KissMeData/140660/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	201900	933135	1992	1800	1992	1687	522
3	20240510	201800	933135	1992	1992	1992	1992	0
4	20240510	201700	933135	1992	1992	1992	1992	0
5	20240510	201600	933135	1992	1992	1992	1992	0
6	20240510	201500	933135	1992	1992	1992	1992	0
7	20240510	201400	933135	1992	1992	1992	1992	0
8	20240510	201300	933135	1992	1992	1992	1992	0
9	20240510	201200	933135	1992	1992	1992	1992	0
10	20240510	201100	933135	1992	1992	1992	1992	0
11	20240510	201000	933135	1992	1992	1992	1992	0
12	20240510	200900	933135	1992	1992	1992	1992	0
13	20240510	200800	933135	1992	1992	1992	1992	0
14	20240510	200700	933135	1992	1992	1992	1992	0
15	20240510	200600	933135	1992	1992	1992	1992	0
16	20240510	200500	933135	1992	1992	1992	1992	0
17	20240510	200400	933135	1992	1992	1992	1992	0
18	20240510	200300	933135	1992	1992	1992	1992	0
19	20240510	200200	933135	1992	1992	1992	1992	0
20	20240510	200100	933135	1992	1992	1992	1992	0
21	20240510	200000	933135	1992	1992	1992	1992	0
22	20240510	195900	933135	1992	1992	1992	1992	0
23	20240510	195800	933135	1992	1992	1992	1992	0
24	20240510	195700	933135	1992	1992	1992	1992	0
25	20240510	195600	933135	1992	1992	1992	1992	0
26	20240510	195500	933135	1992	1992	1992	1992	0
27	20240510	195400	933135	1992	1992	1992	1992	0
28	20240510	195300	933135	1992	1992	1992	1992	0
29	20240510	195200	933135	1992	1992	1992	1992	0
30	20240510	195100	933135	1992	1992	1992	1992	0
31	20240510	195000	933135	1992	1992	1992	1992	0
32	20240510	194900	933135	1992	1800	1992	1687	522
33	20240510	194800	933135	1992	1992	1992	1992	0
34	20240510	194700	933135	1992	1992	1992	1992	0
35	20240510	194600	933135	1992	1992	1992	1992	0
36	20240510	194500	933135	1992	1992	1992	1992	0
37	20240510	194400	933135	1992	1992	1992	1992	0
38	20240510	194300	933135	1992	1992	1992	1992	0
39	20240510	194200	933135	1992	1992	1992	1992	0
40	20240510	194100	933135	1992	1992	1992	1992	0
41	20240510	194000	933135	1992	1992	1992	1992	0
42	20240510	193900	933135	1992	1992	1992	1992	0
43	20240510	193800	933135	1992	1992	1992	1992	0
44	20240510	193700	933135	1992	1992	1992	1992	0
45	20240510	193600	933135	1992	1992	1992	1992	0
46	20240510	193500	933135	1992	1992	1992	1992	0
47	20240510	193400	933135	1992	1992	1992	1992	0
48	20240510	193300	933135	1992	1992	1992	1992	0
49	20240510	193200	933135	1992	1992	1992	1992	0
50	20240510	193100	933135	1992	1992	1992	1992	0
51	20240510	193000	933135	1992	1992	1992	1992	0
52	20240510	192900	933135	1992	1992	1992	1992	0
53	20240510	192800	933135	1992	1992	1992	1992	0
54	20240510	192700	933135	1992	1992	1992	1992	0
55	20240510	192600	933135	1992	1992	1992	1992	0
56	20240510	192500	933135	1992	1992	1992	1992	0
57	20240510	192400	933135	1992	1992	1992	1992	0
58	20240510	192300	933135	1992	1992	1992	1992	0
59	20240510	192200	933135	1992	1992	1992	1992	0
60	20240510	192100	933135	1992	1992	1992	1992	0
61	20240510	192000	933135	1992	1992	1992	1992	0
62	20240510	191900	933135	1992	1800	1992	1687	522
63	20240510	191800	933135	1992	1992	1992	1992	0
64	20240510	191700	933135	1992	1992	1992	1992	0
65	20240510	191600	933135	1992	1992	1992	1992	0
66	20240510	191500	933135	1992	1992	1992	1992	0
67	20240510	191400	933135	1992	1992	1992	1992	0
68	20240510	191300	933135	1992	1992	1992	1992	0
69	20240510	191200	933135	1992	1992	1992	1992	0
70	20240510	191100	933135	1992	1992	1992	1992	0
71	20240510	191000	933135	1992	1992	1992	1992	0
72	20240510	190900	933135	1992	1992	1992	1992	0
73	20240510	190800	933135	1992	1992	1992	1992	0
74	20240510	190700	933135	1992	1992	1992	1992	0
75	20240510	190600	933135	1992	1992	1992	1992	0
76	20240510	190500	933135	1992	1992	1992	1992	0
77	20240510	190400	933135	1992	1992	1992	1992	0
78	20240510	190300	933135	1992	1992	1992	1992	0
79	20240510	190200	933135	1992	1992	1992	1992	0
80	20240510	190100	933135	1992	1992	1992	1992	0
81	20240510	190000	933135	1992	1992	1992	1992	0
82	20240510	185900	933135	1992	1992	1992	1992	0
83	20240510	185800	933135	1992	1992	1992	1992	0
84	20240510	185700	933135	1992	1992	1992	1992	0
85	20240510	185600	933135	1992	1992	1992	1992	0
