KissMeData/093510/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	200000	1876	1876	1876	1876	1876	1
3	20240522	195900	1876	1876	1876	1876	1876	0
4	20240522	195800	1876	1876	1876	1876	1876	0
5	20240522	195700	1876	1876	1876	1876	1876	0
6	20240522	195600	1876	1876	1876	1876	1876	0
7	20240522	195500	1876	1876	1876	1876	1876	0
8	20240522	195400	1876	1876	1876	1876	1876	0
9	20240522	195300	1876	1876	1876	1876	1876	0
10	20240522	195200	1876	1876	1876	1876	1876	0
11	20240522	195100	1876	1876	1876	1876	1876	0
12	20240522	195000	1876	1876	1876	1876	1876	0
13	20240522	194900	1876	1876	1876	1876	1876	0
14	20240522	194800	1876	1876	1876	1876	1876	0
15	20240522	194700	1876	1876	1876	1876	1876	0
16	20240522	194600	1876	1876	1876	1876	1876	0
17	20240522	194500	1876	1876	1876	1876	1876	0
18	20240522	194400	1876	1876	1876	1876	1876	0
19	20240522	194300	1876	1876	1876	1876	1876	0
20	20240522	194200	1876	1876	1876	1876	1876	0
21	20240522	194100	1876	1876	1876	1876	1876	0
22	20240522	194000	1876	1876	1876	1876	1876	0
23	20240522	193900	1876	1876	1876	1876	1876	0
24	20240522	193800	1876	1876	1876	1876	1876	0
25	20240522	193700	1876	1876	1876	1876	1876	0
26	20240522	193600	1876	1876	1876	1876	1876	0
27	20240522	193500	1876	1876	1876	1876	1876	0
28	20240522	193400	1876	1876	1876	1876	1876	0
29	20240522	193300	1876	1876	1876	1876	1876	0
30	20240522	193200	1876	1876	1876	1876	1876	0
31	20240522	193100	1876	1876	1876	1876	1876	0
32	20240522	193000	1876	1876	1876	1876	1876	1
33	20240522	192900	1876	1876	1876	1876	1876	0
34	20240522	192800	1876	1876	1876	1876	1876	0
35	20240522	192700	1876	1876	1876	1876	1876	0
36	20240522	192600	1876	1876	1876	1876	1876	0
37	20240522	192500	1876	1876	1876	1876	1876	0
38	20240522	192400	1876	1876	1876	1876	1876	0
39	20240522	192300	1876	1876	1876	1876	1876	0
40	20240522	192200	1876	1876	1876	1876	1876	0
41	20240522	192100	1876	1876	1876	1876	1876	0
42	20240522	192000	1876	1876	1876	1876	1876	0
43	20240522	191900	1876	1876	1876	1876	1876	0
44	20240522	191800	1876	1876	1876	1876	1876	0
45	20240522	191700	1876	1876	1876	1876	1876	0
46	20240522	191600	1876	1876	1876	1876	1876	0
47	20240522	191500	1876	1876	1876	1876	1876	0
48	20240522	191400	1876	1876	1876	1876	1876	0
49	20240522	191300	1876	1876	1876	1876	1876	0
50	20240522	191200	1876	1876	1876	1876	1876	0
51	20240522	191100	1876	1876	1876	1876	1876	0
52	20240522	191000	1876	1876	1876	1876	1876	0
53	20240522	190900	1876	1876	1876	1876	1876	0
54	20240522	190800	1876	1876	1876	1876	1876	0
55	20240522	190700	1876	1876	1876	1876	1876	0
56	20240522	190600	1876	1876	1876	1876	1876	0
57	20240522	190500	1876	1876	1876	1876	1876	0
58	20240522	190400	1876	1876	1876	1876	1876	0
59	20240522	190300	1876	1876	1876	1876	1876	0
60	20240522	190200	1876	1876	1876	1876	1876	0
61	20240522	190100	1876	1876	1876	1876	1876	0
62	20240522	190000	1876	1876	1876	1876	1876	1
63	20240522	185900	1876	1876	1876	1876	1876	0
64	20240522	185800	1876	1876	1876	1876	1876	0
65	20240522	185700	1876	1876	1876	1876	1876	0
66	20240522	185600	1876	1876	1876	1876	1876	0
67	20240522	185500	1876	1876	1876	1876	1876	0
68	20240522	185400	1876	1876	1876	1876	1876	0
69	20240522	185300	1876	1876	1876	1876	1876	0
70	20240522	185200	1876	1876	1876	1876	1876	0
71	20240522	185100	1876	1876	1876	1876	1876	0
72	20240522	185000	1876	1876	1876	1876	1876	0
73	20240522	184900	1876	1876	1876	1876	1876	0
74	20240522	184800	1876	1876	1876	1876	1876	0
75	20240522	184700	1876	1876	1876	1876	1876	0
76	20240522	184600	1876	1876	1876	1876	1876	0
77	20240522	184500	1876	1876	1876	1876	1876	0
78	20240522	184400	1876	1876	1876	1876	1876	0
79	20240522	184300	1876	1876	1876	1876	1876	0
80	20240522	184200	1876	1876	1876	1876	1876	0
81	20240522	184100	1876	1876	1876	1876	1876	0
82	20240522	184000	1876	1876	1876	1876	1876	0
83	20240522	183900	1876	1876	1876	1876	1876	0
84	20240522	183800	1876	1876	1876	1876	1876	0
