KissMeData/189350/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	202800	7409	1924	1924	1924	1924	2
3	20240521	202700	7409	1924	1924	1924	1924	0
4	20240521	202600	7409	1924	1924	1924	1924	0
5	20240521	202500	7409	1924	1924	1924	1924	0
6	20240521	202400	7409	1924	1924	1924	1924	0
7	20240521	202300	7409	1924	1924	1924	1924	0
8	20240521	202200	7409	1924	1924	1924	1924	0
9	20240521	202100	7409	1924	1924	1924	1924	0
10	20240521	202000	7409	1924	1924	1924	1924	0
11	20240521	201900	7409	1924	1924	1924	1924	0
12	20240521	201800	7409	1924	1924	1924	1924	0
13	20240521	201700	7409	1924	1924	1924	1924	0
14	20240521	201600	7409	1924	1924	1924	1924	0
15	20240521	201500	7409	1924	1924	1924	1924	0
16	20240521	201400	7409	1924	1924	1924	1924	0
17	20240521	201300	7409	1924	1924	1924	1924	0
18	20240521	201200	7409	1924	1924	1924	1924	0
19	20240521	201100	7409	1924	1924	1924	1924	0
20	20240521	201000	7409	1924	1924	1924	1924	0
21	20240521	200900	7409	1924	1924	1924	1924	0
22	20240521	200800	7409	1924	1924	1924	1924	0
23	20240521	200700	7409	1924	1924	1924	1924	0
24	20240521	200600	7409	1924	1924	1924	1924	0
25	20240521	200500	7409	1924	1924	1924	1924	0
26	20240521	200400	7409	1924	1924	1924	1924	0
27	20240521	200300	7409	1924	1924	1924	1924	0
28	20240521	200200	7409	1924	1924	1924	1924	0
29	20240521	200100	7409	1924	1924	1924	1924	0
30	20240521	200000	7409	1924	1924	1924	1924	0
31	20240521	195900	7409	1924	1924	1924	1924	0
32	20240521	195800	7409	1924	1924	1924	1924	2
33	20240521	195700	7409	1924	1924	1924	1924	0
34	20240521	195600	7409	1924	1924	1924	1924	0
35	20240521	195500	7409	1924	1924	1924	1924	0
36	20240521	195400	7409	1924	1924	1924	1924	0
37	20240521	195300	7409	1924	1924	1924	1924	0
38	20240521	195200	7409	1924	1924	1924	1924	0
39	20240521	195100	7409	1924	1924	1924	1924	0
40	20240521	195000	7409	1924	1924	1924	1924	0
41	20240521	194900	7409	1924	1924	1924	1924	0
42	20240521	194800	7409	1924	1924	1924	1924	0
43	20240521	194700	7409	1924	1924	1924	1924	0
44	20240521	194600	7409	1924	1924	1924	1924	0
45	20240521	194500	7409	1924	1924	1924	1924	0
46	20240521	194400	7409	1924	1924	1924	1924	0
47	20240521	194300	7409	1924	1924	1924	1924	0
48	20240521	194200	7409	1924	1924	1924	1924	0
49	20240521	194100	7409	1924	1924	1924	1924	0
50	20240521	194000	7409	1924	1924	1924	1924	0
51	20240521	193900	7409	1924	1924	1924	1924	0
52	20240521	193800	7409	1924	1924	1924	1924	0
53	20240521	193700	7409	1924	1924	1924	1924	0
54	20240521	193600	7409	1924	1924	1924	1924	0
55	20240521	193500	7409	1924	1924	1924	1924	0
56	20240521	193400	7409	1924	1924	1924	1924	0
57	20240521	193300	7409	1924	1924	1924	1924	0
58	20240521	193200	7409	1924	1924	1924	1924	0
59	20240521	193100	7409	1924	1924	1924	1924	0
60	20240521	193000	7409	1924	1924	1924	1924	0
61	20240521	192900	7409	1924	1924	1924	1924	0
62	20240521	192800	7409	1924	1924	1924	1924	2
63	20240521	192700	7409	1924	1924	1924	1924	0
64	20240521	192600	7409	1924	1924	1924	1924	0
65	20240521	192500	7409	1924	1924	1924	1924	0
66	20240521	192400	7409	1924	1924	1924	1924	0
67	20240521	192300	7409	1924	1924	1924	1924	0
68	20240521	192200	7409	1924	1924	1924	1924	0
69	20240521	192100	7409	1924	1924	1924	1924	0
70	20240521	192000	7409	1924	1924	1924	1924	0
71	20240521	191900	7409	1924	1924	1924	1924	0
72	20240521	191800	7409	1924	1924	1924	1924	0
73	20240521	191700	7409	1924	1924	1924	1924	0
74	20240521	191600	7409	1924	1924	1924	1924	0
75	20240521	191500	7409	1924	1924	1924	1924	0
76	20240521	191400	7409	1924	1924	1924	1924	0
77	20240521	191300	7409	1924	1924	1924	1924	0
78	20240521	191200	7409	1924	1924	1924	1924	0
79	20240521	191100	7409	1924	1924	1924	1924	0
80	20240521	191000	7409	1924	1924	1924	1924	0
81	20240521	190900	7409	1924	1924	1924	1924	0
82	20240521	190800	7409	1924	1924	1924	1924	0
83	20240521	190700	7409	1924	1924	1924	1924	0
84	20240521	190600	7409	1924	1924	1924	1924	0
85	20240521	190500	7409	1924	1924	1924	1924	0
86	20240521	190400	7409	1924	1924	1924	1924	0
87	20240521	190300	7409	1924	1924	1924	1924	0
88	20240521	190200	7409	1924	1924	1924	1924	0