86	20240510	185500	933135	1992	1992	1992	1992	0
87	20240510	185400	933135	1992	1992	1992	1992	0
88	20240510	185300	933135	1992	1992	1992	1992	0
89	20240510	185200	933135	1992	1992	1992	1992	0
90	20240510	185100	933135	1992	1992	1992	1992	0
91	20240510	185000	933135	1992	1992	1992	1992	0
92	20240510	184900	933135	1992	1800	1992	1687	522
93	20240510	184800	933135	1992	1992	1992	1992	0
94	20240510	184700	933135	1992	1992	1992	1992	0
95	20240510	184600	933135	1992	1992	1992	1992	0
96	20240510	184500	933135	1992	1992	1992	1992	0
97	20240510	184400	933135	1992	1992	1992	1992	0
98	20240510	184300	933135	1992	1992	1992	1992	0
99	20240510	184200	933135	1992	1992	1992	1992	0
100	20240510	184100	933135	1992	1992	1992	1992	0
101	20240510	184000	933135	1992	1992	1992	1992	0
102	20240510	183900	933135	1992	1992	1992	1992	0
103	20240510	183800	933135	1992	1992	1992	1992	0
104	20240510	183700	933135	1992	1992	1992	1992	0
105	20240510	183600	933135	1992	1992	1992	1992	0
106	20240510	183500	933135	1992	1992	1992	1992	0
107	20240510	183400	933135	1992	1992	1992	1992	0
108	20240510	183300	933135	1992	1992	1992	1992	0
109	20240510	183200	933135	1992	1992	1992	1992	0
110	20240510	183100	933135	1992	1992	1992	1992	0
111	20240510	183000	933135	1992	1992	1992	1992	0
112	20240510	182900	933135	1992	1992	1992	1992	0
113	20240510	182800	933135	1992	1992	1992	1992	0
114	20240510	182700	933135	1992	1992	1992	1992	0
115	20240510	182600	933135	1992	1992	1992	1992	0
116	20240510	182500	933135	1992	1992	1992	1992	0
117	20240510	182400	933135	1992	1992	1992	1992	0
118	20240510	182300	933135	1992	1992	1992	1992	0
119	20240510	182200	933135	1992	1992	1992	1992	0
120	20240510	182100	933135	1992	1992	1992	1992	0
121	20240510	182000	933135	1992	1992	1992	1992	0
122	20240510	181900	933135	1992	1800	1992	1687	522
123	20240510	181800	933135	1992	1992	1992	1992	0
124	20240510	181700	933135	1992	1992	1992	1992	0
125	20240510	181600	933135	1992	1992	1992	1992	0
126	20240510	181500	933135	1992	1992	1992	1992	0
127	20240510	181400	933135	1992	1992	1992	1992	0
128	20240510	181300	933135	1992	1992	1992	1992	0
129	20240510	181200	933135	1992	1992	1992	1992	0
130	20240510	181100	933135	1992	1992	1992	1992	0
131	20240510	181000	933135	1992	1992	1992	1992	0
132	20240510	180900	933135	1992	1992	1992	1992	0
133	20240510	180800	933135	1992	1992	1992	1992	0
134	20240510	180700	933135	1992	1992	1992	1992	0
135	20240510	180600	933135	1992	1992	1992	1992	0
136	20240510	180500	933135	1992	1992	1992	1992	0
137	20240510	180400	933135	1992	1992	1992	1992	0
138	20240510	180300	933135	1992	1992	1992	1992	0
139	20240510	180200	933135	1992	1992	1992	1992	0
140	20240510	180100	933135	1992	1992	1992	1992	0
141	20240510	180000	933135	1992	1992	1992	1992	0
142	20240510	175900	933135	1992	1992	1992	1992	0
143	20240510	175800	933135	1992	1992	1992	1992	0
144	20240510	175700	933135	1992	1992	1992	1992	0
145	20240510	175600	933135	1992	1992	1992	1992	0
146	20240510	175500	933135	1992	1992	1992	1992	0
147	20240510	175400	933135	1992	1992	1992	1992	0
148	20240510	175300	933135	1992	1992	1992	1992	0
149	20240510	175200	933135	1992	1992	1992	1992	0
150	20240510	175100	933135	1992	1992	1992	1992	0
151	20240510	175000	933135	1992	1992	1992	1992	0
152	20240510	174900	933135	1992	1800	1992	1687	522
153	20240510	174800	933135	1992	1992	1992	1992	0
154	20240510	174700	933135	1992	1992	1992	1992	0
155	20240510	174600	933135	1992	1992	1992	1992	0
156	20240510	174500	933135	1992	1992	1992	1992	0
157	20240510	174400	933135	1992	1992	1992	1992	0
158	20240510	174300	933135	1992	1992	1992	1992	0
159	20240510	174200	933135	1992	1992	1992	1992	0
160	20240510	174100	933135	1992	1992	1992	1992	0
161	20240510	174000	933135	1992	1992	1992	1992	0
162	20240510	173900	933135	1992	1992	1992	1992	0
163	20240510	173800	933135	1992	1992	1992	1992	0
164	20240510	173700	933135	1992	1992	1992	1992	0
165	20240510	173600	933135	1992	1992	1992	1992	0
166	20240510	173500	933135	1992	1992	1992	1992	0
167	20240510	173400	933135	1992	1992	1992	1992	0
168	20240510	173300	933135	1992	1992	1992	1992	0
169	20240510	173200	933135	1992	1992	1992	1992	0
