KissMeData/140660/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	201900	438359	1799	1799	1799	1799	1
3	20240523	201800	438359	1799	1799	1799	1799	0
4	20240523	201700	438359	1799	1799	1799	1799	0
5	20240523	201600	438359	1799	1799	1799	1799	0
6	20240523	201500	438359	1799	1799	1799	1799	0
7	20240523	201400	438359	1799	1799	1799	1799	0
8	20240523	201300	438359	1799	1799	1799	1799	0
9	20240523	201200	438359	1799	1799	1799	1799	0
10	20240523	201100	438359	1799	1799	1799	1799	0
11	20240523	201000	438359	1799	1799	1799	1799	0
12	20240523	200900	438359	1799	1799	1799	1799	0
13	20240523	200800	438359	1799	1799	1799	1799	0
14	20240523	200700	438359	1799	1799	1799	1799	0
15	20240523	200600	438359	1799	1799	1799	1799	0
16	20240523	200500	438359	1799	1799	1799	1799	0
17	20240523	200400	438359	1799	1799	1799	1799	0
18	20240523	200300	438359	1799	1799	1799	1799	0
19	20240523	200200	438359	1799	1799	1799	1799	0
20	20240523	200100	438359	1799	1799	1799	1799	0
21	20240523	200000	438359	1799	1799	1799	1799	0
22	20240523	195900	438359	1799	1799	1799	1799	0
23	20240523	195800	438359	1799	1799	1799	1799	0
24	20240523	195700	438359	1799	1799	1799	1799	0
25	20240523	195600	438359	1799	1799	1799	1799	0
26	20240523	195500	438359	1799	1799	1799	1799	0
27	20240523	195400	438359	1799	1799	1799	1799	0
28	20240523	195300	438359	1799	1799	1799	1799	0
29	20240523	195200	438359	1799	1799	1799	1799	0
30	20240523	195100	438359	1799	1799	1799	1799	0
31	20240523	195000	438359	1799	1799	1799	1799	0
32	20240523	194900	438359	1799	1799	1799	1799	1
33	20240523	194800	438359	1799	1799	1799	1799	0
34	20240523	194700	438359	1799	1799	1799	1799	0
35	20240523	194600	438359	1799	1799	1799	1799	0
36	20240523	194500	438359	1799	1799	1799	1799	0
37	20240523	194400	438359	1799	1799	1799	1799	0
38	20240523	194300	438359	1799	1799	1799	1799	0
39	20240523	194200	438359	1799	1799	1799	1799	0
40	20240523	194100	438359	1799	1799	1799	1799	0
41	20240523	194000	438359	1799	1799	1799	1799	0
42	20240523	193900	438359	1799	1799	1799	1799	0
43	20240523	193800	438359	1799	1799	1799	1799	0
44	20240523	193700	438359	1799	1799	1799	1799	0
45	20240523	193600	438359	1799	1799	1799	1799	0
46	20240523	193500	438359	1799	1799	1799	1799	0
47	20240523	193400	438359	1799	1799	1799	1799	0
48	20240523	193300	438359	1799	1799	1799	1799	0
49	20240523	193200	438359	1799	1799	1799	1799	0
50	20240523	193100	438359	1799	1799	1799	1799	0
51	20240523	193000	438359	1799	1799	1799	1799	0
52	20240523	192900	438359	1799	1799	1799	1799	0
53	20240523	192800	438359	1799	1799	1799	1799	0
54	20240523	192700	438359	1799	1799	1799	1799	0
55	20240523	192600	438359	1799	1799	1799	1799	0
56	20240523	192500	438359	1799	1799	1799	1799	0
57	20240523	192400	438359	1799	1799	1799	1799	0
58	20240523	192300	438359	1799	1799	1799	1799	0
59	20240523	192200	438359	1799	1799	1799	1799	0
60	20240523	192100	438359	1799	1799	1799	1799	0
61	20240523	192000	438359	1799	1799	1799	1799	0
62	20240523	191900	438359	1799	1799	1799	1799	1
63	20240523	191800	438359	1799	1799	1799	1799	0
64	20240523	191700	438359	1799	1799	1799	1799	0
65	20240523	191600	438359	1799	1799	1799	1799	0
66	20240523	191500	438359	1799	1799	1799	1799	0
67	20240523	191400	438359	1799	1799	1799	1799	0
68	20240523	191300	438359	1799	1799	1799	1799	0
69	20240523	191200	438359	1799	1799	1799	1799	0