89	20240521	190100	7409	1924	1924	1924	1924	0
90	20240521	190000	7409	1924	1924	1924	1924	0
91	20240521	185900	7409	1924	1924	1924	1924	0
92	20240521	185800	7409	1924	1924	1924	1924	2
93	20240521	185700	7409	1924	1924	1924	1924	0
94	20240521	185600	7409	1924	1924	1924	1924	0
95	20240521	185500	7409	1924	1924	1924	1924	0
96	20240521	185400	7409	1924	1924	1924	1924	0
97	20240521	185300	7409	1924	1924	1924	1924	0
98	20240521	185200	7409	1924	1924	1924	1924	0
99	20240521	185100	7409	1924	1924	1924	1924	0
100	20240521	185000	7409	1924	1924	1924	1924	0
101	20240521	184900	7409	1924	1924	1924	1924	0
102	20240521	184800	7409	1924	1924	1924	1924	0
103	20240521	184700	7409	1924	1924	1924	1924	0
104	20240521	184600	7409	1924	1924	1924	1924	0
105	20240521	184500	7409	1924	1924	1924	1924	0
106	20240521	184400	7409	1924	1924	1924	1924	0
107	20240521	184300	7409	1924	1924	1924	1924	0
108	20240521	184200	7409	1924	1924	1924	1924	0
109	20240521	184100	7409	1924	1924	1924	1924	0
110	20240521	184000	7409	1924	1924	1924	1924	0
111	20240521	183900	7409	1924	1924	1924	1924	0
112	20240521	183800	7409	1924	1924	1924	1924	0
113	20240521	183700	7409	1924	1924	1924	1924	0
114	20240521	183600	7409	1924	1924	1924	1924	0
115	20240521	183500	7409	1924	1924	1924	1924	0
116	20240521	183400	7409	1924	1924	1924	1924	0
117	20240521	183300	7409	1924	1924	1924	1924	0
118	20240521	183200	7409	1924	1924	1924	1924	0
119	20240521	183100	7409	1924	1924	1924	1924	0
120	20240521	183000	7409	1924	1924	1924	1924	0
121	20240521	182900	7409	1924	1924	1924	1924	0
122	20240521	182800	7409	1924	1924	1924	1924	2
123	20240521	182700	7409	1924	1924	1924	1924	0
124	20240521	182600	7409	1924	1924	1924	1924	0
125	20240521	182500	7409	1924	1924	1924	1924	0
126	20240521	182400	7409	1924	1924	1924	1924	0
127	20240521	182300	7409	1924	1924	1924	1924	0
128	20240521	182200	7409	1924	1924	1924	1924	0
129	20240521	182100	7409	1924	1924	1924	1924	0
130	20240521	182000	7409	1924	1924	1924	1924	0
131	20240521	181900	7409	1924	1924	1924	1924	0
132	20240521	181800	7409	1924	1924	1924	1924	0
133	20240521	181700	7409	1924	1924	1924	1924	0
134	20240521	181600	7409	1924	1924	1924	1924	0
135	20240521	181500	7409	1924	1924	1924	1924	0
136	20240521	181400	7409	1924	1924	1924	1924	0
137	20240521	181300	7409	1924	1924	1924	1924	0
138	20240521	181200	7409	1924	1924	1924	1924	0
139	20240521	181100	7409	1924	1924	1924	1924	0
140	20240521	181000	7409	1924	1924	1924	1924	0
141	20240521	180900	7409	1924	1924	1924	1924	0
142	20240521	180800	7409	1924	1924	1924	1924	0
143	20240521	180700	7409	1924	1924	1924	1924	0
144	20240521	180600	7409	1924	1924	1924	1924	0
145	20240521	180500	7409	1924	1924	1924	1924	0
146	20240521	180400	7409	1924	1924	1924	1924	0
147	20240521	180300	7409	1924	1924	1924	1924	0
148	20240521	180200	7409	1924	1924	1924	1924	0
149	20240521	180100	7409	1924	1924	1924	1924	0
150	20240521	180000	7409	1924	1924	1924	1924	0
151	20240521	175900	7409	1924	1924	1924	1924	0
152	20240521	175800	7409	1924	1924	1924	1924	2
153	20240521	175700	7409	1924	1924	1924	1924	0
154	20240521	175600	7409	1924	1924	1924	1924	0
155	20240521	175500	7409	1924	1924	1924	1924	0
156	20240521	175400	7409	1924	1924	1924	1924	0
157	20240521	175300	7409	1924	1924	1924	1924	0
158	20240521	175200	7409	1924	1924	1924	1924	0
159	20240521	175100	7409	1924	1924	1924	1924	0
160	20240521	175000	7409	1924	1924	1924	1924	0
161	20240521	174900	7409	1924	1924	1924	1924	0
162	20240521	174800	7409	1924	1924	1924	1924	0
163	20240521	174700	7409	1924	1924	1924	1924	0
164	20240521	174600	7409	1924	1924	1924	1924	0
165	20240521	174500	7409	1924	1924	1924	1924	0
166	20240521	174400	7409	1924	1924	1924	1924	0
167	20240521	174300	7409	1924	1924	1924	1924	0
168	20240521	174200	7409	1924	1924	1924	1924	0
169	20240521	174100	7409	1924	1924	1924	1924	0
170	20240521	174000	7409	1924	1924	1924	1924	0
171	20240521	173900	7409	1924	1924	1924	1924	0
172	20240521	173800	7409	1924	1924	1924	1924	0
173	20240521	173700	7409	1924	1924	1924	1924	0
174	20240521	173600	7409	1924	1924	1924	1924	0