85	20240522	183700	1876	1876	1876	1876	1876	0
86	20240522	183600	1876	1876	1876	1876	1876	0
87	20240522	183500	1876	1876	1876	1876	1876	0
88	20240522	183400	1876	1876	1876	1876	1876	0
89	20240522	183300	1876	1876	1876	1876	1876	0
90	20240522	183200	1876	1876	1876	1876	1876	0
91	20240522	183100	1876	1876	1876	1876	1876	0
92	20240522	183000	1876	1876	1876	1876	1876	1
93	20240522	182900	1876	1876	1876	1876	1876	0
94	20240522	182800	1876	1876	1876	1876	1876	0
95	20240522	182700	1876	1876	1876	1876	1876	0
96	20240522	182600	1876	1876	1876	1876	1876	0
97	20240522	182500	1876	1876	1876	1876	1876	0
98	20240522	182400	1876	1876	1876	1876	1876	0
99	20240522	182300	1876	1876	1876	1876	1876	0
100	20240522	182200	1876	1876	1876	1876	1876	0
101	20240522	182100	1876	1876	1876	1876	1876	0
102	20240522	182000	1876	1876	1876	1876	1876	0
103	20240522	181900	1876	1876	1876	1876	1876	0
104	20240522	181800	1876	1876	1876	1876	1876	0
105	20240522	181700	1876	1876	1876	1876	1876	0
106	20240522	181600	1876	1876	1876	1876	1876	0
107	20240522	181500	1876	1876	1876	1876	1876	0
108	20240522	181400	1876	1876	1876	1876	1876	0
109	20240522	181300	1876	1876	1876	1876	1876	0
110	20240522	181200	1876	1876	1876	1876	1876	0
111	20240522	181100	1876	1876	1876	1876	1876	0
112	20240522	181000	1876	1876	1876	1876	1876	0
113	20240522	180900	1876	1876	1876	1876	1876	0
114	20240522	180800	1876	1876	1876	1876	1876	0
115	20240522	180700	1876	1876	1876	1876	1876	0
116	20240522	180600	1876	1876	1876	1876	1876	0
117	20240522	180500	1876	1876	1876	1876	1876	0
118	20240522	180400	1876	1876	1876	1876	1876	0
119	20240522	180300	1876	1876	1876	1876	1876	0
120	20240522	180200	1876	1876	1876	1876	1876	0
121	20240522	180100	1876	1876	1876	1876	1876	0
122	20240522	180000	1876	1876	1876	1876	1876	1
123	20240522	175900	1876	1876	1876	1876	1876	0
124	20240522	175800	1876	1876	1876	1876	1876	0
125	20240522	175700	1876	1876	1876	1876	1876	0
126	20240522	175600	1876	1876	1876	1876	1876	0
127	20240522	175500	1876	1876	1876	1876	1876	0
128	20240522	175400	1876	1876	1876	1876	1876	0
129	20240522	175300	1876	1876	1876	1876	1876	0
130	20240522	175200	1876	1876	1876	1876	1876	0
131	20240522	175100	1876	1876	1876	1876	1876	0
132	20240522	175000	1876	1876	1876	1876	1876	0
133	20240522	174900	1876	1876	1876	1876	1876	0
134	20240522	174800	1876	1876	1876	1876	1876	0
135	20240522	174700	1876	1876	1876	1876	1876	0
136	20240522	174600	1876	1876	1876	1876	1876	0
137	20240522	174500	1876	1876	1876	1876	1876	0
138	20240522	174400	1876	1876	1876	1876	1876	0
139	20240522	174300	1876	1876	1876	1876	1876	0
140	20240522	174200	1876	1876	1876	1876	1876	0
141	20240522	174100	1876	1876	1876	1876	1876	0
142	20240522	174000	1876	1876	1876	1876	1876	0
143	20240522	173900	1876	1876	1876	1876	1876	0
144	20240522	173800	1876	1876	1876	1876	1876	0
145	20240522	173700	1876	1876	1876	1876	1876	0
146	20240522	173600	1876	1876	1876	1876	1876	0
147	20240522	173500	1876	1876	1876	1876	1876	0
148	20240522	173400	1876	1876	1876	1876	1876	0
149	20240522	173300	1876	1876	1876	1876	1876	0
150	20240522	173200	1876	1876	1876	1876	1876	0
151	20240522	173100	1876	1876	1876	1876	1876	0
152	20240522	173000	1876	1876	1876	1876	1876	1
153	20240522	172900	1876	1876	1876	1876	1876	0
154	20240522	172800	1876	1876	1876	1876	1876	0
155	20240522	172700	1876	1876	1876	1876	1876	0
156	20240522	172600	1876	1876	1876	1876	1876	0
157	20240522	172500	1876	1876	1876	1876	1876	0
158	20240522	172400	1876	1876	1876	1876	1876	0
159	20240522	172300	1876	1876	1876	1876	1876	0
160	20240522	172200	1876	1876	1876	1876	1876	0
161	20240522	172100	1876	1876	1876	1876	1876	0
162	20240522	172000	1876	1876	1876	1876	1876	0
163	20240522	171900	1876	1876	1876	1876	1876	0
164	20240522	171800	1876	1876	1876	1876	1876	0
165	20240522	171700	1876	1876	1876	1876	1876	0
166	20240522	171600	1876	1876	1876	1876	1876	0
167	20240522	171500	1876	1876	1876	1876	1876	0