170	20240510	173100	933135	1992	1992	1992	1992	0
171	20240510	173000	933135	1992	1992	1992	1992	0
172	20240510	172900	933135	1992	1992	1992	1992	0
173	20240510	172800	933135	1992	1992	1992	1992	0
174	20240510	172700	933135	1992	1992	1992	1992	0
175	20240510	172600	933135	1992	1992	1992	1992	0
176	20240510	172500	933135	1992	1992	1992	1992	0
177	20240510	172400	933135	1992	1992	1992	1992	0
178	20240510	172300	933135	1992	1992	1992	1992	0
179	20240510	172200	933135	1992	1992	1992	1992	0
180	20240510	172100	933135	1992	1992	1992	1992	0
181	20240510	172000	933135	1992	1992	1992	1992	0
182	20240510	171900	933135	1992	1800	1992	1687	522
183	20240510	171800	933135	1992	1992	1992	1992	0
184	20240510	171700	933135	1992	1992	1992	1992	0
185	20240510	171600	933135	1992	1992	1992	1992	0
186	20240510	171500	933135	1992	1992	1992	1992	0
187	20240510	171400	933135	1992	1992	1992	1992	0
188	20240510	171300	933135	1992	1992	1992	1992	0
189	20240510	171200	933135	1992	1992	1992	1992	0
190	20240510	171100	933135	1992	1992	1992	1992	0
191	20240510	171000	933135	1992	1992	1992	1992	0
192	20240510	170900	933135	1992	1992	1992	1992	0
193	20240510	170800	933135	1992	1992	1992	1992	0
194	20240510	170700	933135	1992	1992	1992	1992	0
195	20240510	170600	933135	1992	1992	1992	1992	0
196	20240510	170500	933135	1992	1992	1992	1992	0
197	20240510	170400	933135	1992	1992	1992	1992	0
198	20240510	170300	933135	1992	1992	1992	1992	0
199	20240510	170200	933135	1992	1992	1992	1992	0
200	20240510	170100	933135	1992	1992	1992	1992	0
201	20240510	170000	933135	1992	1992	1992	1992	0
202	20240510	165900	933135	1992	1992	1992	1992	0
203	20240510	165800	933135	1992	1992	1992	1992	0
204	20240510	165700	933135	1992	1992	1992	1992	0
205	20240510	165600	933135	1992	1992	1992	1992	0
206	20240510	165500	933135	1992	1992	1992	1992	0
207	20240510	165400	933135	1992	1992	1992	1992	0
208	20240510	165300	933135	1992	1992	1992	1992	0
209	20240510	165200	933135	1992	1992	1992	1992	0
210	20240510	165100	933135	1992	1992	1992	1992	0
211	20240510	165000	933135	1992	1992	1992	1992	0
212	20240510	164900	933135	1992	1800	1992	1687	522
213	20240510	164800	933135	1992	1992	1992	1992	0
214	20240510	164700	933135	1992	1992	1992	1992	0
215	20240510	164600	933135	1992	1992	1992	1992	0
216	20240510	164500	933135	1992	1992	1992	1992	0
217	20240510	164400	933135	1992	1992	1992	1992	0
218	20240510	164300	933135	1992	1992	1992	1992	0
219	20240510	164200	933135	1992	1992	1992	1992	0
220	20240510	164100	933135	1992	1992	1992	1992	0
221	20240510	164000	933135	1992	1992	1992	1992	0
222	20240510	163900	933135	1992	1992	1992	1992	0
223	20240510	163800	933135	1992	1992	1992	1992	0
224	20240510	163700	933135	1992	1992	1992	1992	0
225	20240510	163600	933135	1992	1992	1992	1992	0
226	20240510	163500	933135	1992	1992	1992	1992	0
227	20240510	163400	933135	1992	1992	1992	1992	0
228	20240510	163300	933135	1992	1992	1992	1992	0
229	20240510	163200	933135	1992	1992	1992	1992	0
230	20240510	163100	933135	1992	1992	1992	1992	0
231	20240510	163000	933135	1992	1992	1992	1992	0
232	20240510	162900	933135	1992	1992	1992	1992	0
233	20240510	162800	933135	1992	1992	1992	1992	0
234	20240510	162700	933135	1992	1992	1992	1992	0
235	20240510	162600	933135	1992	1992	1992	1992	0
236	20240510	162500	933135	1992	1992	1992	1992	0
237	20240510	162400	933135	1992	1992	1992	1992	0
238	20240510	162300	933135	1992	1992	1992	1992	0
239	20240510	162200	933135	1992	1992	1992	1992	0
240	20240510	162100	933135	1992	1992	1992	1992	0
241	20240510	162000	933135	1992	1992	1992	1992	0
242	20240510	161900	933135	1992	1800	1992	1687	522
243	20240510	161800	933135	1992	1992	1992	1992	0
244	20240510	161700	933135	1992	1992	1992	1992	0
245	20240510	161600	933135	1992	1992	1992	1992	0
246	20240510	161500	933135	1992	1992	1992	1992	0
247	20240510	161400	933135	1992	1992	1992	1992	0
248	20240510	161300	933135	1992	1992	1992	1992	0
249	20240510	161200	933135	1992	1992	1992	1992	0
250	20240510	161100	933135	1992	1992	1992	1992	0
251	20240510	161000	933135	1992	1992	1992	1992	0
252	20240510	160900	933135	1992	1992	1992	1992	0