70	20240523	191100	438359	1799	1799	1799	1799	0
71	20240523	191000	438359	1799	1799	1799	1799	0
72	20240523	190900	438359	1799	1799	1799	1799	0
73	20240523	190800	438359	1799	1799	1799	1799	0
74	20240523	190700	438359	1799	1799	1799	1799	0
75	20240523	190600	438359	1799	1799	1799	1799	0
76	20240523	190500	438359	1799	1799	1799	1799	0
77	20240523	190400	438359	1799	1799	1799	1799	0
78	20240523	190300	438359	1799	1799	1799	1799	0
79	20240523	190200	438359	1799	1799	1799	1799	0
80	20240523	190100	438359	1799	1799	1799	1799	0
81	20240523	190000	438359	1799	1799	1799	1799	0
82	20240523	185900	438359	1799	1799	1799	1799	0
83	20240523	185800	438359	1799	1799	1799	1799	0
84	20240523	185700	438359	1799	1799	1799	1799	0
85	20240523	185600	438359	1799	1799	1799	1799	0
86	20240523	185500	438359	1799	1799	1799	1799	0
87	20240523	185400	438359	1799	1799	1799	1799	0
88	20240523	185300	438359	1799	1799	1799	1799	0
89	20240523	185200	438359	1799	1799	1799	1799	0
90	20240523	185100	438359	1799	1799	1799	1799	0
91	20240523	185000	438359	1799	1799	1799	1799	0
92	20240523	184900	438359	1799	1799	1799	1799	1
93	20240523	184800	438359	1799	1799	1799	1799	0
94	20240523	184700	438359	1799	1799	1799	1799	0
95	20240523	184600	438359	1799	1799	1799	1799	0
96	20240523	184500	438359	1799	1799	1799	1799	0
97	20240523	184400	438359	1799	1799	1799	1799	0
98	20240523	184300	438359	1799	1799	1799	1799	0
99	20240523	184200	438359	1799	1799	1799	1799	0
100	20240523	184100	438359	1799	1799	1799	1799	0
101	20240523	184000	438359	1799	1799	1799	1799	0
102	20240523	183900	438359	1799	1799	1799	1799	0
103	20240523	183800	438359	1799	1799	1799	1799	0
104	20240523	183700	438359	1799	1799	1799	1799	0
105	20240523	183600	438359	1799	1799	1799	1799	0
106	20240523	183500	438359	1799	1799	1799	1799	0
107	20240523	183400	438359	1799	1799	1799	1799	0
108	20240523	183300	438359	1799	1799	1799	1799	0
109	20240523	183200	438359	1799	1799	1799	1799	0
110	20240523	183100	438359	1799	1799	1799	1799	0
111	20240523	183000	438359	1799	1799	1799	1799	0
112	20240523	182900	438359	1799	1799	1799	1799	0
113	20240523	182800	438359	1799	1799	1799	1799	0
114	20240523	182700	438359	1799	1799	1799	1799	0
115	20240523	182600	438359	1799	1799	1799	1799	0
116	20240523	182500	438359	1799	1799	1799	1799	0
117	20240523	182400	438359	1799	1799	1799	1799	0
118	20240523	182300	438359	1799	1799	1799	1799	0
119	20240523	182200	438359	1799	1799	1799	1799	0
120	20240523	182100	438359	1799	1799	1799	1799	0
121	20240523	182000	438359	1799	1799	1799	1799	0
122	20240523	181900	438359	1799	1799	1799	1799	1
123	20240523	181800	438359	1799	1799	1799	1799	0
124	20240523	181700	438359	1799	1799	1799	1799	0
125	20240523	181600	438359	1799	1799	1799	1799	0
126	20240523	181500	438359	1799	1799	1799	1799	0
127	20240523	181400	438359	1799	1799	1799	1799	0
128	20240523	181300	438359	1799	1799	1799	1799	0
129	20240523	181200	438359	1799	1799	1799	1799	0
130	20240523	181100	438359	1799	1799	1799	1799	0
131	20240523	181000	438359	1799	1799	1799	1799	0
132	20240523	180900	438359	1799	1799	1799	1799	0
133	20240523	180800	438359	1799	1799	1799	1799	0
134	20240523	180700	438359	1799	1799	1799	1799	0
135	20240523	180600	438359	1799	1799	1799	1799	0
136	20240523	180500	438359	1799	1799	1799	1799	0
137	20240523	180400	438359	1799	1799	1799	1799	0
138	20240523	180300	438359	1799	1799	1799	1799	0