168	20240522	171400	1876	1876	1876	1876	1876	0
169	20240522	171300	1876	1876	1876	1876	1876	0
170	20240522	171200	1876	1876	1876	1876	1876	0
171	20240522	171100	1876	1876	1876	1876	1876	0
172	20240522	171000	1876	1876	1876	1876	1876	0
173	20240522	170900	1876	1876	1876	1876	1876	0
174	20240522	170800	1876	1876	1876	1876	1876	0
175	20240522	170700	1876	1876	1876	1876	1876	0
176	20240522	170600	1876	1876	1876	1876	1876	0
177	20240522	170500	1876	1876	1876	1876	1876	0
178	20240522	170400	1876	1876	1876	1876	1876	0
179	20240522	170300	1876	1876	1876	1876	1876	0
180	20240522	170200	1876	1876	1876	1876	1876	0
181	20240522	170100	1876	1876	1876	1876	1876	0
182	20240522	170000	1876	1876	1876	1876	1876	1
183	20240522	165900	1876	1876	1876	1876	1876	0
184	20240522	165800	1876	1876	1876	1876	1876	0
185	20240522	165700	1876	1876	1876	1876	1876	0
186	20240522	165600	1876	1876	1876	1876	1876	0
187	20240522	165500	1876	1876	1876	1876	1876	0
188	20240522	165400	1876	1876	1876	1876	1876	0
189	20240522	165300	1876	1876	1876	1876	1876	0
190	20240522	165200	1876	1876	1876	1876	1876	0
191	20240522	165100	1876	1876	1876	1876	1876	0
192	20240522	165000	1876	1876	1876	1876	1876	0
193	20240522	164900	1876	1876	1876	1876	1876	0
194	20240522	164800	1876	1876	1876	1876	1876	0
195	20240522	164700	1876	1876	1876	1876	1876	0
196	20240522	164600	1876	1876	1876	1876	1876	0
197	20240522	164500	1876	1876	1876	1876	1876	0
198	20240522	164400	1876	1876	1876	1876	1876	0
199	20240522	164300	1876	1876	1876	1876	1876	0
200	20240522	164200	1876	1876	1876	1876	1876	0
201	20240522	164100	1876	1876	1876	1876	1876	0
202	20240522	164000	1876	1876	1876	1876	1876	0
203	20240522	163900	1876	1876	1876	1876	1876	0
204	20240522	163800	1876	1876	1876	1876	1876	0
205	20240522	163700	1876	1876	1876	1876	1876	0
206	20240522	163600	1876	1876	1876	1876	1876	0
207	20240522	163500	1876	1876	1876	1876	1876	0
208	20240522	163400	1876	1876	1876	1876	1876	0
209	20240522	163300	1876	1876	1876	1876	1876	0
210	20240522	163200	1876	1876	1876	1876	1876	0
211	20240522	163100	1876	1876	1876	1876	1876	0
212	20240522	163000	1876	1876	1876	1876	1876	1
213	20240522	162900	1876	1876	1876	1876	1876	0
214	20240522	162800	1876	1876	1876	1876	1876	0
215	20240522	162700	1876	1876	1876	1876	1876	0
216	20240522	162600	1876	1876	1876	1876	1876	0
217	20240522	162500	1876	1876	1876	1876	1876	0
218	20240522	162400	1876	1876	1876	1876	1876	0
219	20240522	162300	1876	1876	1876	1876	1876	0
220	20240522	162200	1876	1876	1876	1876	1876	0
221	20240522	162100	1876	1876	1876	1876	1876	0
222	20240522	162000	1876	1876	1876	1876	1876	0
223	20240522	161900	1876	1876	1876	1876	1876	0
224	20240522	161800	1876	1876	1876	1876	1876	0
225	20240522	161700	1876	1876	1876	1876	1876	0
226	20240522	161600	1876	1876	1876	1876	1876	0
227	20240522	161500	1876	1876	1876	1876	1876	0
228	20240522	161400	1876	1876	1876	1876	1876	0
229	20240522	161300	1876	1876	1876	1876	1876	0
230	20240522	161200	1876	1876	1876	1876	1876	0
231	20240522	161100	1876	1876	1876	1876	1876	0
232	20240522	161000	1876	1876	1876	1876	1876	0
233	20240522	160900	1876	1876	1876	1876	1876	0
234	20240522	160800	1876	1876	1876	1876	1876	0
235	20240522	160700	1876	1876	1876	1876	1876	0
236	20240522	160600	1876	1876	1876	1876	1876	0
237	20240522	160500	1876	1876	1876	1876	1876	0
238	20240522	160400	1876	1876	1876	1876	1876	0
239	20240522	160300	1876	1876	1876	1876	1876	0
240	20240522	160200	1876	1876	1876	1876	1876	0
241	20240522	160100	1876	1876	1876	1876	1876	0
242	20240522	160000	1876	1876	1876	1876	1876	1
243	20240522	155900	1876	1876	1876	1876	1876	0
244	20240522	155800	1876	1876	1876	1876	1876	0
245	20240522	155700	1876	1876	1876	1876	1876	0
246	20240522	155600	1876	1876	1876	1876	1876	0
247	20240522	155500	1876	1876	1876	1876	1876	0
248	20240522	155400	1876	1876	1876	1876	1876	0
249	20240522	155300	1876	1876	1876	1876	1876	0
