20240527	143800	3796	1898	1898	1898	1898	0
393	20240527	143700	3796	1898	1898	1898	1898	0
394	20240527	143600	3796	1898	1898	1898	1898	0
395	20240527	143500	3796	1898	1898	1898	1898	0
396	20240527	143400	3796	1898	1898	1898	1898	0
397	20240527	143300	3796	1898	1898	1898	1898	0
398	20240527	143200	3796	1898	1898	1898	1898	0
399	20240527	143100	3796	1898	1898	1898	1898	0
400	20240527	143000	3796	1898	1898	1898	1898	0
401	20240527	142900	3796	1898	1898	1898	1898	0
402	20240527	142800	3796	1898	1898	1898	1898	0
403	20240527	142700	3796	1898	1898	1898	1898	0
404	20240527	142600	3796	1898	1898	1898	1898	0
405	20240527	142500	3796	1898	1898	1898	1898	0
406	20240527	142400	3796	1898	1898	1898	1898	0
407	20240527	142300	3796	1898	1898	1898	1898	0
408	20240527	142200	3796	1898	1898	1898	1898	0
409	20240527	142100	3796	1898	1898	1898	1898	0
410	20240527	142000	3796	1898	1898	1898	1898	0
411	20240527	141900	3796	1898	1898	1898	1898	0
412	20240527	141800	3796	1898	1898	1898	1898	0
413	20240527	141700	3796	1898	1898	1898	1898	0
414	20240527	141600	3796	1898	1898	1898	1898	0
415	20240527	141500	3796	1898	1898	1898	1898	0
416	20240527	141400	3796	1898	1898	1898	1898	0
417	20240527	141300	3796	1898	1898	1898	1898	0
418	20240527	141200	3796	1898	1898	1898	1898	0
419	20240527	141100	3796	1898	1898	1898	1898	0
420	20240527	141000	3796	1898	1898	1898	1898	0
421	20240527	140900	3796	1898	1898	1898	1898	0
422	20240527	140800	3796	1898	1898	1898	1898	0
423	20240527	140700	3796	1898	1898	1898	1898	0
424	20240527	140600	3796	1898	1898	1898	1898	0
425	20240527	140500	3796	1898	1898	1898	1898	0
426	20240527	140400	3796	1898	1898	1898	1898	0
427	20240527	140300	3796	1898	1898	1898	1898	0
428	20240527	140200	3796	1898	1898	1898	1898	0
429	20240527	140100	3796	1898	1898	1898	1898	0
430	20240527	140000	3796	1898	1898	1898	1898	0
431	20240527	135900	3796	1898	1898	1898	1898	0
432	20240527	135800	3796	1898	1898	1898	1898	0
433	20240527	135700	3796	1898	1898	1898	1898	0
434	20240527	135600	3796	1898	1898	1898	1898	0
435	20240527	135500	3796	1898	1898	1898	1898	0
436	20240527	135400	3796	1898	1898	1898	1898	0
437	20240527	135300	3796	1898	1898	1898	1898	0
438	20240527	135200	3796	1898	1898	1898	1898	0
439	20240527	135100	3796	1898	1898	1898	1898	0
440	20240527	135000	3796	1898	1898	1898	1898	0
441	20240527	134900	3796	1898	1898	1898	1898	0
442	20240527	134800	3796	1898	1898	1898	1898	0
443	20240527	134700	3796	1898	1898	1898	1898	0
444	20240527	134600	3796	1898	1898	1898	1898	0
445	20240527	134500	3796	1898	1898	1898	1898	0
446	20240527	134400	3796	1898	1898	1898	1898	0
447	20240527	134300	3796	1898	1898	1898	1898	0
448	20240527	134200	3796	1898	1898	1898	1898	0
449	20240527	134100	3796	1898	1898	1898	1898	0
450	20240527	134000	3796	1898	1898	1898	1898	0
451	20240527	133900	3796	1898	1898	1898	1898	0
452	20240527	133800	3796	1898	1898	1898	1898	0
453	20240527	133700	3796	1898	1898	1898	1898	0
454	20240527	133600	3796	1898	1898	1898	1898	0
455	20240527	133500	3796	1898	1898	1898	1898	0
456	20240527	133400	3796	1898	1898	1898	1898	0
457	20240527	133300	3796	1898	1898	1898	1898	0
458	20240527	133200	3796	1898	1898	1898	1898	0
459	20240527	133100	3796	1898	1898	1898	1898	0