139	20240523	180200	438359	1799	1799	1799	1799	0
140	20240523	180100	438359	1799	1799	1799	1799	0
141	20240523	180000	438359	1799	1799	1799	1799	0
142	20240523	175900	438359	1799	1799	1799	1799	0
143	20240523	175800	438359	1799	1799	1799	1799	0
144	20240523	175700	438359	1799	1799	1799	1799	0
145	20240523	175600	438359	1799	1799	1799	1799	0
146	20240523	175500	438359	1799	1799	1799	1799	0
147	20240523	175400	438359	1799	1799	1799	1799	0
148	20240523	175300	438359	1799	1799	1799	1799	0
149	20240523	175200	438359	1799	1799	1799	1799	0
150	20240523	175100	438359	1799	1799	1799	1799	0
151	20240523	175000	438359	1799	1799	1799	1799	0
152	20240523	174900	438359	1799	1799	1799	1799	1
153	20240523	174800	438359	1799	1799	1799	1799	0
154	20240523	174700	438359	1799	1799	1799	1799	0
155	20240523	174600	438359	1799	1799	1799	1799	0
156	20240523	174500	438359	1799	1799	1799	1799	0
157	20240523	174400	438359	1799	1799	1799	1799	0
158	20240523	174300	438359	1799	1799	1799	1799	0
159	20240523	174200	438359	1799	1799	1799	1799	0
160	20240523	174100	438359	1799	1799	1799	1799	0
161	20240523	174000	438359	1799	1799	1799	1799	0
162	20240523	173900	438359	1799	1799	1799	1799	0
163	20240523	173800	438359	1799	1799	1799	1799	0
164	20240523	173700	438359	1799	1799	1799	1799	0
165	20240523	173600	438359	1799	1799	1799	1799	0
166	20240523	173500	438359	1799	1799	1799	1799	0
167	20240523	173400	438359	1799	1799	1799	1799	0
168	20240523	173300	438359	1799	1799	1799	1799	0
169	20240523	173200	438359	1799	1799	1799	1799	0
170	20240523	173100	438359	1799	1799	1799	1799	0
171	20240523	173000	438359	1799	1799	1799	1799	0
172	20240523	172900	438359	1799	1799	1799	1799	0
173	20240523	172800	438359	1799	1799	1799	1799	0
174	20240523	172700	438359	1799	1799	1799	1799	0
175	20240523	172600	438359	1799	1799	1799	1799	0
176	20240523	172500	438359	1799	1799	1799	1799	0
177	20240523	172400	438359	1799	1799	1799	1799	0
178	20240523	172300	438359	1799	1799	1799	1799	0
179	20240523	172200	438359	1799	1799	1799	1799	0
180	20240523	172100	438359	1799	1799	1799	1799	0
181	20240523	172000	438359	1799	1799	1799	1799	0
182	20240523	171900	438359	1799	1799	1799	1799	1
183	20240523	171800	438359	1799	1799	1799	1799	0
184	20240523	171700	438359	1799	1799	1799	1799	0
185	20240523	171600	438359	1799	1799	1799	1799	0
186	20240523	171500	438359	1799	1799	1799	1799	0
187	20240523	171400	438359	1799	1799	1799	1799	0
188	20240523	171300	438359	1799	1799	1799	1799	0
189	20240523	171200	438359	1799	1799	1799	1799	0
190	20240523	171100	438359	1799	1799	1799	1799	0
191	20240523	171000	438359	1799	1799	1799	1799	0
192	20240523	170900	438359	1799	1799	1799	1799	0
193	20240523	170800	438359	1799	1799	1799	1799	0
194	20240523	170700	438359	1799	1799	1799	1799	0
195	20240523	170600	438359	1799	1799	1799	1799	0
196	20240523	170500	438359	1799	1799	1799	1799	0
197	20240523	170400	438359	1799	1799	1799	1799	0
198	20240523	170300	438359	1799	1799	1799	1799	0
199	20240523	170200	438359	1799	1799	1799	1799	0
200	20240523	170100	438359	1799	1799	1799	1799	0
201	20240523	170000	438359	1799	1799	1799	1799	0
202	20240523	165900	438359	1799	1799	1799	1799	0
203	20240523	165800	438359	1799	1799	1799	1799	0
204	20240523	165700	438359	1799	1799	1799	1799	0
205	20240523	165600	438359	1799	1799	1799	1799	0
206	20240523	165500	438359	1799	1799	1799	1799	0