250	20240522	155200	1876	1876	1876	1876	1876	0
251	20240522	155100	1876	1876	1876	1876	1876	0
252	20240522	155000	1876	1876	1876	1876	1876	0
253	20240522	154900	1876	1876	1876	1876	1876	0
254	20240522	154800	1876	1876	1876	1876	1876	0
255	20240522	154700	1876	1876	1876	1876	1876	0
256	20240522	154600	1876	1876	1876	1876	1876	0
257	20240522	154500	1876	1876	1876	1876	1876	0
258	20240522	154400	1876	1876	1876	1876	1876	0
259	20240522	154300	1876	1876	1876	1876	1876	0
260	20240522	154200	1876	1876	1876	1876	1876	0
261	20240522	154100	1876	1876	1876	1876	1876	0
262	20240522	154000	1876	1876	1876	1876	1876	0
263	20240522	153900	1876	1876	1876	1876	1876	0
264	20240522	153800	1876	1876	1876	1876	1876	0
265	20240522	153700	1876	1876	1876	1876	1876	0
266	20240522	153600	1876	1876	1876	1876	1876	0
267	20240522	153500	1876	1876	1876	1876	1876	0
268	20240522	153400	1876	1876	1876	1876	1876	0
269	20240522	153300	1876	1876	1876	1876	1876	0
270	20240522	153200	1876	1876	1876	1876	1876	0
271	20240522	153100	1876	1876	1876	1876	1876	0
272	20240522	153000	1876	1876	1876	1876	1876	1
273	20240522	152900	1876	1876	1876	1876	1876	0
274	20240522	152800	1876	1876	1876	1876	1876	0
275	20240522	152700	1876	1876	1876	1876	1876	0
276	20240522	152600	1876	1876	1876	1876	1876	0
277	20240522	152500	1876	1876	1876	1876	1876	0
278	20240522	152400	1876	1876	1876	1876	1876	0
279	20240522	152300	1876	1876	1876	1876	1876	0
280	20240522	152200	1876	1876	1876	1876	1876	0
281	20240522	152100	1876	1876	1876	1876	1876	0
282	20240522	152000	1876	1876	1876	1876	1876	0
283	20240522	151900	1876	1876	1876	1876	1876	0
284	20240522	151800	1876	1876	1876	1876	1876	0
285	20240522	151700	1876	1876	1876	1876	1876	0
286	20240522	151600	1876	1876	1876	1876	1876	0
287	20240522	151500	1876	1876	1876	1876	1876	0
288	20240522	151400	1876	1876	1876	1876	1876	0
289	20240522	151300	1876	1876	1876	1876	1876	0
290	20240522	151200	1876	1876	1876	1876	1876	0
291	20240522	151100	1876	1876	1876	1876	1876	0
292	20240522	151000	1876	1876	1876	1876	1876	0
293	20240522	150900	1876	1876	1876	1876	1876	0
294	20240522	150800	1876	1876	1876	1876	1876	0
295	20240522	150700	1876	1876	1876	1876	1876	0
296	20240522	150600	1876	1876	1876	1876	1876	0
297	20240522	150500	1876	1876	1876	1876	1876	0
298	20240522	150400	1876	1876	1876	1876	1876	0
299	20240522	150300	1876	1876	1876	1876	1876	0
300	20240522	150200	1876	1876	1876	1876	1876	0
301	20240522	150100	1876	1876	1876	1876	1876	0
302	20240522	150000	1876	1876	1876	1876	1876	0
303	20240522	145900	1876	1876	1876	1876	1876	0
304	20240522	145800	1876	1876	1876	1876	1876	0
305	20240522	145700	1876	1876	1876	1876	1876	0
306	20240522	145600	1876	1876	1876	1876	1876	0
307	20240522	145500	1876	1876	1876	1876	1876	0
308	20240522	145400	1876	1876	1876	1876	1876	0
309	20240522	145300	1876	1876	1876	1876	1876	0
310	20240522	145200	1876	1876	1876	1876	1876	0
311	20240522	145100	1876	1876	1876	1876	1876	0
312	20240522	145000	1876	1876	1876	1876	1876	0
313	20240522	144900	1876	1876	1876	1876	1876	0
314	20240522	144800	1876	1876	1876	1876	1876	0
315	20240522	144700	1876	1876	1876	1876	1876	0
316	20240522	144600	1876	1876	1876	1876	1876	0
317	20240522	144500	1876	1876	1876	1876	1876	0
318	20240522	144400	1876	1876	1876	1876	1876	0
319	20240522	144300	1876	1876	1876	1876	1876	0
320	20240522	144200	1876	1876	1876	1876	1876	0
321	20240522	144100	1876	1876	1876	1876	1876	0
322	20240522	144000	1876	1876	1876	1876	1876	0
323	20240522	143900	1876	1876	1876	1876	1876	0
324	20240522	143800	1876	1876	1876	1876	1876	0
325	20240522	143700	1876	1876	1876	1876	1876	0
326	20240522	143600	1876	1876	1876	1876	1876	0
327	20240522	143500	1876	1876	1876	1876	1876	0
328	20240522	143400	1876	1876	1876	1876	1876	0
329	20240522	143300	1876	1876	1876	1876	1876	0
330	20240522	143200	1876	1876	1876	1876	1876	0
331	20240522	143100	1876	1876	1876	1876	1876	0
332	20240522	143000	1876	1876	1876	1876	1876	0