175	20240521	173500	7409	1924	1924	1924	1924	0
176	20240521	173400	7409	1924	1924	1924	1924	0
177	20240521	173300	7409	1924	1924	1924	1924	0
178	20240521	173200	7409	1924	1924	1924	1924	0
179	20240521	173100	7409	1924	1924	1924	1924	0
180	20240521	173000	7409	1924	1924	1924	1924	0
181	20240521	172900	7409	1924	1924	1924	1924	0
182	20240521	172800	7409	1924	1924	1924	1924	2
183	20240521	172700	7409	1924	1924	1924	1924	0
184	20240521	172600	7409	1924	1924	1924	1924	0
185	20240521	172500	7409	1924	1924	1924	1924	0
186	20240521	172400	7409	1924	1924	1924	1924	0
187	20240521	172300	7409	1924	1924	1924	1924	0
188	20240521	172200	7409	1924	1924	1924	1924	0
189	20240521	172100	7409	1924	1924	1924	1924	0
190	20240521	172000	7409	1924	1924	1924	1924	0
191	20240521	171900	7409	1924	1924	1924	1924	0
192	20240521	171800	7409	1924	1924	1924	1924	0
193	20240521	171700	7409	1924	1924	1924	1924	0
194	20240521	171600	7409	1924	1924	1924	1924	0
195	20240521	171500	7409	1924	1924	1924	1924	0
196	20240521	171400	7409	1924	1924	1924	1924	0
197	20240521	171300	7409	1924	1924	1924	1924	0
198	20240521	171200	7409	1924	1924	1924	1924	0
199	20240521	171100	7409	1924	1924	1924	1924	0
200	20240521	171000	7409	1924	1924	1924	1924	0
201	20240521	170900	7409	1924	1924	1924	1924	0
202	20240521	170800	7409	1924	1924	1924	1924	0
203	20240521	170700	7409	1924	1924	1924	1924	0
204	20240521	170600	7409	1924	1924	1924	1924	0
205	20240521	170500	7409	1924	1924	1924	1924	0
206	20240521	170400	7409	1924	1924	1924	1924	0
207	20240521	170300	7409	1924	1924	1924	1924	0
208	20240521	170200	7409	1924	1924	1924	1924	0
209	20240521	170100	7409	1924	1924	1924	1924	0
210	20240521	170000	7409	1924	1924	1924	1924	0
211	20240521	165900	7409	1924	1924	1924	1924	0
212	20240521	165800	7409	1924	1924	1924	1924	2
213	20240521	165700	7409	1924	1924	1924	1924	0
214	20240521	165600	7409	1924	1924	1924	1924	0
215	20240521	165500	7409	1924	1924	1924	1924	0
216	20240521	165400	7409	1924	1924	1924	1924	0
217	20240521	165300	7409	1924	1924	1924	1924	0
218	20240521	165200	7409	1924	1924	1924	1924	0
219	20240521	165100	7409	1924	1924	1924	1924	0
220	20240521	165000	7409	1924	1924	1924	1924	0
221	20240521	164900	7409	1924	1924	1924	1924	0
222	20240521	164800	7409	1924	1924	1924	1924	0
223	20240521	164700	7409	1924	1924	1924	1924	0
224	20240521	164600	7409	1924	1924	1924	1924	0
225	20240521	164500	7409	1924	1924	1924	1924	0
226	20240521	164400	7409	1924	1924	1924	1924	0
227	20240521	164300	7409	1924	1924	1924	1924	0
228	20240521	164200	7409	1924	1924	1924	1924	0
229	20240521	164100	7409	1924	1924	1924	1924	0
230	20240521	164000	7409	1924	1924	1924	1924	0
231	20240521	163900	7409	1924	1924	1924	1924	0
232	20240521	163800	7409	1924	1924	1924	1924	0
233	20240521	163700	7409	1924	1924	1924	1924	0
234	20240521	163600	7409	1924	1924	1924	1924	0
235	20240521	163500	7409	1924	1924	1924	1924	0
236	20240521	163400	7409	1924	1924	1924	1924	0
237	20240521	163300	7409	1924	1924	1924	1924	0
238	20240521	163200	7409	1924	1924	1924	1924	0
239	20240521	163100	7409	1924	1924	1924	1924	0
240	20240521	163000	7409	1924	1924	1924	1924	0
241	20240521	162900	7409	1924	1924	1924	1924	0
242	20240521	162800	7409	1924	1924	1924	1924	2
243	20240521	162700	7409	1924	1924	1924	1924	0
244	20240521	162600	7409	1924	1924	1924	1924	0
245	20240521	162500	7409	1924	1924	1924	1924	0
246	20240521	162400	7409	1924	1924	1924	1924	0
247	20240521	162300	7409	1924	1924	1924	1924	0
248	20240521	162200	7409	1924	1924	1924	1924	0
249	20240521	162100	7409	1924	1924	1924	1924	0
250	20240521	162000	7409	1924	1924	1924	1924	0
251	20240521	161900	7409	1924	1924	1924	1924	0
252	20240521	161800	7409	1924	1924	1924	1924	0
253	20240521	161700	7409	1924	1924	1924	1924	0
254	20240521	161600	7409	1924	1924	1924	1924	0
255	20240521	161500	7409	1924	1924	1924	1924	0
256	20240521	161400	7409	1924	1924	1924	1924	0
257	20240521	161300	7409	1924	1924	1924	1924	0
258	20240521	161200	7409	1924	1924	1924	1924	0
259	20240521	161100	7409	1924	1924	1924	1924	0
260	20240521	161000	7409	1924	1924	1924	1924	0