207	20240523	165400	438359	1799	1799	1799	1799	0
208	20240523	165300	438359	1799	1799	1799	1799	0
209	20240523	165200	438359	1799	1799	1799	1799	0
210	20240523	165100	438359	1799	1799	1799	1799	0
211	20240523	165000	438359	1799	1799	1799	1799	0
212	20240523	164900	438359	1799	1799	1799	1799	1
213	20240523	164800	438359	1799	1799	1799	1799	0
214	20240523	164700	438359	1799	1799	1799	1799	0
215	20240523	164600	438359	1799	1799	1799	1799	0
216	20240523	164500	438359	1799	1799	1799	1799	0
217	20240523	164400	438359	1799	1799	1799	1799	0
218	20240523	164300	438359	1799	1799	1799	1799	0
219	20240523	164200	438359	1799	1799	1799	1799	0
220	20240523	164100	438359	1799	1799	1799	1799	0
221	20240523	164000	438359	1799	1799	1799	1799	0
222	20240523	163900	438359	1799	1799	1799	1799	0
223	20240523	163800	438359	1799	1799	1799	1799	0
224	20240523	163700	438359	1799	1799	1799	1799	0
225	20240523	163600	438359	1799	1799	1799	1799	0
226	20240523	163500	438359	1799	1799	1799	1799	0
227	20240523	163400	438359	1799	1799	1799	1799	0
228	20240523	163300	438359	1799	1799	1799	1799	0
229	20240523	163200	438359	1799	1799	1799	1799	0
230	20240523	163100	438359	1799	1799	1799	1799	0
231	20240523	163000	438359	1799	1799	1799	1799	0
232	20240523	162900	438359	1799	1799	1799	1799	0
233	20240523	162800	438359	1799	1799	1799	1799	0
234	20240523	162700	438359	1799	1799	1799	1799	0
235	20240523	162600	438359	1799	1799	1799	1799	0
236	20240523	162500	438359	1799	1799	1799	1799	0
237	20240523	162400	438359	1799	1799	1799	1799	0
238	20240523	162300	438359	1799	1799	1799	1799	0
239	20240523	162200	438359	1799	1799	1799	1799	0
240	20240523	162100	438359	1799	1799	1799	1799	0
241	20240523	162000	438359	1799	1799	1799	1799	0
242	20240523	161900	438359	1799	1799	1799	1799	1
243	20240523	161800	438359	1799	1799	1799	1799	0
244	20240523	161700	438359	1799	1799	1799	1799	0
245	20240523	161600	438359	1799	1799	1799	1799	0
246	20240523	161500	438359	1799	1799	1799	1799	0
247	20240523	161400	438359	1799	1799	1799	1799	0
248	20240523	161300	438359	1799	1799	1799	1799	0
249	20240523	161200	438359	1799	1799	1799	1799	0
250	20240523	161100	438359	1799	1799	1799	1799	0
251	20240523	161000	438359	1799	1799	1799	1799	0
252	20240523	160900	438359	1799	1799	1799	1799	0
253	20240523	160800	438359	1799	1799	1799	1799	0
254	20240523	160700	438359	1799	1799	1799	1799	0
255	20240523	160600	438359	1799	1799	1799	1799	0
256	20240523	160500	438359	1799	1799	1799	1799	0
257	20240523	160400	438359	1799	1799	1799	1799	0
258	20240523	160300	438359	1799	1799	1799	1799	0
259	20240523	160200	438359	1799	1799	1799	1799	0
260	20240523	160100	438359	1799	1799	1799	1799	0
261	20240523	160000	438359	1799	1799	1799	1799	0
262	20240523	155900	438359	1799	1799	1799	1799	0
263	20240523	155800	438359	1799	1799	1799	1799	0
264	20240523	155700	438359	1799	1799	1799	1799	0
265	20240523	155600	438359	1799	1799	1799	1799	0
266	20240523	155500	438359	1799	1799	1799	1799	0
267	20240523	155400	438359	1799	1799	1799	1799	0
268	20240523	155300	438359	1799	1799	1799	1799	0
269	20240523	155200	438359	1799	1799	1799	1799	0
270	20240523	155100	438359	1799	1799	1799	1799	0
271	20240523	155000	438359	1799	1799	1799	1799	0
272	20240523	154900	438359	1799	1799	1799	1799	1
273	20240523	154800	438359	1799	1799	1799	1799	0
274	20240523	154700	438359	1799	1799	1799	1799	0