460	20240527	133000	3796	1898	1898	1898	1898	0
461	20240527	132900	3796	1898	1898	1898	1898	0
462	20240527	132800	3796	1898	1898	1898	1898	0
463	20240527	132700	3796	1898	1898	1898	1898	0
464	20240527	132600	3796	1898	1898	1898	1898	0
465	20240527	132500	3796	1898	1898	1898	1898	0
466	20240527	132400	3796	1898	1898	1898	1898	0
467	20240527	132300	3796	1898	1898	1898	1898	0
468	20240527	132200	3796	1898	1898	1898	1898	0
469	20240527	132100	3796	1898	1898	1898	1898	0
470	20240527	132000	3796	1898	1898	1898	1898	0
471	20240527	131900	3796	1898	1898	1898	1898	0
472	20240527	131800	3796	1898	1898	1898	1898	0
473	20240527	131700	3796	1898	1898	1898	1898	0
474	20240527	131600	3796	1898	1898	1898	1898	0
475	20240527	131500	3796	1898	1898	1898	1898	0
476	20240527	131400	3796	1898	1898	1898	1898	0
477	20240527	131300	3796	1898	1898	1898	1898	0
478	20240527	131200	3796	1898	1898	1898	1898	0
479	20240527	131100	3796	1898	1898	1898	1898	0
480	20240527	131000	3796	1898	1898	1898	1898	0
481	20240527	130900	3796	1898	1898	1898	1898	0
482	20240527	130800	3796	1898	1898	1898	1898	0
483	20240527	130700	3796	1898	1898	1898	1898	0
484	20240527	130600	3796	1898	1898	1898	1898	0
485	20240527	130500	3796	1898	1898	1898	1898	0
486	20240527	130400	3796	1898	1898	1898	1898	0
487	20240527	130300	3796	1898	1898	1898	1898	0
488	20240527	130200	3796	1898	1898	1898	1898	0
489	20240527	130100	3796	1898	1898	1898	1898	0
490	20240527	130000	3796	1898	1898	1898	1898	0
491	20240527	125900	3796	1898	1898	1898	1898	0
492	20240527	125800	3796	1898	1898	1898	1898	0
493	20240527	125700	3796	1898	1898	1898	1898	0
494	20240527	125600	3796	1898	1898	1898	1898	0
495	20240527	125500	3796	1898	1898	1898	1898	0
496	20240527	125400	3796	1898	1898	1898	1898	0
497	20240527	125300	3796	1898	1898	1898	1898	0
498	20240527	125200	3796	1898	1898	1898	1898	0
499	20240527	125100	3796	1898	1898	1898	1898	0
500	20240527	125000	3796	1898	1898	1898	1898	0
501	20240527	124900	3796	1898	1898	1898	1898	0
502	20240527	124800	3796	1898	1898	1898	1898	0
503	20240527	124700	3796	1898	1898	1898	1898	0
504	20240527	124600	3796	1898	1898	1898	1898	0
505	20240527	124500	3796	1898	1898	1898	1898	0
506	20240527	124400	3796	1898	1898	1898	1898	0
507	20240527	124300	3796	1898	1898	1898	1898	0
508	20240527	124200	3796	1898	1898	1898	1898	0
509	20240527	124100	3796	1898	1898	1898	1898	0
510	20240527	124000	3796	1898	1898	1898	1898	0
511	20240527	123900	3796	1898	1898	1898	1898	0
512	20240527	123800	3796	1898	1898	1898	1898	0
513	20240527	123700	3796	1898	1898	1898	1898	0
514	20240527	123600	3796	1898	1898	1898	1898	0
515	20240527	123500	3796	1898	1898	1898	1898	0
516	20240527	123400	3796	1898	1898	1898	1898	0
517	20240527	123300	3796	1898	1898	1898	1898	0
518	20240527	123200	3796	1898	1898	1898	1898	0
519	20240527	123100	3796	1898	1898	1898	1898	0
520	20240527	123000	3796	1898	1898	1898	1898	0
521	20240527	122900	3796	1898	1898	1898	1898	0
522	20240527	122800	3796	1898	1898	1898	1898	0
523	20240527	122700	3796	1898	1898	1898	1898	0
524	20240527	122600	3796	1898	1898	1898	1898	0
525	20240527	122500	3796	1898	1898	1898	1898	0
526	20240527	122400	3796	1898	1898	1898	1898	0