261	20240521	160900	7409	1924	1924	1924	1924	0
262	20240521	160800	7409	1924	1924	1924	1924	0
263	20240521	160700	7409	1924	1924	1924	1924	0
264	20240521	160600	7409	1924	1924	1924	1924	0
265	20240521	160500	7409	1924	1924	1924	1924	0
266	20240521	160400	7409	1924	1924	1924	1924	0
267	20240521	160300	7409	1924	1924	1924	1924	0
268	20240521	160200	7409	1924	1924	1924	1924	0
269	20240521	160100	7409	1924	1924	1924	1924	0
270	20240521	160000	7409	1924	1924	1924	1924	0
271	20240521	155900	7409	1924	1924	1924	1924	0
272	20240521	155800	7409	1924	1924	1924	1924	2
273	20240521	155700	7409	1924	1924	1924	1924	0
274	20240521	155600	7409	1924	1924	1924	1924	0
275	20240521	155500	7409	1924	1924	1924	1924	0
276	20240521	155400	7409	1924	1924	1924	1924	0
277	20240521	155300	7409	1924	1924	1924	1924	0
278	20240521	155200	7409	1924	1924	1924	1924	0
279	20240521	155100	7409	1924	1924	1924	1924	0
280	20240521	155000	7409	1924	1924	1924	1924	0
281	20240521	154900	7409	1924	1924	1924	1924	0
282	20240521	154800	7409	1924	1924	1924	1924	0
283	20240521	154700	7409	1924	1924	1924	1924	0
284	20240521	154600	7409	1924	1924	1924	1924	0
285	20240521	154500	7409	1924	1924	1924	1924	0
286	20240521	154400	7409	1924	1924	1924	1924	0
287	20240521	154300	7409	1924	1924	1924	1924	0
288	20240521	154200	7409	1924	1924	1924	1924	0
289	20240521	154100	7409	1924	1924	1924	1924	0
290	20240521	154000	7409	1924	1924	1924	1924	0
291	20240521	153900	7409	1924	1924	1924	1924	0
292	20240521	153800	7409	1924	1924	1924	1924	0
293	20240521	153700	7409	1924	1924	1924	1924	0
294	20240521	153600	7409	1924	1924	1924	1924	0
295	20240521	153500	7409	1924	1924	1924	1924	0
296	20240521	153400	7409	1924	1924	1924	1924	0
297	20240521	153300	7409	1924	1924	1924	1924	0
298	20240521	153200	7409	1924	1924	1924	1924	0
299	20240521	153100	7409	1924	1924	1924	1924	0
300	20240521	153000	7409	1924	1924	1924	1924	0
301	20240521	152900	7409	1924	1924	1924	1924	0
302	20240521	152800	7409	1924	1924	1924	1924	0
303	20240521	152700	7409	1924	1924	1924	1924	0
304	20240521	152600	7409	1924	1924	1924	1924	0
305	20240521	152500	7409	1924	1924	1924	1924	0
306	20240521	152400	7409	1924	1924	1924	1924	0
307	20240521	152300	7409	1924	1924	1924	1924	0
308	20240521	152200	7409	1924	1924	1924	1924	0
309	20240521	152100	7409	1924	1924	1924	1924	0
310	20240521	152000	7409	1924	1924	1924	1924	0
311	20240521	151900	7409	1924	1924	1924	1924	0
312	20240521	151800	7409	1924	1924	1924	1924	0
313	20240521	151700	7409	1924	1924	1924	1924	0
314	20240521	151600	7409	1924	1924	1924	1924	0
315	20240521	151500	7409	1924	1924	1924	1924	0
316	20240521	151400	7409	1924	1924	1924	1924	0
317	20240521	151300	7409	1924	1924	1924	1924	0
318	20240521	151200	7409	1924	1924	1924	1924	0
319	20240521	151100	7409	1924	1924	1924	1924	2
320	20240521	151000	3561	1924	1924	1924	1924	0
321	20240521	150900	3561	1924	1924	1924	1924	0
322	20240521	150800	3561	1924	1924	1924	1924	0
323	20240521	150700	3561	1924	1924	1924	1924	0
324	20240521	150600	3561	1924	1924	1924	1924	0
325	20240521	150500	3561	1924	1924	1924	1924	0
326	20240521	150400	3561	1924	1924	1924	1924	0
327	20240521	150300	3561	1924	1924	1924	1924	0
328	20240521	150200	3561	1924	1924	1924	1924	0
329	20240521	150100	3561	1924	1924	1924	1924	0
330	20240521	150000	3561	1924	1924	1924	1924	0
331	20240521	145900	3561	1924	1924	1924	1924	0
332	20240521	145800	3561	1924	1924	1924	1924	0
333	20240521	145700	3561	1924	1924	1924	1924	0
334	20240521	145600	3561	1924	1924	1924	1924	0
335	20240521	145500	3561	1924	1924	1924	1924	0
336	20240521	145400	3561	1924	1924	1924	1924	0
337	20240521	145300	3561	1924	1924	1924	1924	0
338	20240521	145200	3561	1924	1924	1924	1924	0
339	20240521	145100	3561	1924	1924	1924	1924	0
340	20240521	145000	3561	1924	1924	1924	1924	0
341	20240521	144900	3561	1924	1924	1924	1924	0
342	20240521	144800	3561	1924	1924	1924	1924	0
343	20240521	144700	3561	1924	1924	1924	1924	0
344	20240521	144600	3561	1924	1924	1924	1924	0
345	20240521	144500	3561	1924	1924	1924	1924	0
346	20240521	144400	3561	1924	1924	1924	1924	0