275	20240523	154600	438359	1799	1799	1799	1799	0
276	20240523	154500	438359	1799	1799	1799	1799	0
277	20240523	154400	438359	1799	1799	1799	1799	0
278	20240523	154300	438359	1799	1799	1799	1799	0
279	20240523	154200	438359	1799	1799	1799	1799	0
280	20240523	154100	438359	1799	1799	1799	1799	0
281	20240523	154000	438359	1799	1799	1799	1799	0
282	20240523	153900	438359	1799	1799	1799	1799	0
283	20240523	153800	438359	1799	1799	1799	1799	0
284	20240523	153700	438359	1799	1799	1799	1799	0
285	20240523	153600	438359	1799	1799	1799	1799	0
286	20240523	153500	438359	1799	1799	1799	1799	0
287	20240523	153400	438359	1799	1799	1799	1799	0
288	20240523	153300	438359	1799	1799	1799	1799	0
289	20240523	153200	438359	1799	1799	1799	1799	0
290	20240523	153100	438359	1799	1799	1799	1799	0
291	20240523	153000	438359	1799	1799	1799	1799	0
292	20240523	152900	438359	1799	1799	1799	1799	0
293	20240523	152800	438359	1799	1799	1799	1799	0
294	20240523	152700	438359	1799	1799	1799	1799	0
295	20240523	152600	438359	1799	1799	1799	1799	0
296	20240523	152500	438359	1799	1799	1799	1799	0
297	20240523	152400	438359	1799	1799	1799	1799	0
298	20240523	152300	438359	1799	1799	1799	1799	0
299	20240523	152200	438359	1799	1799	1799	1799	0
300	20240523	152100	438359	1799	1799	1799	1799	0
301	20240523	152000	438359	1799	1799	1799	1799	0
302	20240523	151900	438359	1799	1799	1799	1799	0
303	20240523	151800	438359	1799	1799	1799	1799	0
304	20240523	151700	438359	1799	1799	1799	1799	0
305	20240523	151600	438359	1799	1799	1799	1799	0
306	20240523	151500	438359	1799	1799	1799	1799	0
307	20240523	151400	438359	1799	1799	1799	1799	0
308	20240523	151300	438359	1799	1799	1799	1799	0
309	20240523	151200	438359	1799	1799	1799	1799	0
310	20240523	151100	438359	1799	1799	1799	1799	0
311	20240523	151000	438359	1799	1799	1799	1799	0
312	20240523	150900	438359	1799	1799	1799	1799	0
313	20240523	150800	438359	1799	1799	1799	1799	0
314	20240523	150700	438359	1799	1799	1799	1799	0
315	20240523	150600	438359	1799	1799	1799	1799	0
316	20240523	150500	438359	1799	1799	1799	1799	0
317	20240523	150400	438359	1799	1799	1799	1799	0
318	20240523	150300	438359	1799	1799	1799	1799	0
319	20240523	150200	438359	1799	1799	1799	1799	0
320	20240523	150100	438359	1799	1799	1799	1799	0
321	20240523	150000	438359	1799	1799	1799	1799	0
322	20240523	145900	438359	1799	1799	1799	1799	0
323	20240523	145800	438359	1799	1799	1799	1799	0
324	20240523	145700	438359	1799	1799	1799	1799	0
325	20240523	145600	438359	1799	1799	1799	1799	0
326	20240523	145500	438359	1799	1799	1799	1799	0
327	20240523	145400	438359	1799	1799	1799	1799	0
328	20240523	145300	438359	1799	1799	1799	1799	0
329	20240523	145200	438359	1799	1799	1799	1799	0
330	20240523	145100	438359	1799	1799	1799	1799	0
331	20240523	145000	438359	1799	1799	1799	1799	0
332	20240523	144900	438359	1799	1799	1799	1799	0
333	20240523	144800	438359	1799	1799	1799	1799	0
334	20240523	144700	438359	1799	1799	1799	1799	0
335	20240523	144600	438359	1799	1799	1799	1799	0
336	20240523	144500	438359	1799	1799	1799	1799	0
337	20240523	144400	438359	1799	1799	1799	1799	0
338	20240523	144300	438359	1799	1799	1799	1799	0
339	20240523	144200	438359	1799	1799	1799	1799	0
340	20240523	144100	438359	1799	1799	1799	1799	0
341	20240523	144000	438359	1799	1799	1799	1799	0
342	20240523	143900	438359	1799	1799	1799	1799	0
343	20240523	143800	438359	1799	1799	1799	1799	0