333	20240522	142900	1876	1876	1876	1876	1876	0
334	20240522	142800	1876	1876	1876	1876	1876	0
335	20240522	142700	1876	1876	1876	1876	1876	0
336	20240522	142600	1876	1876	1876	1876	1876	0
337	20240522	142500	1876	1876	1876	1876	1876	0
338	20240522	142400	1876	1876	1876	1876	1876	0
339	20240522	142300	1876	1876	1876	1876	1876	0
340	20240522	142200	1876	1876	1876	1876	1876	0
341	20240522	142100	1876	1876	1876	1876	1876	0
342	20240522	142000	1876	1876	1876	1876	1876	0
343	20240522	141900	1876	1876	1876	1876	1876	0
344	20240522	141800	1876	1876	1876	1876	1876	0
345	20240522	141700	1876	1876	1876	1876	1876	0
346	20240522	141600	1876	1876	1876	1876	1876	0
347	20240522	141500	1876	1876	1876	1876	1876	0
348	20240522	141400	1876	1876	1876	1876	1876	0
349	20240522	141300	1876	1876	1876	1876	1876	0
350	20240522	141200	1876	1876	1876	1876	1876	0
351	20240522	141100	1876	1876	1876	1876	1876	0
352	20240522	141000	1876	1876	1876	1876	1876	0
353	20240522	140900	1876	1876	1876	1876	1876	0
354	20240522	140800	1876	1876	1876	1876	1876	0
355	20240522	140700	1876	1876	1876	1876	1876	0
356	20240522	140600	1876	1876	1876	1876	1876	0
357	20240522	140500	1876	1876	1876	1876	1876	0
358	20240522	140400	1876	1876	1876	1876	1876	0
359	20240522	140300	1876	1876	1876	1876	1876	0
360	20240522	140200	1876	1876	1876	1876	1876	0
361	20240522	140100	1876	1876	1876	1876	1876	0
362	20240522	140000	1876	1876	1876	1876	1876	0
363	20240522	135900	1876	1876	1876	1876	1876	0
364	20240522	135800	1876	1876	1876	1876	1876	0
365	20240522	135700	1876	1876	1876	1876	1876	0
366	20240522	135600	1876	1876	1876	1876	1876	0
367	20240522	135500	1876	1876	1876	1876	1876	0
368	20240522	135400	1876	1876	1876	1876	1876	0
369	20240522	135300	1876	1876	1876	1876	1876	0
370	20240522	135200	1876	1876	1876	1876	1876	0
371	20240522	135100	1876	1876	1876	1876	1876	0
372	20240522	135000	1876	1876	1876	1876	1876	0
373	20240522	134900	1876	1876	1876	1876	1876	0
374	20240522	134800	1876	1876	1876	1876	1876	0
375	20240522	134700	1876	1876	1876	1876	1876	0
376	20240522	134600	1876	1876	1876	1876	1876	0
377	20240522	134500	1876	1876	1876	1876	1876	0
378	20240522	134400	1876	1876	1876	1876	1876	0
379	20240522	134300	1876	1876	1876	1876	1876	0
380	20240522	134200	1876	1876	1876	1876	1876	0
381	20240522	134100	1876	1876	1876	1876	1876	0
382	20240522	134000	1876	1876	1876	1876	1876	0
383	20240522	133900	1876	1876	1876	1876	1876	0
384	20240522	133800	1876	1876	1876	1876	1876	0
385	20240522	133700	1876	1876	1876	1876	1876	0
386	20240522	133600	1876	1876	1876	1876	1876	0
387	20240522	133500	1876	1876	1876	1876	1876	0
388	20240522	133400	1876	1876	1876	1876	1876	0
389	20240522	133300	1876	1876	1876	1876	1876	0
390	20240522	133200	1876	1876	1876	1876	1876	0
391	20240522	133100	1876	1876	1876	1876	1876	0
392	20240522	133000	1876	1876	1876	1876	1876	0
393	20240522	132900	1876	1876	1876	1876	1876	0
394	20240522	132800	1876	1876	1876	1876	1876	0
395	20240522	132700	1876	1876	1876	1876	1876	0
396	20240522	132600	1876	1876	1876	1876	1876	0
397	20240522	132500	1876	1876	1876	1876	1876	0
398	20240522	132400	1876	1876	1876	1876	1876	0
399	20240522	132300	1876	1876	1876	1876	1876	0
400	20240522	132200	1876	1876	1876	1876	1876	0
401	20240522	132100	1876	1876	1876	1876	1876	0
402	20240522	132000	1876	1876	1876	1876	1876	0
403	20240522	131900	1876	1876	1876	1876	1876	0
404	20240522	131800	1876	1876	1876	1876	1876	0
405	20240522	131700	1876	1876	1876	1876	1876	0
406	20240522	131600	1876	1876	1876	1876	1876	0
407	20240522	131500	1876	1876	1876	1876	1876	0
408	20240522	131400	1876	1876	1876	1876	1876	0
409	20240522	131300	1876	1876	1876	1876	1876	0
410	20240522	131200	1876	1876	1876	1876	1876	0
411	20240522	131100	1876	1876	1876	1876	1876	0
412	20240522	131000	1876	1876	1876	1876	1876	0
413	20240522	130900	1876	1876	1876	1876	1876	0
414	20240522	130800	1876	1876	1876	1876	1876	0