527	20240527	122300	3796	1898	1898	1898	1898	0
528	20240527	122200	3796	1898	1898	1898	1898	0
529	20240527	122100	3796	1898	1898	1898	1898	0
530	20240527	122000	3796	1898	1898	1898	1898	0
531	20240527	121900	3796	1898	1898	1898	1898	0
532	20240527	121800	3796	1898	1898	1898	1898	0
533	20240527	121700	3796	1898	1898	1898	1898	0
534	20240527	121600	3796	1898	1898	1898	1898	0
535	20240527	121500	3796	1898	1898	1898	1898	0
536	20240527	121400	3796	1898	1898	1898	1898	0
537	20240527	121300	3796	1898	1898	1898	1898	0
538	20240527	121200	3796	1898	1898	1898	1898	0
539	20240527	121100	3796	1898	1898	1898	1898	0
540	20240527	121000	3796	1898	1898	1898	1898	0
541	20240527	120900	3796	1898	1898	1898	1898	0
542	20240527	120800	3796	1898	1898	1898	1898	0
543	20240527	120700	3796	1898	1898	1898	1898	0
544	20240527	120600	3796	1898	1898	1898	1898	0
545	20240527	120500	3796	1898	1898	1898	1898	0
546	20240527	120400	3796	1898	1898	1898	1898	0
547	20240527	120300	3796	1898	1898	1898	1898	0
548	20240527	120200	3796	1898	1898	1898	1898	0
549	20240527	120100	3796	1898	1898	1898	1898	0
550	20240527	120000	3796	1898	1898	1898	1898	0
551	20240527	115900	3796	1898	1898	1898	1898	0
552	20240527	115800	3796	1898	1898	1898	1898	0
553	20240527	115700	3796	1898	1898	1898	1898	0
554	20240527	115600	3796	1898	1898	1898	1898	0
555	20240527	115500	3796	1898	1898	1898	1898	0
556	20240527	115400	3796	1898	1898	1898	1898	0
557	20240527	115300	3796	1898	1898	1898	1898	0
558	20240527	115200	3796	1898	1898	1898	1898	0
559	20240527	115100	3796	1898	1898	1898	1898	0
560	20240527	115000	3796	1898	1898	1898	1898	0
561	20240527	114900	3796	1898	1898	1898	1898	0
562	20240527	114800	3796	1898	1898	1898	1898	0
563	20240527	114700	3796	1898	1898	1898	1898	0
564	20240527	114600	3796	1898	1898	1898	1898	0
565	20240527	114500	3796	1898	1898	1898	1898	0
566	20240527	114400	3796	1898	1898	1898	1898	0
567	20240527	114300	3796	1898	1898	1898	1898	0
568	20240527	114200	3796	1898	1898	1898	1898	0
569	20240527	114100	3796	1898	1898	1898	1898	0
570	20240527	114000	3796	1898	1898	1898	1898	0
571	20240527	113900	3796	1898	1898	1898	1898	0
572	20240527	113800	3796	1898	1898	1898	1898	0
573	20240527	113700	3796	1898	1898	1898	1898	0
574	20240527	113600	3796	1898	1898	1898	1898	0
575	20240527	113500	3796	1898	1898	1898	1898	0
576	20240527	113400	3796	1898	1898	1898	1898	0
577	20240527	113300	3796	1898	1898	1898	1898	0
578	20240527	113200	3796	1898	1898	1898	1898	0
579	20240527	113100	3796	1898	1898	1898	1898	0
580	20240527	113000	3796	1898	1898	1898	1898	0
581	20240527	112900	3796	1898	1898	1898	1898	0
582	20240527	112800	3796	1898	1898	1898	1898	0
583	20240527	112700	3796	1898	1898	1898	1898	0
584	20240527	112600	3796	1898	1898	1898	1898	0
585	20240527	112500	3796	1898	1898	1898	1898	0
586	20240527	112400	3796	1898	1898	1898	1898	0
587	20240527	112300	3796	1898	1898	1898	1898	0
588	20240527	112200	3796	1898	1898	1898	1898	0
589	20240527	112100	3796	1898	1898	1898	1898	0
590	20240527	112000	3796	1898	1898	1898	1898	0
591	20240527	111900	3796	1898	1898	1898	1898	0
592	20240527	111800	3796	1898	1898	1898	1898	0
593	20240527	111700	3796	1898	1898	1898	1898	0
594	20240527	111600	3796	1898	1898	1898	1898	0