344	20240523	143700	438359	1799	1799	1799	1799	0
345	20240523	143600	438359	1799	1799	1799	1799	0
346	20240523	143500	438359	1799	1799	1799	1799	0
347	20240523	143400	438359	1799	1799	1799	1799	0
348	20240523	143300	438359	1799	1799	1799	1799	0
349	20240523	143200	438359	1799	1799	1799	1799	0
350	20240523	143100	438359	1799	1799	1799	1799	0
351	20240523	143000	438359	1799	1799	1799	1799	0
352	20240523	142900	438359	1799	1799	1799	1799	0
353	20240523	142800	438359	1799	1799	1799	1799	0
354	20240523	142700	438359	1799	1799	1799	1799	0
355	20240523	142600	438359	1799	1799	1799	1799	0
356	20240523	142500	438359	1799	1799	1799	1799	0
357	20240523	142400	438359	1799	1799	1799	1799	0
358	20240523	142300	438359	1799	1799	1799	1799	0
359	20240523	142200	438359	1799	1799	1799	1799	0
360	20240523	142100	438359	1799	1799	1799	1799	0
361	20240523	142000	438359	1799	1799	1799	1799	0
362	20240523	141900	438359	1799	1799	1799	1799	0
363	20240523	141800	438359	1799	1799	1799	1799	0
364	20240523	141700	438359	1799	1799	1799	1799	0
365	20240523	141600	438359	1799	1799	1799	1799	0
366	20240523	141500	438359	1799	1799	1799	1799	0
367	20240523	141400	438359	1799	1799	1799	1799	0
368	20240523	141300	438359	1799	1799	1799	1799	0
369	20240523	141200	438359	1799	1799	1799	1799	0
370	20240523	141100	438359	1799	1799	1799	1799	0
371	20240523	141000	438359	1799	1799	1799	1799	0
372	20240523	140900	438359	1799	1799	1799	1799	0
373	20240523	140800	438359	1799	1799	1799	1799	0
374	20240523	140700	438359	1799	1799	1799	1799	0
375	20240523	140600	438359	1799	1799	1799	1799	0
376	20240523	140500	438359	1799	1799	1799	1799	0
377	20240523	140400	438359	1799	1799	1799	1799	0
378	20240523	140300	438359	1799	1799	1799	1799	0
379	20240523	140200	438359	1799	1799	1799	1799	0
380	20240523	140100	438359	1799	1799	1799	1799	0
381	20240523	140000	438359	1799	1799	1799	1799	0
382	20240523	135900	438359	1799	1799	1799	1799	0
383	20240523	135800	438359	1799	1799	1799	1799	0
384	20240523	135700	438359	1799	1799	1799	1799	0
385	20240523	135600	438359	1799	1799	1799	1799	0
386	20240523	135500	438359	1799	1799	1799	1799	0
387	20240523	135400	438359	1799	1799	1799	1799	0
388	20240523	135300	438359	1799	1799	1799	1799	0
389	20240523	135200	438359	1799	1799	1799	1799	0
390	20240523	135100	438359	1799	1799	1799	1799	0
391	20240523	135000	438359	1799	1799	1799	1799	0
392	20240523	134900	438359	1799	1799	1799	1799	0
393	20240523	134800	438359	1799	1799	1799	1799	0
394	20240523	134700	438359	1799	1799	1799	1799	0
395	20240523	134600	438359	1799	1799	1799	1799	0
396	20240523	134500	438359	1799	1799	1799	1799	0
397	20240523	134400	438359	1799	1799	1799	1799	0
398	20240523	134300	438359	1799	1799	1799	1799	0
399	20240523	134200	438359	1799	1799	1799	1799	0
400	20240523	134100	438359	1799	1799	1799	1799	0
401	20240523	134000	438359	1799	1799	1799	1799	0
402	20240523	133900	438359	1799	1799	1799	1799	0
403	20240523	133800	438359	1799	1799	1799	1799	0
404	20240523	133700	438359	1799	1799	1799	1799	0
405	20240523	133600	438359	1799	1799	1799	1799	0
406	20240523	133500	438359	1799	1799	1799	1799	0
407	20240523	133400	438359	1799	1799	1799	1799	0
408	20240523	133300	438359	1799	1799	1799	1799	0
409	20240523	133200	438359	1799	1799	1799	1799	0
410	20240523	133100	438359	1799	1799	1799	1799	0
411	20240523	133000	438359	1799	1799	1799	1799	0