415	20240522	130700	1876	1876	1876	1876	1876	0
416	20240522	130600	1876	1876	1876	1876	1876	0
417	20240522	130500	1876	1876	1876	1876	1876	0
418	20240522	130400	1876	1876	1876	1876	1876	0
419	20240522	130300	1876	1876	1876	1876	1876	0
420	20240522	130200	1876	1876	1876	1876	1876	0
421	20240522	130100	1876	1876	1876	1876	1876	0
422	20240522	130000	1876	1876	1876	1876	1876	0
423	20240522	125900	1876	1876	1876	1876	1876	0
424	20240522	125800	1876	1876	1876	1876	1876	0
425	20240522	125700	1876	1876	1876	1876	1876	0
426	20240522	125600	1876	1876	1876	1876	1876	0
427	20240522	125500	1876	1876	1876	1876	1876	0
428	20240522	125400	1876	1876	1876	1876	1876	0
429	20240522	125300	1876	1876	1876	1876	1876	0
430	20240522	125200	1876	1876	1876	1876	1876	0
431	20240522	125100	1876	1876	1876	1876	1876	0
432	20240522	125000	1876	1876	1876	1876	1876	0
433	20240522	124900	1876	1876	1876	1876	1876	0
434	20240522	124800	1876	1876	1876	1876	1876	0
435	20240522	124700	1876	1876	1876	1876	1876	0
436	20240522	124600	1876	1876	1876	1876	1876	0
437	20240522	124500	1876	1876	1876	1876	1876	0
438	20240522	124400	1876	1876	1876	1876	1876	0
439	20240522	124300	1876	1876	1876	1876	1876	0
440	20240522	124200	1876	1876	1876	1876	1876	0
441	20240522	124100	1876	1876	1876	1876	1876	0
442	20240522	124000	1876	1876	1876	1876	1876	0
443	20240522	123900	1876	1876	1876	1876	1876	0
444	20240522	123800	1876	1876	1876	1876	1876	0
445	20240522	123700	1876	1876	1876	1876	1876	0
446	20240522	123600	1876	1876	1876	1876	1876	0
447	20240522	123500	1876	1876	1876	1876	1876	0
448	20240522	123400	1876	1876	1876	1876	1876	0
449	20240522	123300	1876	1876	1876	1876	1876	0
450	20240522	123200	1876	1876	1876	1876	1876	0
451	20240522	123100	1876	1876	1876	1876	1876	0
452	20240522	123000	1876	1876	1876	1876	1876	0
453	20240522	122900	1876	1876	1876	1876	1876	0
454	20240522	122800	1876	1876	1876	1876	1876	0
455	20240522	122700	1876	1876	1876	1876	1876	0
456	20240522	122600	1876	1876	1876	1876	1876	0
457	20240522	122500	1876	1876	1876	1876	1876	0
458	20240522	122400	1876	1876	1876	1876	1876	0
459	20240522	122300	1876	1876	1876	1876	1876	0
460	20240522	122200	1876	1876	1876	1876	1876	0
461	20240522	122100	1876	1876	1876	1876	1876	0
462	20240522	122000	1876	1876	1876	1876	1876	0
463	20240522	121900	1876	1876	1876	1876	1876	0
464	20240522	121800	1876	1876	1876	1876	1876	0
465	20240522	121700	1876	1876	1876	1876	1876	0
466	20240522	121600	1876	1876	1876	1876	1876	0
467	20240522	121500	1876	1876	1876	1876	1876	0
468	20240522	121400	1876	1876	1876	1876	1876	0
469	20240522	121300	1876	1876	1876	1876	1876	0
470	20240522	121200	1876	1876	1876	1876	1876	0
471	20240522	121100	1876	1876	1876	1876	1876	0
472	20240522	121000	1876	1876	1876	1876	1876	0
473	20240522	120900	1876	1876	1876	1876	1876	0
474	20240522	120800	1876	1876	1876	1876	1876	0
475	20240522	120700	1876	1876	1876	1876	1876	0
476	20240522	120600	1876	1876	1876	1876	1876	0
477	20240522	120500	1876	1876	1876	1876	1876	0
478	20240522	120400	1876	1876	1876	1876	1876	0
479	20240522	120300	1876	1876	1876	1876	1876	0
480	20240522	120200	1876	1876	1876	1876	1876	0
481	20240522	120100	1876	1876	1876	1876	1876	0
482	20240522	120000	1876	1876	1876	1876	1876	0
483	20240522	115900	1876	1876	1876	1876	1876	0
484	20240522	115800	1876	1876	1876	1876	1876	0
485	20240522	115700	1876	1876	1876	1876	1876	0
486	20240522	115600	1876	1876	1876	1876	1876	0
487	20240522	115500	1876	1876	1876	1876	1876	0
488	20240522	115400	1876	1876	1876	1876	1876	0
489	20240522	115300	1876	1876	1876	1876	1876	0
490	20240522	115200	1876	1876	1876	1876	1876	0
491	20240522	115100	1876	1876	1876	1876	1876	0
492	20240522	115000	1876	1876	1876	1876	1876	0
493	20240522	114900	1876	1876	1876	1876	1876	0
494	20240522	114800	1876	1876	1876	1876	1876	0
495	20240522	114700	1876	1876	1876	1876	1876	0
496	20240522	114600	1876	1876	1876	1876	1876	0
497	20240522	114500	1876	1876	1876	1876	1876	0