253	20240510	160800	933135	1992	1992	1992	1992	0
254	20240510	160700	933135	1992	1992	1992	1992	0
255	20240510	160600	933135	1992	1992	1992	1992	0
256	20240510	160500	933135	1992	1992	1992	1992	0
257	20240510	160400	933135	1992	1992	1992	1992	0
258	20240510	160300	933135	1992	1992	1992	1992	0
259	20240510	160200	933135	1992	1992	1992	1992	0
260	20240510	160100	933135	1992	1992	1992	1992	0
261	20240510	160000	933135	1992	1992	1992	1992	0
262	20240510	155900	933135	1992	1992	1992	1992	0
263	20240510	155800	933135	1992	1992	1992	1992	0
264	20240510	155700	933135	1992	1992	1992	1992	0
265	20240510	155600	933135	1992	1992	1992	1992	0
266	20240510	155500	933135	1992	1992	1992	1992	0
267	20240510	155400	933135	1992	1992	1992	1992	0
268	20240510	155300	933135	1992	1992	1992	1992	0
269	20240510	155200	933135	1992	1992	1992	1992	0
270	20240510	155100	933135	1992	1992	1992	1992	0
271	20240510	155000	933135	1992	1992	1992	1992	0
272	20240510	154900	933135	1992	1800	1992	1687	522
273	20240510	154800	933135	1992	1992	1992	1992	0
274	20240510	154700	933135	1992	1992	1992	1992	0
275	20240510	154600	933135	1992	1992	1992	1992	0
276	20240510	154500	933135	1992	1992	1992	1992	0
277	20240510	154400	933135	1992	1992	1992	1992	0
278	20240510	154300	933135	1992	1992	1992	1992	0
279	20240510	154200	933135	1992	1992	1992	1992	0
280	20240510	154100	933135	1992	1992	1992	1992	0
281	20240510	154000	933135	1992	1992	1992	1992	0
282	20240510	153900	933135	1992	1992	1992	1992	0
283	20240510	153800	933135	1992	1992	1992	1992	0
284	20240510	153700	933135	1992	1992	1992	1992	0
285	20240510	153600	933135	1992	1992	1992	1992	0
286	20240510	153500	933135	1992	1992	1992	1992	0
287	20240510	153400	933135	1992	1992	1992	1992	0
288	20240510	153300	933135	1992	1992	1992	1992	0
289	20240510	153200	933135	1992	1992	1992	1992	0
290	20240510	153100	933135	1992	1992	1992	1992	0
291	20240510	153000	933135	1992	1992	1992	1992	0
292	20240510	152900	933135	1992	1992	1992	1992	0
293	20240510	152800	933135	1992	1992	1992	1992	0
294	20240510	152700	933135	1992	1992	1992	1992	0
295	20240510	152600	933135	1992	1992	1992	1992	0
296	20240510	152500	933135	1992	1992	1992	1992	0
297	20240510	152400	933135	1992	1992	1992	1992	0
298	20240510	152300	933135	1992	1992	1992	1992	0
299	20240510	152200	933135	1992	1992	1992	1992	0
300	20240510	152100	933135	1992	1992	1992	1992	0
301	20240510	152000	933135	1992	1992	1992	1992	0
302	20240510	151900	933135	1992	1992	1992	1992	0
303	20240510	151800	933135	1992	1992	1992	1992	0
304	20240510	151700	933135	1992	1992	1992	1992	0
305	20240510	151600	933135	1992	1992	1992	1992	0
306	20240510	151500	933135	1992	1992	1992	1992	0
307	20240510	151400	933135	1992	1992	1992	1992	0
308	20240510	151300	933135	1992	1992	1992	1992	0
309	20240510	151200	933135	1992	1992	1992	1992	0
310	20240510	151100	933135	1992	1992	1992	1992	0
311	20240510	151000	933135	1992	1992	1992	1992	0
312	20240510	150900	933135	1992	1992	1992	1992	0
313	20240510	150800	933135	1992	1992	1992	1992	0
314	20240510	150700	933135	1992	1992	1992	1992	0
315	20240510	150600	933135	1992	1992	1992	1992	0
316	20240510	150500	933135	1992	1992	1992	1992	0
317	20240510	150400	933135	1992	1992	1992	1992	0
318	20240510	150300	933135	1992	1992	1992	1992	0
319	20240510	150200	933135	1992	1992	1992	1992	0
320	20240510	150100	933135	1992	1992	1992	1992	0
321	20240510	150000	933135	1992	1992	1992	1992	0
322	20240510	145900	933135	1992	1992	1992	1992	0
323	20240510	145800	933135	1992	1992	1992	1992	0
324	20240510	145700	933135	1992	1992	1992	1992	0
325	20240510	145600	933135	1992	1992	1992	1992	0
326	20240510	145500	933135	1992	1992	1992	1992	0
327	20240510	145400	933135	1992	1992	1992	1992	0
328	20240510	145300	933135	1992	1992	1992	1992	0
329	20240510	145200	933135	1992	1992	1992	1992	0
330	20240510	145100	933135	1992	1992	1992	1992	0
331	20240510	145000	933135	1992	1992	1992	1992	0
332	20240510	144900	933135	1992	1992	1992	1992	0
333	20240510	144800	933135	1992	1992	1992	1992	0
334	20240510	144700	933135	1992	1992	1992	1992	0
335	20240510	144600	933135	1992	1992	1992	1992	0
336	20240510	144500	933135	1992	1992	1992	1992	0