595	20240527	111500	3796	1898	1898	1898	1898	0
596	20240527	111400	3796	1898	1898	1898	1898	0
597	20240527	111300	3796	1898	1898	1898	1898	0
598	20240527	111200	3796	1898	1898	1898	1898	0
599	20240527	111100	3796	1898	1898	1898	1898	0
600	20240527	111000	3796	1898	1898	1898	1898	0
601	20240527	110900	3796	1898	1898	1898	1898	0
602	20240527	110800	3796	1898	1898	1898	1898	0
603	20240527	110700	3796	1898	1898	1898	1898	0
604	20240527	110600	3796	1898	1898	1898	1898	0
605	20240527	110500	3796	1898	1898	1898	1898	0
606	20240527	110400	3796	1898	1898	1898	1898	0
607	20240527	110300	3796	1898	1898	1898	1898	0
608	20240527	110200	3796	1898	1898	1898	1898	0
609	20240527	110100	3796	1898	1898	1898	1898	0
610	20240527	110000	3796	1898	1898	1898	1898	0
611	20240527	105900	3796	1898	1898	1898	1898	0
612	20240527	105800	3796	1898	1898	1898	1898	0
613	20240527	105700	3796	1898	1898	1898	1898	0
614	20240527	105600	3796	1898	1898	1898	1898	0
615	20240527	105500	3796	1898	1898	1898	1898	0
616	20240527	105400	3796	1898	1898	1898	1898	0
617	20240527	105300	3796	1898	1898	1898	1898	0
618	20240527	105200	3796	1898	1898	1898	1898	0
619	20240527	105100	3796	1898	1898	1898	1898	0
620	20240527	105000	3796	1898	1898	1898	1898	0
621	20240527	104900	3796	1898	1898	1898	1898	0
622	20240527	104800	3796	1898	1898	1898	1898	0
623	20240527	104700	3796	1898	1898	1898	1898	0
624	20240527	104600	3796	1898	1898	1898	1898	0
625	20240527	104500	3796	1898	1898	1898	1898	0
626	20240527	104400	3796	1898	1898	1898	1898	0
627	20240527	104300	3796	1898	1898	1898	1898	0
628	20240527	104200	3796	1898	1898	1898	1898	0
629	20240527	104100	3796	1898	1898	1898	1898	0
630	20240527	104000	3796	1898	1898	1898	1898	0
631	20240527	103900	3796	1898	1898	1898	1898	0
632	20240527	103800	3796	1898	1898	1898	1898	0
633	20240527	103700	3796	1898	1898	1898	1898	0
634	20240527	103600	3796	1898	1898	1898	1898	0
635	20240527	103500	3796	1898	1898	1898	1898	0
636	20240527	103400	3796	1898	1898	1898	1898	0
637	20240527	103300	3796	1898	1898	1898	1898	0
638	20240527	103200	3796	1898	1898	1898	1898	0
639	20240527	103100	3796	1898	1898	1898	1898	0
640	20240527	103000	3796	1898	1898	1898	1898	0
641	20240527	102900	3796	1898	1898	1898	1898	0
642	20240527	102800	3796	1898	1898	1898	1898	0
643	20240527	102700	3796	1898	1898	1898	1898	0
644	20240527	102600	3796	1898	1898	1898	1898	0
645	20240527	102500	3796	1898	1898	1898	1898	0
646	20240527	102400	3796	1898	1898	1898	1898	0
647	20240527	102300	3796	1898	1898	1898	1898	0
648	20240527	102200	3796	1898	1898	1898	1898	0
649	20240527	102100	3796	1898	1898	1898	1898	0
650	20240527	102000	3796	1898	1898	1898	1898	0
651	20240527	101900	3796	1898	1898	1898	1898	0
652	20240527	101800	3796	1898	1898	1898	1898	0
653	20240527	101700	3796	1898	1898	1898	1898	0
654	20240527	101600	3796	1898	1898	1898	1898	0
655	20240527	101500	3796	1898	1898	1898	1898	0
656	20240527	101400	3796	1898	1898	1898	1898	0
657	20240527	101300	3796	1898	1898	1898	1898	0
658	20240527	101200	3796	1898	1898	1898	1898	0
659	20240527	101100	3796	1898	1898	1898	1898	0
660	20240527	101000	3796	1898	1898	1898	1898	0
661	20240527	100900	3796	1898	1898	1898	1898	0
662	20240527	100800	3796	1898	1898	1898	1898	0