347	20240521	144300	3561	1924	1924	1924	1924	0
348	20240521	144200	3561	1924	1924	1924	1924	0
349	20240521	144100	3561	1924	1924	1924	1924	0
350	20240521	144000	3561	1924	1924	1924	1924	0
351	20240521	143900	3561	1924	1924	1924	1924	0
352	20240521	143800	3561	1924	1924	1924	1924	0
353	20240521	143700	3561	1924	1924	1924	1924	0
354	20240521	143600	3561	1924	1924	1924	1924	0
355	20240521	143500	3561	1924	1924	1924	1924	0
356	20240521	143400	3561	1924	1924	1924	1924	0
357	20240521	143300	3561	1924	1924	1924	1924	0
358	20240521	143200	3561	1924	1924	1924	1924	0
359	20240521	143100	3561	1924	1924	1924	1924	0
360	20240521	143000	3561	1924	1924	1924	1924	0
361	20240521	142900	3561	1924	1924	1924	1924	0
362	20240521	142800	3561	1924	1924	1924	1924	0
363	20240521	142700	3561	1924	1924	1924	1924	0
364	20240521	142600	3561	1924	1924	1924	1924	0
365	20240521	142500	3561	1924	1924	1924	1924	0
366	20240521	142400	3561	1924	1924	1924	1924	0
367	20240521	142300	3561	1924	1924	1924	1924	0
368	20240521	142200	3561	1924	1924	1924	1924	0
369	20240521	142100	3561	1924	1924	1924	1924	0
370	20240521	142000	3561	1924	1924	1924	1924	0
371	20240521	141900	3561	1924	1924	1924	1924	0
372	20240521	141800	3561	1924	1924	1924	1924	0
373	20240521	141700	3561	1924	1924	1924	1924	0
374	20240521	141600	3561	1924	1924	1924	1924	0
375	20240521	141500	3561	1924	1924	1924	1924	0
376	20240521	141400	3561	1924	1924	1924	1924	0
377	20240521	141300	3561	1924	1924	1924	1924	0
378	20240521	141200	3561	1924	1924	1924	1924	0
379	20240521	141100	3561	1924	1924	1924	1924	0
380	20240521	141000	3561	1924	1924	1924	1924	0
381	20240521	140900	3561	1924	1924	1924	1924	0
382	20240521	140800	3561	1924	1924	1924	1924	0
383	20240521	140700	3561	1924	1924	1924	1924	0
384	20240521	140600	3561	1924	1924	1924	1924	0
385	20240521	140500	3561	1924	1924	1924	1924	0
386	20240521	140400	3561	1924	1924	1924	1924	0
387	20240521	140300	3561	1924	1924	1924	1924	0
388	20240521	140200	3561	1924	1924	1924	1924	0
389	20240521	140100	3561	1924	1924	1924	1924	0
390	20240521	140000	3561	1924	1924	1924	1924	0
391	20240521	135900	3561	1924	1924	1924	1924	0
392	20240521	135800	3561	1924	1924	1924	1924	0
393	20240521	135700	3561	1924	1924	1924	1924	0
394	20240521	135600	3561	1924	1924	1924	1924	0
395	20240521	135500	3561	1924	1924	1924	1924	0
396	20240521	135400	3561	1924	1924	1924	1924	0
397	20240521	135300	3561	1924	1924	1924	1924	0
398	20240521	135200	3561	1924	1924	1924	1924	0
399	20240521	135100	3561	1924	1924	1924	1924	0
400	20240521	135000	3561	1924	1924	1924	1924	0
401	20240521	134900	3561	1924	1924	1924	1924	0
402	20240521	134800	3561	1924	1924	1924	1924	0
403	20240521	134700	3561	1924	1924	1924	1924	0
404	20240521	134600	3561	1924	1924	1924	1924	0
405	20240521	134500	3561	1924	1924	1924	1924	0
406	20240521	134400	3561	1924	1924	1924	1924	0
407	20240521	134300	3561	1924	1924	1924	1924	0
408	20240521	134200	3561	1924	1924	1924	1924	0
409	20240521	134100	3561	1924	1924	1924	1924	0
410	20240521	134000	3561	1924	1924	1924	1924	0
411	20240521	133900	3561	1924	1924	1924	1924	0
412	20240521	133800	3561	1924	1924	1924	1924	0
413	20240521	133700	3561	1924	1924	1924	1924	0
414	20240521	133600	3561	1924	1924	1924	1924	0
415	20240521	133500	3561	1924	1924	1924	1924	0
416	20240521	133400	3561	1924	1924	1924	1924	0
417	20240521	133300	3561	1924	1924	1924	1924	0
418	20240521	133200	3561	1924	1924	1924	1924	0
419	20240521	133100	3561	1924	1924	1924	1924	0
420	20240521	133000	3561	1924	1924	1924	1924	0
421	20240521	132900	3561	1924	1924	1924	1924	0
422	20240521	132800	3561	1924	1924	1924	1924	0
423	20240521	132700	3561	1924	1924	1924	1924	0
424	20240521	132600	3561	1924	1924	1924	1924	0
425	20240521	132500	3561	1924	1924	1924	1924	0
426	20240521	132400	3561	1924	1924	1924	1924	0
427	20240521	132300	3561	1924	1924	1924	1924	0
428	20240521	132200	3561	1924	1924	1924	1924	0
429	20240521	132100	3561	1924	1924	1924	1924	0
430	20240521	132000	3561	1924	1924	1924	1924	0
431	20240521	131900	3561	1924	1924	1924	1924	0
432	20240521	131800	3561	1924	1924	1924	1924	0