498	20240522	114400	1876	1876	1876	1876	1876	0
499	20240522	114300	1876	1876	1876	1876	1876	0
500	20240522	114200	1876	1876	1876	1876	1876	0
501	20240522	114100	1876	1876	1876	1876	1876	0
502	20240522	114000	1876	1876	1876	1876	1876	0
503	20240522	113900	1876	1876	1876	1876	1876	0
504	20240522	113800	1876	1876	1876	1876	1876	0
505	20240522	113700	1876	1876	1876	1876	1876	0
506	20240522	113600	1876	1876	1876	1876	1876	0
507	20240522	113500	1876	1876	1876	1876	1876	0
508	20240522	113400	1876	1876	1876	1876	1876	0
509	20240522	113300	1876	1876	1876	1876	1876	0
510	20240522	113200	1876	1876	1876	1876	1876	0
511	20240522	113100	1876	1876	1876	1876	1876	0
512	20240522	113000	1876	1876	1876	1876	1876	0
513	20240522	112900	1876	1876	1876	1876	1876	0
514	20240522	112800	1876	1876	1876	1876	1876	0
515	20240522	112700	1876	1876	1876	1876	1876	0
516	20240522	112600	1876	1876	1876	1876	1876	0
517	20240522	112500	1876	1876	1876	1876	1876	0
518	20240522	112400	1876	1876	1876	1876	1876	0
519	20240522	112300	1876	1876	1876	1876	1876	0
520	20240522	112200	1876	1876	1876	1876	1876	0
521	20240522	112100	1876	1876	1876	1876	1876	0
522	20240522	112000	1876	1876	1876	1876	1876	0
523	20240522	111900	1876	1876	1876	1876	1876	0
524	20240522	111800	1876	1876	1876	1876	1876	0
525	20240522	111700	1876	1876	1876	1876	1876	0
526	20240522	111600	1876	1876	1876	1876	1876	0
527	20240522	111500	1876	1876	1876	1876	1876	0
528	20240522	111400	1876	1876	1876	1876	1876	0
529	20240522	111300	1876	1876	1876	1876	1876	0
530	20240522	111200	1876	1876	1876	1876	1876	0
531	20240522	111100	1876	1876	1876	1876	1876	0
532	20240522	111000	1876	1876	1876	1876	1876	0
533	20240522	110900	1876	1876	1876	1876	1876	0
534	20240522	110800	1876	1876	1876	1876	1876	0
535	20240522	110700	1876	1876	1876	1876	1876	0
536	20240522	110600	1876	1876	1876	1876	1876	0
537	20240522	110500	1876	1876	1876	1876	1876	0
538	20240522	110400	1876	1876	1876	1876	1876	0
539	20240522	110300	1876	1876	1876	1876	1876	0
540	20240522	110200	1876	1876	1876	1876	1876	0
541	20240522	110100	1876	1876	1876	1876	1876	0
542	20240522	110000	1876	1876	1876	1876	1876	0
543	20240522	105900	1876	1876	1876	1876	1876	0
544	20240522	105800	1876	1876	1876	1876	1876	0
545	20240522	105700	1876	1876	1876	1876	1876	0
546	20240522	105600	1876	1876	1876	1876	1876	0
547	20240522	105500	1876	1876	1876	1876	1876	0
548	20240522	105400	1876	1876	1876	1876	1876	0
549	20240522	105300	1876	1876	1876	1876	1876	0
550	20240522	105200	1876	1876	1876	1876	1876	0
551	20240522	105100	1876	1876	1876	1876	1876	0
552	20240522	105000	1876	1876	1876	1876	1876	0
553	20240522	104900	1876	1876	1876	1876	1876	0
554	20240522	104800	1876	1876	1876	1876	1876	0
555	20240522	104700	1876	1876	1876	1876	1876	0
556	20240522	104600	1876	1876	1876	1876	1876	0
557	20240522	104500	1876	1876	1876	1876	1876	0
558	20240522	104400	1876	1876	1876	1876	1876	0
559	20240522	104300	1876	1876	1876	1876	1876	0
560	20240522	104200	1876	1876	1876	1876	1876	0
561	20240522	104100	1876	1876	1876	1876	1876	0
562	20240522	104000	1876	1876	1876	1876	1876	0
563	20240522	103900	1876	1876	1876	1876	1876	0
564	20240522	103800	1876	1876	1876	1876	1876	0
565	20240522	103700	1876	1876	1876	1876	1876	0
566	20240522	103600	1876	1876	1876	1876	1876	0
567	20240522	103500	1876	1876	1876	1876	1876	0
568	20240522	103400	1876	1876	1876	1876	1876	0
569	20240522	103300	1876	1876	1876	1876	1876	0
570	20240522	103200	1876	1876	1876	1876	1876	0
571	20240522	103100	1876	1876	1876	1876	1876	0
572	20240522	103000	1876	1876	1876	1876	1876	0
573	20240522	102900	1876	1876	1876	1876	1876	0
574	20240522	102800	1876	1876	1876	1876	1876	0
575	20240522	102700	1876	1876	1876	1876	1876	0
576	20240522	102600	1876	1876	1876	1876	1876	0
577	20240522	102500	1876	1876	1876	1876	1876	0
578	20240522	102400	1876	1876	1876	1876	1876	0
579	20240522	102300	1876	1876	1876	1876	1876	0