412	20240523	132900	438359	1799	1799	1799	1799	0
413	20240523	132800	438359	1799	1799	1799	1799	0
414	20240523	132700	438359	1799	1799	1799	1799	0
415	20240523	132600	438359	1799	1799	1799	1799	0
416	20240523	132500	438359	1799	1799	1799	1799	0
417	20240523	132400	438359	1799	1799	1799	1799	0
418	20240523	132300	438359	1799	1799	1799	1799	0
419	20240523	132200	438359	1799	1799	1799	1799	0
420	20240523	132100	438359	1799	1799	1799	1799	0
421	20240523	132000	438359	1799	1799	1799	1799	0
422	20240523	131900	438359	1799	1799	1799	1799	0
423	20240523	131800	438359	1799	1799	1799	1799	0
424	20240523	131700	438359	1799	1799	1799	1799	0
425	20240523	131600	438359	1799	1799	1799	1799	0
426	20240523	131500	438359	1799	1799	1799	1799	0
427	20240523	131400	438359	1799	1799	1799	1799	0
428	20240523	131300	438359	1799	1799	1799	1799	0
429	20240523	131200	438359	1799	1799	1799	1799	0
430	20240523	131100	438359	1799	1799	1799	1799	0
431	20240523	131000	438359	1799	1799	1799	1799	0
432	20240523	130900	438359	1799	1799	1799	1799	0
433	20240523	130800	438359	1799	1799	1799	1799	0
434	20240523	130700	438359	1799	1799	1799	1799	0
435	20240523	130600	438359	1799	1799	1799	1799	0
436	20240523	130500	438359	1799	1799	1799	1799	0
437	20240523	130400	438359	1799	1799	1799	1799	0
438	20240523	130300	438359	1799	1799	1799	1799	0
439	20240523	130200	438359	1799	1799	1799	1799	0
440	20240523	130100	438359	1799	1799	1799	1799	0
441	20240523	130000	438359	1799	1799	1799	1799	0
442	20240523	125900	438359	1799	1799	1799	1799	0
443	20240523	125800	438359	1799	1799	1799	1799	0
444	20240523	125700	438359	1799	1799	1799	1799	0
445	20240523	125600	438359	1799	1799	1799	1799	0
446	20240523	125500	438359	1799	1799	1799	1799	0
447	20240523	125400	438359	1799	1799	1799	1799	0
448	20240523	125300	438359	1799	1799	1799	1799	0
449	20240523	125200	438359	1799	1799	1799	1799	0
450	20240523	125100	438359	1799	1799	1799	1799	0
451	20240523	125000	438359	1799	1799	1799	1799	0
452	20240523	124900	438359	1799	1799	1799	1799	0
453	20240523	124800	438359	1799	1799	1799	1799	0
454	20240523	124700	438359	1799	1799	1799	1799	0
455	20240523	124600	438359	1799	1799	1799	1799	0
456	20240523	124500	438359	1799	1799	1799	1799	0
457	20240523	124400	438359	1799	1799	1799	1799	0
458	20240523	124300	438359	1799	1799	1799	1799	0
459	20240523	124200	438359	1799	1799	1799	1799	0
460	20240523	124100	438359	1799	1799	1799	1799	0
461	20240523	124000	438359	1799	1799	1799	1799	0
462	20240523	123900	438359	1799	1799	1799	1799	0
463	20240523	123800	438359	1799	1799	1799	1799	0
464	20240523	123700	438359	1799	1799	1799	1799	0
465	20240523	123600	438359	1799	1799	1799	1799	0
466	20240523	123500	438359	1799	1799	1799	1799	0
467	20240523	123400	438359	1799	1799	1799	1799	0
468	20240523	123300	438359	1799	1799	1799	1799	0
469	20240523	123200	438359	1799	1799	1799	1799	0
470	20240523	123100	438359	1799	1799	1799	1799	0
471	20240523	123000	438359	1799	1799	1799	1799	0
472	20240523	122900	438359	1799	1799	1799	1799	0
473	20240523	122800	438359	1799	1799	1799	1799	0
474	20240523	122700	438359	1799	1799	1799	1799	0
475	20240523	122600	438359	1799	1799	1799	1799	0
476	20240523	122500	438359	1799	1799	1799	1799	0
477	20240523	122400	438359	1799	1799	1799	1799	0
478	20240523	122300	438359	1799	1799	1799	1799	0
479	20240523	122200	438359	1799	1799	1799	1799	0