433	20240521	131700	3561	1924	1924	1924	1924	0
434	20240521	131600	3561	1924	1924	1924	1924	0
435	20240521	131500	3561	1924	1924	1924	1924	0
436	20240521	131400	3561	1924	1924	1924	1924	0
437	20240521	131300	3561	1924	1924	1924	1924	0
438	20240521	131200	3561	1924	1924	1924	1924	0
439	20240521	131100	3561	1924	1924	1924	1924	0
440	20240521	131000	3561	1924	1924	1924	1924	0
441	20240521	130900	3561	1924	1924	1924	1924	0
442	20240521	130800	3561	1924	1924	1924	1924	0
443	20240521	130700	3561	1924	1924	1924	1924	0
444	20240521	130600	3561	1924	1924	1924	1924	0
445	20240521	130500	3561	1924	1924	1924	1924	0
446	20240521	130400	3561	1924	1924	1924	1924	0
447	20240521	130300	3561	1924	1924	1924	1924	0
448	20240521	130200	3561	1924	1924	1924	1924	0
449	20240521	130100	3561	1924	1924	1924	1924	0
450	20240521	130000	3561	1924	1924	1924	1924	0
451	20240521	125900	3561	1924	1924	1924	1924	0
452	20240521	125800	3561	1924	1924	1924	1924	0
453	20240521	125700	3561	1924	1924	1924	1924	0
454	20240521	125600	3561	1924	1924	1924	1924	0
455	20240521	125500	3561	1924	1924	1924	1924	0
456	20240521	125400	3561	1924	1924	1924	1924	0
457	20240521	125300	3561	1924	1924	1924	1924	0
458	20240521	125200	3561	1924	1924	1924	1924	0
459	20240521	125100	3561	1924	1924	1924	1924	0
460	20240521	125000	3561	1924	1924	1924	1924	0
461	20240521	124900	3561	1924	1924	1924	1924	0
462	20240521	124800	3561	1924	1924	1924	1924	0
463	20240521	124700	3561	1924	1924	1924	1924	0
464	20240521	124600	3561	1924	1924	1924	1924	0
465	20240521	124500	3561	1924	1924	1924	1924	0
466	20240521	124400	3561	1924	1924	1924	1924	0
467	20240521	124300	3561	1924	1924	1924	1924	0
468	20240521	124200	3561	1924	1924	1924	1924	0
469	20240521	124100	3561	1924	1924	1924	1924	0
470	20240521	124000	3561	1924	1924	1924	1924	0
471	20240521	123900	3561	1924	1924	1924	1924	0
472	20240521	123800	3561	1924	1924	1924	1924	0
473	20240521	123700	3561	1924	1924	1924	1924	0
474	20240521	123600	3561	1924	1924	1924	1924	0
475	20240521	123500	3561	1924	1924	1924	1924	0
476	20240521	123400	3561	1924	1924	1924	1924	0
477	20240521	123300	3561	1924	1924	1924	1924	0
478	20240521	123200	3561	1924	1924	1924	1924	0
479	20240521	123100	3561	1924	1924	1924	1924	0
480	20240521	123000	3561	1924	1924	1924	1924	0
481	20240521	122900	3561	1924	1924	1924	1924	0
482	20240521	122800	3561	1924	1924	1924	1924	0
483	20240521	122700	3561	1924	1924	1924	1924	0
484	20240521	122600	3561	1924	1924	1924	1924	0
485	20240521	122500	3561	1924	1924	1924	1924	0
486	20240521	122400	3561	1924	1924	1924	1924	0
487	20240521	122300	3561	1924	1924	1924	1924	0
488	20240521	122200	3561	1924	1924	1924	1924	0
489	20240521	122100	3561	1924	1924	1924	1924	0
490	20240521	122000	3561	1924	1924	1924	1924	0
491	20240521	121900	3561	1924	1924	1924	1924	0
492	20240521	121800	3561	1924	1924	1924	1924	0
493	20240521	121700	3561	1924	1924	1924	1924	0
494	20240521	121600	3561	1924	1924	1924	1924	0
495	20240521	121500	3561	1924	1924	1924	1924	0
496	20240521	121400	3561	1924	1924	1924	1924	0
497	20240521	121300	3561	1924	1924	1924	1924	0
498	20240521	121200	3561	1924	1924	1924	1924	0
499	20240521	121100	3561	1924	1924	1924	1924	0
500	20240521	121000	3561	1924	1924	1924	1924	0
501	20240521	120900	3561	1924	1924	1924	1924	0
502	20240521	120800	3561	1924	1924	1924	1924	0
503	20240521	120700	3561	1924	1924	1924	1924	0
504	20240521	120600	3561	1924	1924	1924	1924	0
505	20240521	120500	3561	1924	1924	1924	1924	0
506	20240521	120400	3561	1924	1924	1924	1924	0
507	20240521	120300	3561	1924	1924	1924	1924	0
508	20240521	120200	3561	1924	1924	1924	1924	0
509	20240521	120100	3561	1924	1924	1924	1924	0
510	20240521	120000	3561	1924	1924	1924	1924	0
511	20240521	115900	3561	1924	1924	1924	1924	0
512	20240521	115800	3561	1924	1924	1924	1924	0
513	20240521	115700	3561	1924	1924	1924	1924	0
514	20240521	115600	3561	1924	1924	1924	1924	0
515	20240521	115500	3561	1924	1924	1924	1924	0
516	20240521	115400	3561	1924	1924	1924	1924	0
517	20240521	115300	3561	1924	1924	1924	1924	0
518	20240521	115200	3561	1924	1924	1924	1924	0