337	20240510	144400	933135	1992	1992	1992	1992	0
338	20240510	144300	933135	1992	1992	1992	1992	0
339	20240510	144200	933135	1992	1992	1992	1992	0
340	20240510	144100	933135	1992	1992	1992	1992	0
341	20240510	144000	933135	1992	1992	1992	1992	0
342	20240510	143900	933135	1992	1992	1992	1992	0
343	20240510	143800	933135	1992	1992	1992	1992	0
344	20240510	143700	933135	1992	1992	1992	1992	0
345	20240510	143600	933135	1992	1992	1992	1992	0
346	20240510	143500	933135	1992	1992	1992	1992	0
347	20240510	143400	933135	1992	1992	1992	1992	0
348	20240510	143300	933135	1992	1992	1992	1992	0
349	20240510	143200	933135	1992	1992	1992	1992	0
350	20240510	143100	933135	1992	1992	1992	1992	0
351	20240510	143000	933135	1992	1992	1992	1992	0
352	20240510	142900	933135	1992	1992	1992	1992	0
353	20240510	142800	933135	1992	1992	1992	1992	0
354	20240510	142700	933135	1992	1992	1992	1992	0
355	20240510	142600	933135	1992	1992	1992	1992	0
356	20240510	142500	933135	1992	1992	1992	1992	0
357	20240510	142400	933135	1992	1992	1992	1992	0
358	20240510	142300	933135	1992	1992	1992	1992	0
359	20240510	142200	933135	1992	1992	1992	1992	0
360	20240510	142100	933135	1992	1992	1992	1992	0
361	20240510	142000	933135	1992	1992	1992	1992	0
362	20240510	141900	933135	1992	1992	1992	1992	0
363	20240510	141800	933135	1992	1992	1992	1992	0
364	20240510	141700	933135	1992	1992	1992	1992	0
365	20240510	141600	933135	1992	1992	1992	1992	0
366	20240510	141500	933135	1992	1992	1992	1992	0
367	20240510	141400	933135	1992	1992	1992	1992	0
368	20240510	141300	933135	1992	1992	1992	1992	0
369	20240510	141200	933135	1992	1992	1992	1992	0
370	20240510	141100	933135	1992	1992	1992	1992	0
371	20240510	141000	933135	1992	1992	1992	1992	0
372	20240510	140900	933135	1992	1992	1992	1992	0
373	20240510	140800	933135	1992	1992	1992	1992	0
374	20240510	140700	933135	1992	1992	1992	1992	0
375	20240510	140600	933135	1992	1992	1992	1992	0
376	20240510	140500	933135	1992	1992	1992	1992	0
377	20240510	140400	933135	1992	1992	1992	1992	0
378	20240510	140300	933135	1992	1992	1992	1992	0
379	20240510	140200	933135	1992	1992	1992	1992	0
380	20240510	140100	933135	1992	1992	1992	1992	0
381	20240510	140000	933135	1992	1992	1992	1992	0
382	20240510	135900	933135	1992	1992	1992	1992	0
383	20240510	135800	933135	1992	1992	1992	1992	0
384	20240510	135700	933135	1992	1992	1992	1992	0
385	20240510	135600	933135	1992	1992	1992	1992	0
386	20240510	135500	933135	1992	1992	1992	1992	0
387	20240510	135400	933135	1992	1992	1992	1992	0
388	20240510	135300	933135	1992	1992	1992	1992	0
389	20240510	135200	933135	1992	1992	1992	1992	0
390	20240510	135100	933135	1992	1992	1992	1992	0
391	20240510	135000	933135	1992	1992	1992	1992	0
392	20240510	134900	933135	1992	1992	1992	1992	0
393	20240510	134800	933135	1992	1992	1992	1992	0
394	20240510	134700	933135	1992	1992	1992	1992	0
395	20240510	134600	933135	1992	1992	1992	1992	0
396	20240510	134500	933135	1992	1992	1992	1992	0
397	20240510	134400	933135	1992	1992	1992	1992	0
398	20240510	134300	933135	1992	1992	1992	1992	0
399	20240510	134200	933135	1992	1992	1992	1992	0
400	20240510	134100	933135	1992	1992	1992	1992	0
401	20240510	134000	933135	1992	1992	1992	1992	0
402	20240510	133900	933135	1992	1992	1992	1992	0
403	20240510	133800	933135	1992	1992	1992	1992	0
404	20240510	133700	933135	1992	1992	1992	1992	0
405	20240510	133600	933135	1992	1992	1992	1992	0
406	20240510	133500	933135	1992	1992	1992	1992	0
407	20240510	133400	933135	1992	1992	1992	1992	0
408	20240510	133300	933135	1992	1992	1992	1992	0
409	20240510	133200	933135	1992	1992	1992	1992	0
410	20240510	133100	933135	1992	1992	1992	1992	0
411	20240510	133000	933135	1992	1992	1992	1992	0
412	20240510	132900	933135	1992	1992	1992	1992	0
413	20240510	132800	933135	1992	1992	1992	1992	0
414	20240510	132700	933135	1992	1992	1992	1992	0
415	20240510	132600	933135	1992	1992	1992	1992	0
416	20240510	132500	933135	1992	1992	1992	1992	0
417	20240510	132400	933135	1992	1992	1992	1992	0
418	20240510	132300	933135	1992	1992	1992	1992	0
419	20240510	132200	933135	1992	1992	1992	1992	0
420	20240510	132100	933135	1992	1800	1992	1687	522