580	20240522	102200	1876	1876	1876	1876	1876	0
581	20240522	102100	1876	1876	1876	1876	1876	0
582	20240522	102000	1876	1876	1876	1876	1876	0
583	20240522	101900	1876	1876	1876	1876	1876	0
584	20240522	101800	1876	1876	1876	1876	1876	0
585	20240522	101700	1876	1876	1876	1876	1876	0
586	20240522	101600	1876	1876	1876	1876	1876	0
587	20240522	101500	1876	1876	1876	1876	1876	0
588	20240522	101400	1876	1876	1876	1876	1876	0
589	20240522	101300	1876	1876	1876	1876	1876	0
590	20240522	101200	1876	1876	1876	1876	1876	0
591	20240522	101100	1876	1876	1876	1876	1876	0
592	20240522	101000	1876	1876	1876	1876	1876	0
593	20240522	100900	1876	1876	1876	1876	1876	0
594	20240522	100800	1876	1876	1876	1876	1876	0
595	20240522	100700	1876	1876	1876	1876	1876	0
596	20240522	100600	1876	1876	1876	1876	1876	0
597	20240522	100500	1876	1876	1876	1876	1876	0
598	20240522	100400	1876	1876	1876	1876	1876	0
599	20240522	100300	1876	1876	1876	1876	1876	0
600	20240522	100200	1876	1876	1876	1876	1876	0
601	20240522	100100	1876	1876	1876	1876	1876	0
602	20240522	100000	1876	1876	1876	1876	1876	0
603	20240522	095900	1876	1876	1876	1876	1876	0
604	20240522	095800	1876	1876	1876	1876	1876	0
605	20240522	095700	1876	1876	1876	1876	1876	0
606	20240522	095600	1876	1876	1876	1876	1876	0
607	20240522	095500	1876	1876	1876	1876	1876	0
608	20240522	095400	1876	1876	1876	1876	1876	0
609	20240522	095300	1876	1876	1876	1876	1876	0
610	20240522	095200	1876	1876	1876	1876	1876	0
611	20240522	095100	1876	1876	1876	1876	1876	0
612	20240522	095000	1876	1876	1876	1876	1876	0
613	20240522	094900	1876	1876	1876	1876	1876	0
614	20240522	094800	1876	1876	1876	1876	1876	0
615	20240522	094700	1876	1876	1876	1876	1876	0
616	20240522	094600	1876	1876	1876	1876	1876	0
617	20240522	094500	1876	1876	1876	1876	1876	0
618	20240522	094400	1876	1876	1876	1876	1876	0
619	20240522	094300	1876	1876	1876	1876	1876	0
620	20240522	094200	1876	1876	1876	1876	1876	0
621	20240522	094100	1876	1876	1876	1876	1876	0
622	20240522	094000	1876	1876	1876	1876	1876	0
623	20240522	093900	1876	1876	1876	1876	1876	0
624	20240522	093800	1876	1876	1876	1876	1876	0
625	20240522	093700	1876	1876	1876	1876	1876	0
626	20240522	093600	1876	1876	1876	1876	1876	0
627	20240522	093500	1876	1876	1876	1876	1876	0
628	20240522	093400	1876	1876	1876	1876	1876	0
629	20240522	093300	1876	1876	1876	1876	1876	0
630	20240522	093200	1876	1876	1876	1876	1876	0
631	20240522	093100	1876	1876	1876	1876	1876	0
632	20240522	093000	1876	1876	1876	1876	1876	0
633	20240522	092900	1876	1876	1876	1876	1876	0
634	20240522	092800	1876	1876	1876	1876	1876	0
635	20240522	092700	1876	1876	1876	1876	1876	0
636	20240522	092600	1876	1876	1876	1876	1876	0
637	20240522	092500	1876	1876	1876	1876	1876	0
638	20240522	092400	1876	1876	1876	1876	1876	0
639	20240522	092300	1876	1876	1876	1876	1876	0
640	20240522	092200	1876	1876	1876	1876	1876	0
641	20240522	092100	1876	1876	1876	1876	1876	0
642	20240522	092000	1876	1876	1876	1876	1876	0
643	20240522	091900	1876	1876	1876	1876	1876	0
644	20240522	091800	1876	1876	1876	1876	1876	0
645	20240522	091700	1876	1876	1876	1876	1876	0
646	20240522	091600	1876	1876	1876	1876	1876	0
647	20240522	091500	1876	1876	1876	1876	1876	0
648	20240522	091400	1876	1876	1876	1876	1876	0
649	20240522	091300	1876	1876	1876	1876	1876	0
650	20240522	091200	1876	1876	1876	1876	1876	0
651	20240522	091100	1876	1876	1876	1876	1876	0
652	20240522	091000	1876	1876	1876	1876	1876	0
653	20240522	090900	1876	1876	1876	1876	1876	0
654	20240522	090800	1876	1876	1876	1876	1876	0
655	20240522	090700	1876	1876	1876	1876	1876	0
656	20240522	090600	1876	1876	1876	1876	1876	0
657	20240522	090500	1876	1876	1876	1876	1876	0
658	20240522	090400	1876	1876	1876	1876	1876	0
659	20240522	090300	1876	1876	1876	1876	1876	0
660	20240522	090200	1876	1876	1876	1876	1876	0
661	20240522	090100	1876	1876	1876	1876	1876	0
662	20240522	090000	1876	1876	1876	1876	1876	1