519	20240521	115100	3561	1924	1924	1924	1924	0
520	20240521	115000	3561	1924	1924	1924	1924	0
521	20240521	114900	3561	1924	1924	1924	1924	0
522	20240521	114800	3561	1924	1924	1924	1924	0
523	20240521	114700	3561	1924	1924	1924	1924	0
524	20240521	114600	3561	1924	1924	1924	1924	0
525	20240521	114500	3561	1924	1924	1924	1924	0
526	20240521	114400	3561	1924	1924	1924	1924	0
527	20240521	114300	3561	1924	1924	1924	1924	0
528	20240521	114200	3561	1924	1924	1924	1924	0
529	20240521	114100	3561	1924	1924	1924	1924	0
530	20240521	114000	3561	1924	1924	1924	1924	0
531	20240521	113900	3561	1924	1924	1924	1924	0
532	20240521	113800	3561	1924	1924	1924	1924	0
533	20240521	113700	3561	1924	1924	1924	1924	0
534	20240521	113600	3561	1924	1924	1924	1924	0
535	20240521	113500	3561	1924	1924	1924	1924	0
536	20240521	113400	3561	1924	1924	1924	1924	0
537	20240521	113300	3561	1924	1924	1924	1924	0
538	20240521	113200	3561	1924	1924	1924	1924	0
539	20240521	113100	3561	1924	1924	1924	1924	0
540	20240521	113000	3561	1924	1924	1924	1924	0
541	20240521	112900	3561	1924	1924	1924	1924	0
542	20240521	112800	3561	1924	1924	1924	1924	0
543	20240521	112700	3561	1924	1924	1924	1924	0
544	20240521	112600	3561	1924	1924	1924	1924	0
545	20240521	112500	3561	1924	1924	1924	1924	0
546	20240521	112400	3561	1924	1924	1924	1924	0
547	20240521	112300	3561	1924	1924	1924	1924	0
548	20240521	112200	3561	1924	1924	1924	1924	0
549	20240521	112100	3561	1924	1924	1924	1924	0
550	20240521	112000	3561	1924	1924	1924	1924	0
551	20240521	111900	3561	1924	1924	1924	1924	0
552	20240521	111800	3561	1924	1924	1924	1924	0
553	20240521	111700	3561	1924	1924	1924	1924	0
554	20240521	111600	3561	1924	1924	1924	1924	0
555	20240521	111500	3561	1924	1924	1924	1924	0
556	20240521	111400	3561	1924	1924	1924	1924	0
557	20240521	111300	3561	1924	1924	1924	1924	0
558	20240521	111200	3561	1924	1924	1924	1924	0
559	20240521	111100	3561	1924	1924	1924	1924	0
560	20240521	111000	3561	1924	1924	1924	1924	0
561	20240521	110900	3561	1924	1924	1924	1924	0
562	20240521	110800	3561	1924	1924	1924	1924	0
563	20240521	110700	3561	1924	1924	1924	1924	0
564	20240521	110600	3561	1924	1924	1924	1924	0
565	20240521	110500	3561	1924	1924	1924	1924	0
566	20240521	110400	3561	1924	1924	1924	1924	0
567	20240521	110300	3561	1924	1924	1924	1924	0
568	20240521	110200	3561	1924	1924	1924	1924	0
569	20240521	110100	3561	1924	1924	1924	1924	0
570	20240521	110000	3561	1924	1924	1924	1924	0
571	20240521	105900	3561	1924	1924	1924	1924	0
572	20240521	105800	3561	1924	1924	1924	1924	0
573	20240521	105700	3561	1924	1924	1924	1924	0
574	20240521	105600	3561	1924	1924	1924	1924	0
575	20240521	105500	3561	1924	1924	1924	1924	0
576	20240521	105400	3561	1924	1924	1924	1924	0
577	20240521	105300	3561	1924	1924	1924	1924	0
578	20240521	105200	3561	1924	1924	1924	1924	0
579	20240521	105100	3561	1924	1924	1924	1924	0
580	20240521	105000	3561	1924	1924	1924	1924	0
581	20240521	104900	3561	1924	1924	1924	1924	0
582	20240521	104800	3561	1924	1924	1924	1924	0
583	20240521	104700	3561	1924	1924	1924	1924	0
584	20240521	104600	3561	1924	1924	1924	1924	0
585	20240521	104500	3561	1924	1924	1924	1924	0
586	20240521	104400	3561	1924	1924	1924	1924	0
587	20240521	104300	3561	1924	1924	1924	1924	0
588	20240521	104200	3561	1924	1924	1924	1924	0
589	20240521	104100	3561	1924	1924	1924	1924	0
590	20240521	104000	3561	1924	1924	1924	1924	0
591	20240521	103900	3561	1924	1924	1924	1924	0
592	20240521	103800	3561	1924	1924	1924	1924	0
593	20240521	103700	3561	1924	1924	1924	1924	0
594	20240521	103600	3561	1924	1924	1924	1924	0
595	20240521	103500	3561	1924	1924	1924	1924	0
596	20240521	103400	3561	1924	1924	1924	1924	0
597	20240521	103300	3561	1924	1924	1924	1924	0
598	20240521	103200	3561	1924	1924	1924	1924	0
599	20240521	103100	3561	1924	1924	1924	1924	0
600	20240521	103000	3561	1924	1924	1924	1924	0
601	20240521	102900	3561	1924	1924	1924	1924	0
602	20240521	102800	3561	1924	1924	1924	1924	0
603	20240521	102700	3561	1924	1924	1924	1924	0
604	20240521	102600	3561	1924	1924	1924	1924	0