421	20240510	132000	50956	1992	1992	1992	1992	0
422	20240510	131900	50956	1992	1992	1992	1992	0
423	20240510	131800	50956	1992	1992	1992	1992	0
424	20240510	131700	50956	1992	1992	1992	1992	0
425	20240510	131600	50956	1992	1992	1992	1992	0
426	20240510	131500	50956	1992	1992	1992	1992	0
427	20240510	131400	50956	1992	1992	1992	1992	0
428	20240510	131300	50956	1992	1992	1992	1992	0
429	20240510	131200	50956	1992	1992	1992	1992	0
430	20240510	131100	50956	1992	1992	1992	1992	0
431	20240510	131000	50956	1992	1992	1992	1992	0
432	20240510	130900	50956	1992	1992	1992	1992	0
433	20240510	130800	50956	1992	1992	1992	1992	0
434	20240510	130700	50956	1992	1992	1992	1992	0
435	20240510	130600	50956	1992	1992	1992	1992	0
436	20240510	130500	50956	1992	1992	1992	1992	0
437	20240510	130400	50956	1992	1992	1992	1992	0
438	20240510	130300	50956	1992	1992	1992	1992	0
439	20240510	130200	50956	1992	1992	1992	1992	0
440	20240510	130100	50956	1992	1992	1992	1992	0
441	20240510	130000	50956	1992	1992	1992	1992	0
442	20240510	125900	50956	1992	1992	1992	1992	0
443	20240510	125800	50956	1992	1992	1992	1992	0
444	20240510	125700	50956	1992	1992	1992	1992	0
445	20240510	125600	50956	1992	1992	1992	1992	0
446	20240510	125500	50956	1992	1992	1992	1992	0
447	20240510	125400	50956	1992	1992	1992	1992	0
448	20240510	125300	50956	1992	1992	1992	1992	0
449	20240510	125200	50956	1992	1992	1992	1992	0
450	20240510	125100	50956	1992	1992	1992	1992	0
451	20240510	125000	50956	1992	1992	1992	1992	0
452	20240510	124900	50956	1992	1992	1992	1992	0
453	20240510	124800	50956	1992	1992	1992	1992	0
454	20240510	124700	50956	1992	1992	1992	1992	0
455	20240510	124600	50956	1992	1992	1992	1992	0
456	20240510	124500	50956	1992	1992	1992	1992	0
457	20240510	124400	50956	1992	1992	1992	1992	0
458	20240510	124300	50956	1992	1992	1992	1992	0
459	20240510	124200	50956	1992	1992	1992	1992	0
460	20240510	124100	50956	1992	1992	1992	1992	0
461	20240510	124000	50956	1992	1992	1992	1992	0
462	20240510	123900	50956	1992	1992	1992	1992	0
463	20240510	123800	50956	1992	1992	1992	1992	0
464	20240510	123700	50956	1992	1992	1992	1992	0
465	20240510	123600	50956	1992	1992	1992	1992	0
466	20240510	123500	50956	1992	1992	1992	1992	0
467	20240510	123400	50956	1992	1992	1992	1992	0
468	20240510	123300	50956	1992	1992	1992	1992	0
469	20240510	123200	50956	1992	1992	1992	1992	0
470	20240510	123100	50956	1992	1992	1992	1992	0
471	20240510	123000	50956	1992	1992	1992	1992	0
472	20240510	122900	50956	1992	1992	1992	1992	0
473	20240510	122800	50956	1992	1992	1992	1992	0
474	20240510	122700	50956	1992	1992	1992	1992	0
475	20240510	122600	50956	1992	1992	1992	1992	0
476	20240510	122500	50956	1992	1992	1992	1992	0
477	20240510	122400	50956	1992	1992	1992	1992	0
478	20240510	122300	50956	1992	1992	1992	1992	0
479	20240510	122200	50956	1992	1992	1992	1992	0
480	20240510	122100	50956	1992	1992	1992	1992	0
481	20240510	122000	50956	1992	1992	1992	1992	0
482	20240510	121900	50956	1992	1992	1992	1992	0
483	20240510	121800	50956	1992	1992	1992	1992	0
484	20240510	121700	50956	1992	1992	1992	1992	0
485	20240510	121600	50956	1992	1992	1992	1992	0
486	20240510	121500	50956	1992	1992	1992	1992	0
487	20240510	121400	50956	1992	1992	1992	1992	0
488	20240510	121300	50956	1992	1992	1992	1992	0
489	20240510	121200	50956	1992	1992	1992	1992	0
490	20240510	121100	50956	1992	1992	1992	1992	0
491	20240510	121000	50956	1992	1992	1992	1992	0
492	20240510	120900	50956	1992	1992	1992	1992	0
493	20240510	120800	50956	1992	1992	1992	1992	0
494	20240510	120700	50956	1992	1992	1992	1992	0
495	20240510	120600	50956	1992	1992	1992	1992	0
496	20240510	120500	50956	1992	1992	1992	1992	0
497	20240510	120400	50956	1992	1992	1992	1992	0
498	20240510	120300	50956	1992	1992	1992	1992	0
499	20240510	120200	50956	1992	1992	1992	1992	0
500	20240510	120100	50956	1992	1992	1992	1992	0
501	20240510	120000	50956	1992	1992	1992	1992	0
502	20240510	115900	50956	1992	1992	1992	1992	0
503	20240510	115800	50956	1992	1992	1992	1992	0
504	20240510	115700	50956	1992	1992	1992	1992	0
505	20240510	115600	50956	1992	1992	1992	1992	0