663	20240527	100700	3796	1898	1898	1898	1898	0
664	20240527	100600	3796	1898	1898	1898	1898	0
665	20240527	100500	3796	1898	1898	1898	1898	0
666	20240527	100400	3796	1898	1898	1898	1898	0
667	20240527	100300	3796	1898	1898	1898	1898	0
668	20240527	100200	3796	1898	1898	1898	1898	0
669	20240527	100100	3796	1898	1898	1898	1898	0
670	20240527	100000	3796	1898	1898	1898	1898	0
671	20240527	095900	3796	1898	1898	1898	1898	0
672	20240527	095800	3796	1898	1898	1898	1898	0
673	20240527	095700	3796	1898	1898	1898	1898	0
674	20240527	095600	3796	1898	1898	1898	1898	0
675	20240527	095500	3796	1898	1898	1898	1898	0
676	20240527	095400	3796	1898	1898	1898	1898	0
677	20240527	095300	3796	1898	1898	1898	1898	0
678	20240527	095200	3796	1898	1898	1898	1898	0
679	20240527	095100	3796	1898	1898	1898	1898	0
680	20240527	095000	3796	1898	1898	1898	1898	0
681	20240527	094900	3796	1898	1898	1898	1898	0
682	20240527	094800	3796	1898	1898	1898	1898	0
683	20240527	094700	3796	1898	1898	1898	1898	0
684	20240527	094600	3796	1898	1898	1898	1898	0
685	20240527	094500	3796	1898	1898	1898	1898	0
686	20240527	094400	3796	1898	1898	1898	1898	0
687	20240527	094300	3796	1898	1898	1898	1898	0
688	20240527	094200	3796	1898	1898	1898	1898	0
689	20240527	094100	3796	1898	1898	1898	1898	0
690	20240527	094000	3796	1898	1898	1898	1898	0
691	20240527	093900	3796	1898	1898	1898	1898	0
692	20240527	093800	3796	1898	1898	1898	1898	0
693	20240527	093700	3796	1898	1898	1898	1898	0
694	20240527	093600	3796	1898	1898	1898	1898	0
695	20240527	093500	3796	1898	1898	1898	1898	0
696	20240527	093400	3796	1898	1898	1898	1898	0
697	20240527	093300	3796	1898	1898	1898	1898	0
698	20240527	093200	3796	1898	1898	1898	1898	0
699	20240527	093100	3796	1898	1898	1898	1898	0
700	20240527	093000	3796	1898	1898	1898	1898	0
701	20240527	092900	3796	1898	1898	1898	1898	0
702	20240527	092800	3796	1898	1898	1898	1898	0
703	20240527	092700	3796	1898	1898	1898	1898	0
704	20240527	092600	3796	1898	1898	1898	1898	0
705	20240527	092500	3796	1898	1898	1898	1898	0
706	20240527	092400	3796	1898	1898	1898	1898	0
707	20240527	092300	3796	1898	1898	1898	1898	0
708	20240527	092200	3796	1898	1898	1898	1898	0
709	20240527	092100	3796	1898	1898	1898	1898	0
710	20240527	092000	3796	1898	1898	1898	1898	0
711	20240527	091900	3796	1898	1898	1898	1898	0
712	20240527	091800	3796	1898	1898	1898	1898	0
713	20240527	091700	3796	1898	1898	1898	1898	0
714	20240527	091600	3796	1898	1898	1898	1898	0
715	20240527	091500	3796	1898	1898	1898	1898	0
716	20240527	091400	3796	1898	1898	1898	1898	0
717	20240527	091300	3796	1898	1898	1898	1898	2
718	20240527	091200	0	1651	1651	1651	1651	0
719	20240527	091100	0	1651	1651	1651	1651	0
720	20240527	091000	0	1651	1651	1651	1651	0
721	20240527	090900	0	1651	1651	1651	1651	0
722	20240527	090800	0	1651	1651	1651	1651	0
723	20240527	090700	0	1651	1651	1651	1651	0
724	20240527	090600	0	1651	1651	1651	1651	0
725	20240527	090500	0	1651	1651	1651	1651	0
726	20240527	090400	0	1651	1651	1651	1651	0
727	20240527	090300	0	1651	1651	1651	1651	0
728	20240527	090200	0	1651	1651	1651	1651	0
729	20240527	090100	0	1651	1651	1651	1651	0
730	20240527	090000	0	1651	1651	1651	1651	0