605	20240521	102500	3561	1924	1924	1924	1924	0
606	20240521	102400	3561	1924	1924	1924	1924	0
607	20240521	102300	3561	1924	1924	1924	1924	0
608	20240521	102200	3561	1924	1924	1924	1924	0
609	20240521	102100	3561	1924	1924	1924	1924	0
610	20240521	102000	3561	1924	1924	1924	1924	0
611	20240521	101900	3561	1924	1924	1924	1924	0
612	20240521	101800	3561	1924	1924	1924	1924	0
613	20240521	101700	3561	1924	1924	1924	1924	0
614	20240521	101600	3561	1924	1924	1924	1924	0
615	20240521	101500	3561	1924	1924	1924	1924	0
616	20240521	101400	3561	1924	1924	1924	1924	0
617	20240521	101300	3561	1924	1924	1924	1924	0
618	20240521	101200	3561	1924	1924	1924	1924	0
619	20240521	101100	3561	1924	1924	1924	1924	0
620	20240521	101000	3561	1924	1924	1924	1924	0
621	20240521	100900	3561	1924	1924	1924	1924	0
622	20240521	100800	3561	1924	1924	1924	1924	0
623	20240521	100700	3561	1924	1924	1924	1924	0
624	20240521	100600	3561	1924	1924	1924	1924	0
625	20240521	100500	3561	1924	1924	1924	1924	0
626	20240521	100400	3561	1924	1924	1924	1924	0
627	20240521	100300	3561	1924	1924	1924	1924	0
628	20240521	100200	3561	1924	1924	1924	1924	0
629	20240521	100100	3561	1924	1924	1924	1924	0
630	20240521	100000	3561	1924	1924	1924	1924	0
631	20240521	095900	3561	1924	1924	1924	1924	0
632	20240521	095800	3561	1924	1924	1924	1924	0
633	20240521	095700	3561	1924	1924	1924	1924	0
634	20240521	095600	3561	1924	1924	1924	1924	0
635	20240521	095500	3561	1924	1924	1924	1924	0
636	20240521	095400	3561	1924	1924	1924	1924	0
637	20240521	095300	3561	1924	1924	1924	1924	0
638	20240521	095200	3561	1924	1924	1924	1924	0
639	20240521	095100	3561	1924	1924	1924	1924	0
640	20240521	095000	3561	1924	1924	1924	1924	0
641	20240521	094900	3561	1924	1924	1924	1924	0
642	20240521	094800	3561	1924	1924	1924	1924	0
643	20240521	094700	3561	1924	1924	1924	1924	0
644	20240521	094600	3561	1924	1924	1924	1924	0
645	20240521	094500	3561	1924	1924	1924	1924	0
646	20240521	094400	3561	1924	1924	1924	1924	0
647	20240521	094300	3561	1924	1924	1924	1924	0
648	20240521	094200	3561	1924	1924	1924	1924	0
649	20240521	094100	3561	1924	1924	1924	1924	0
650	20240521	094000	3561	1924	1924	1924	1924	0
651	20240521	093900	3561	1924	1924	1924	1924	0
652	20240521	093800	3561	1924	1924	1924	1924	0
653	20240521	093700	3561	1924	1924	1924	1924	0
654	20240521	093600	3561	1924	1924	1924	1924	0
655	20240521	093500	3561	1924	1924	1924	1924	0
656	20240521	093400	3561	1924	1924	1924	1924	0
657	20240521	093300	3561	1924	1924	1924	1924	0
658	20240521	093200	3561	1924	1924	1924	1924	0
659	20240521	093100	3561	1924	1924	1924	1924	0
660	20240521	093000	3561	1924	1924	1924	1924	0
661	20240521	092900	3561	1924	1924	1924	1924	0
662	20240521	092800	3561	1924	1924	1924	1924	0
663	20240521	092700	3561	1924	1924	1924	1924	0
664	20240521	092600	3561	1924	1924	1924	1924	0
665	20240521	092500	3561	1924	1924	1924	1924	0
666	20240521	092400	3561	1924	1924	1924	1924	0
667	20240521	092300	3561	1924	1924	1924	1924	0
668	20240521	092200	3561	1924	1924	1924	1924	0
669	20240521	092100	3561	1924	1924	1924	1924	0
670	20240521	092000	3561	1924	1924	1924	1924	0
671	20240521	091900	3561	1924	1924	1924	1924	0
672	20240521	091800	3561	1924	1924	1924	1924	0
673	20240521	091700	3561	1924	1924	1924	1924	0
674	20240521	091600	3561	1924	1924	1924	1924	0
675	20240521	091500	3561	1924	1924	1924	1924	0
676	20240521	091400	3561	1924	1924	1924	1924	0
677	20240521	091300	3561	1924	1924	1924	1924	0
678	20240521	091200	3561	1924	1924	1924	1924	0
679	20240521	091100	3561	1924	1924	1924	1924	0
680	20240521	091000	3561	1924	1924	1924	1924	0
681	20240521	090900	3561	1924	1924	1924	1924	0
682	20240521	090800	3561	1924	1924	1924	1924	0
683	20240521	090700	3561	1924	1924	1924	1924	0
684	20240521	090600	3561	1924	1924	1924	1924	0
685	20240521	090500	3561	1924	1924	1924	1924	0
686	20240521	090400	3561	1924	1924	1924	1924	0
687	20240521	090300	3561	1924	1924	1924	1924	0
688	20240521	090200	3561	1924	1924	1924	1924	0
689	20240521	090100	3561	1924	1924	1924	1924	1
690	20240521	090000	1637	1637	1637	1637	1637	1