506	20240510	115500	50956	1992	1992	1992	1992	0
507	20240510	115400	50956	1992	1992	1992	1992	0
508	20240510	115300	50956	1992	1992	1992	1992	0
509	20240510	115200	50956	1992	1992	1992	1992	0
510	20240510	115100	50956	1992	1992	1992	1992	0
511	20240510	115000	50956	1992	1992	1992	1992	0
512	20240510	114900	50956	1992	1992	1992	1992	0
513	20240510	114800	50956	1992	1992	1992	1992	0
514	20240510	114700	50956	1992	1992	1992	1992	0
515	20240510	114600	50956	1992	1992	1992	1992	0
516	20240510	114500	50956	1992	1992	1992	1992	0
517	20240510	114400	50956	1992	1900	1992	1900	10
518	20240510	114300	31864	1900	1900	1900	1900	0
519	20240510	114200	31864	1900	1900	1900	1900	0
520	20240510	114100	31864	1900	1900	1900	1900	0
521	20240510	114000	31864	1900	1900	1900	1900	0
522	20240510	113900	31864	1900	1900	1900	1900	0
523	20240510	113800	31864	1900	1900	1900	1900	0
524	20240510	113700	31864	1900	1900	1900	1900	0
525	20240510	113600	31864	1900	1900	1900	1900	0
526	20240510	113500	31864	1900	1900	1900	1900	0
527	20240510	113400	31864	1900	1900	1900	1900	0
528	20240510	113300	31864	1900	1900	1900	1900	0
529	20240510	113200	31864	1900	1900	1900	1900	0
530	20240510	113100	31864	1900	1900	1900	1900	0
531	20240510	113000	31864	1900	1900	1900	1900	0
532	20240510	112900	31864	1900	1900	1900	1900	0
533	20240510	112800	31864	1900	1900	1900	1900	0
534	20240510	112700	31864	1900	1900	1900	1900	0
535	20240510	112600	31864	1900	1900	1900	1900	0
536	20240510	112500	31864	1900	1900	1900	1900	0
537	20240510	112400	31864	1900	1900	1900	1900	0
538	20240510	112300	31864	1900	1900	1900	1900	0
539	20240510	112200	31864	1900	1900	1900	1900	0
540	20240510	112100	31864	1900	1900	1900	1900	0
541	20240510	112000	31864	1900	1900	1900	1900	0
542	20240510	111900	31864	1900	1900	1900	1900	0
543	20240510	111800	31864	1900	1900	1900	1900	0
544	20240510	111700	31864	1900	1900	1900	1900	0
545	20240510	111600	31864	1900	1900	1900	1900	0
546	20240510	111500	31864	1900	1900	1900	1900	0
547	20240510	111400	31864	1900	1900	1900	1900	0
548	20240510	111300	31864	1900	1900	1900	1900	0
549	20240510	111200	31864	1900	1900	1900	1900	0
550	20240510	111100	31864	1900	1900	1900	1900	0
551	20240510	111000	31864	1900	1900	1900	1900	0
552	20240510	110900	31864	1900	1900	1900	1900	0
553	20240510	110800	31864	1900	1900	1900	1900	0
554	20240510	110700	31864	1900	1900	1900	1900	0
555	20240510	110600	31864	1900	1900	1900	1900	0
556	20240510	110500	31864	1900	1900	1900	1900	0
557	20240510	110400	31864	1900	1900	1900	1900	0
558	20240510	110300	31864	1900	1900	1900	1900	0
559	20240510	110200	31864	1900	1900	1900	1900	0
560	20240510	110100	31864	1900	1900	1900	1900	0
561	20240510	110000	31864	1900	1900	1900	1900	0
562	20240510	105900	31864	1900	1900	1900	1900	0
563	20240510	105800	31864	1900	1900	1900	1900	0
564	20240510	105700	31864	1900	1900	1900	1900	0
565	20240510	105600	31864	1900	1900	1900	1900	0
566	20240510	105500	31864	1900	1900	1900	1900	0
567	20240510	105400	31864	1900	1900	1900	1900	0
568	20240510	105300	31864	1900	1900	1900	1900	1
569	20240510	105200	29964	1800	1800	1800	1800	0
570	20240510	105100	29964	1800	1800	1800	1800	0
571	20240510	105000	29964	1800	1800	1800	1800	0
572	20240510	104900	29964	1800	1800	1800	1800	0
573	20240510	104800	29964	1800	1800	1800	1800	0
574	20240510	104700	29964	1800	1800	1800	1800	0
575	20240510	104600	29964	1800	1800	1800	1800	0
576	20240510	104500	29964	1800	1800	1800	1800	0
577	20240510	104400	29964	1800	1800	1800	1800	0
578	20240510	104300	29964	1800	1800	1800	1800	0
579	20240510	104200	29964	1800	1800	1800	1800	0
580	20240510	104100	29964	1800	1800	1800	1800	0
581	20240510	104000	29964	1800	1800	1800	1800	10
582	20240510	103900	11964	1994	1994	1994	1994	0
583	20240510	103800	11964	1994	1994	1994	1994	0
584	20240510	103700	11964	1994	1994	1994	1994	0
585	20240510	103600	11964	1994	1994	1994	1994	0
586	20240510	103500	11964	1994	1994	1994	1994	0
587	20240510	103400	11964	1994	1994	1994	1994	0
588	20240510	103300	11964	1994	1994	1994	1994	0
589	20240510	103200	11964	1994	1994	1994	1994	0
590	20240510	103100	11964	1994	1994	1994	1994	0
591	20240510	103000	11964	1994	1994	1994	1994	0
592	20240510	102900	11964	1994	1994	1994	1994	0
593	20240510	102800	11964	1994	1994	1994	1994	0
594	20240510	102700	11964	1994	1994	1994	1994	0
595	20240510	102600	11964	1994	1994	1994	1994	0
596	20240510	102500	11964	1994	1994	1994	1994	0
597	20240510	102400	11964	1994	1994	1994	1994	0
598	20240510	102300	11964	1994	1994	1994	1994	0
599	20240510	102200	11964	1994	1994	1994	1994	0
600	20240510	102100	11964	1994	1994	1994	1994	0
601	20240510	102000	11964	1994	1994	1994	1994	0
602	20240510	101900	11964	1994	1994	1994	1994	0
603	20240510	101800	11964	1994	1994	1994	1994	0
604	20240510	101700	11964	1994	1994	1994	1994	0
605	20240510	101600	11964	1994	1994	1994	1994	0
606	20240510	101500	11964	1994	1994	1994	1994	0
607	20240510	101400	11964	1994	1994	1994	1994	0
608	20240510	101300	11964	1994	1994	1994	1994	0
609	20240510	101200	11964	1994	1994	1994	1994	0
610	20240510	101100	11964	1994	1994	1994	1994	0
611	20240510	101000	11964	1994	1994	1994	1994	0
612	20240510	100900	11964	1994	1994	1994	1994	0
613	20240510	100800	11964	1994	1994	1994	1994	0
614	20240510	100700	11964	1994	1994	1994	1994	0
615	20240510	100600	11964	1994	1994	1994	1994	5
616	20240510	100500	1994	1994	1994	1994	1994	0
617	20240510	100400	1994	1994	1994	1994	1994	1
618	20240510	100300	0	1984	1984	1984	1984	0
619	20240510	100200	0	1984	1984	1984	1984	0
620	20240510	100100	0	1984	1984	1984	1984	0
621	20240510	100000	0	1984	1984	1984	1984	0
622	20240510	095900	0	1984	1984	1984	1984	0
623	20240510	095800	0	1984	1984	1984	1984	0
624	20240510	095700	0	1984	1984	1984	1984	0
625	20240510	095600	0	1984	1984	1984	1984	0
626	20240510	095500	0	1984	1984	1984	1984	0
627	20240510	095400	0	1984	1984	1984	1984	0
628	20240510	095300	0	1984	1984	1984	1984	0
629	20240510	095200	0	1984	1984	1984	1984	0
630	20240510	095100	0	1984	1984	1984	1984	0
631	20240510	095000	0	1984	1984	1984	1984	0
632	20240510	094900	0	1984	1984	1984	1984	0
633	20240510	094800	0	1984	1984	1984	1984	0
634	20240510	094700	0	1984	1984	1984	1984	0
635	20240510	094600	0	1984	1984	1984	1984	0
636	20240510	094500	0	1984	1984	1984	1984	0
637	20240510	094400	0	1984	1984	1984	1984	0
638	20240510	094300	0	1984	1984	1984	1984	0
639	20240510	094200	0	1984	1984	1984	1984	0
640	20240510	094100	0	1984	1984	1984	1984	0
641	20240510	094000	0	1984	1984	1984	1984	0
642	20240510	093900	0	1984	1984	1984	1984	0
643	20240510	093800	0	1984	1984	1984	1984	0
644	20240510	093700	0	1984	1984	1984	1984	0
645	20240510	093600	0	1984	1984	1984	1984	0
646	20240510	093500	0	1984	1984	1984	1984	0
647	20240510	093400	0	1984	1984	1984	1984	0
648	20240510	093300	0	1984	1984	1984	1984	0
649	20240510	093200	0	1984	1984	1984	1984	0
650	20240510	093100	0	1984	1984	1984	1984	0
651	20240510	093000	0	1984	1984	1984	1984	0
652	20240510	092900	0	1984	1984	1984	1984	0
653	20240510	092800	0	1984	1984	1984	1984	0
654	20240510	092700	0	1984	1984	1984	1984	0
655	20240510	092600	0	1984	1984	1984	1984	0
656	20240510	092500	0	1984	1984	1984	1984	0
657	20240510	092400	0	1984	1984	1984	1984	0
658	20240510	092300	0	1984	1984	1984	1984	0
659	20240510	092200	0	1984	1984	1984	1984	0
660	20240510	092100	0	1984	1984	1984	1984	0
661	20240510	092000	0	1984	1984	1984	1984	0
662	20240510	091900	0	1984	1984	1984	1984	0
663	20240510	091800	0	1984	1984	1984	1984	0
664	20240510	091700	0	1984	1984	1984	1984	0
665	20240510	091600	0	1984	1984	1984	1984	0
666	20240510	091500	0	1984	1984	1984	1984	0
667	20240510	091400	0	1984	1984	1984	1984	0
668	20240510	091300	0	1984	1984	1984	1984	0
669	20240510	091200	0	1984	1984	1984	1984	0
670	20240510	091100	0	1984	1984	1984	1984	0
671	20240510	091000	0	1984	1984	1984	1984	0
672	20240510	090900	0	1984	1984	1984	1984	0
673	20240510	090800	0	1984	1984	1984	1984	0
674	20240510	090700	0	1984	1984	1984	1984	0
675	20240510	090600	0	1984	1984	1984	1984	0
676	20240510	090500	0	1984	1984	1984	1984	0
677	20240510	090400	0	1984	1984	1984	1984	0
678	20240510	090300	0	1984	1984	1984	1984	0
679	20240510	090200	0	1984	1984	1984	1984	0
680	20240510	090100	0	1984	1984	1984	1984	0
681	20240510	090000	0	1984	1984	1984	1984	0