480	20240523	122100	438359	1799	1799	1799	1799	0
481	20240523	122000	438359	1799	1799	1799	1799	0
482	20240523	121900	438359	1799	1799	1799	1799	0
483	20240523	121800	438359	1799	1799	1799	1799	0
484	20240523	121700	438359	1799	1799	1799	1799	0
485	20240523	121600	438359	1799	1799	1799	1799	0
486	20240523	121500	438359	1799	1799	1799	1799	0
487	20240523	121400	438359	1799	1799	1799	1799	0
488	20240523	121300	438359	1799	1799	1799	1799	0
489	20240523	121200	438359	1799	1799	1799	1799	0
490	20240523	121100	438359	1799	1799	1799	1799	0
491	20240523	121000	438359	1799	1799	1799	1799	0
492	20240523	120900	438359	1799	1799	1799	1799	0
493	20240523	120800	438359	1799	1799	1799	1799	0
494	20240523	120700	438359	1799	1799	1799	1799	0
495	20240523	120600	438359	1799	1799	1799	1799	0
496	20240523	120500	438359	1799	1799	1799	1799	0
497	20240523	120400	438359	1799	1799	1799	1799	0
498	20240523	120300	438359	1799	1799	1799	1799	0
499	20240523	120200	438359	1799	1799	1799	1799	0
500	20240523	120100	438359	1799	1799	1799	1799	0
501	20240523	120000	438359	1799	1799	1799	1799	0
502	20240523	115900	438359	1799	1799	1799	1799	0
503	20240523	115800	438359	1799	1799	1799	1799	0
504	20240523	115700	438359	1799	1799	1799	1799	0
505	20240523	115600	438359	1799	1799	1799	1799	0
506	20240523	115500	438359	1799	1799	1799	1799	0
507	20240523	115400	438359	1799	1799	1799	1799	0
508	20240523	115300	438359	1799	1799	1799	1799	0
509	20240523	115200	438359	1799	1799	1799	1799	0
510	20240523	115100	438359	1799	1799	1799	1799	0
511	20240523	115000	438359	1799	1799	1799	1799	0
512	20240523	114900	438359	1799	1799	1799	1799	0
513	20240523	114800	438359	1799	1799	1799	1799	0
514	20240523	114700	438359	1799	1799	1799	1799	0
515	20240523	114600	438359	1799	1799	1799	1799	0
516	20240523	114500	438359	1799	1799	1799	1799	0
517	20240523	114400	438359	1799	1799	1799	1799	0
518	20240523	114300	438359	1799	1799	1799	1799	0
519	20240523	114200	438359	1799	1799	1799	1799	0
520	20240523	114100	438359	1799	1799	1799	1799	0
521	20240523	114000	438359	1799	1799	1799	1799	0
522	20240523	113900	438359	1799	1799	1799	1799	0
523	20240523	113800	438359	1799	1799	1799	1799	0
524	20240523	113700	438359	1799	1799	1799	1799	0
525	20240523	113600	438359	1799	1799	1799	1799	0
526	20240523	113500	438359	1799	1799	1799	1799	0
527	20240523	113400	438359	1799	1799	1799	1799	0
528	20240523	113300	438359	1799	1799	1799	1799	0
529	20240523	113200	438359	1799	1799	1799	1799	0
530	20240523	113100	438359	1799	1799	1799	1799	0
531	20240523	113000	438359	1799	1799	1799	1799	0
532	20240523	112900	438359	1799	1799	1799	1799	0
533	20240523	112800	438359	1799	1799	1799	1799	0
534	20240523	112700	438359	1799	1799	1799	1799	0
535	20240523	112600	438359	1799	1799	1799	1799	0
536	20240523	112500	438359	1799	1799	1799	1799	0
537	20240523	112400	438359	1799	1799	1799	1799	0
538	20240523	112300	438359	1799	1799	1799	1799	0
539	20240523	112200	438359	1799	1799	1799	1799	0
540	20240523	112100	438359	1799	1799	1799	1799	0
541	20240523	112000	438359	1799	1799	1799	1799	0
542	20240523	111900	438359	1799	1799	1799	1799	0
543	20240523	111800	438359	1799	1799	1799	1799	0
544	20240523	111700	438359	1799	1799	1799	1799	0
545	20240523	111600	438359	1799	1799	1799	1799	0
546	20240523	111500	438359	1799	1799	1799	1799	0
547	20240523	111400	438359	1799	1799	1799	1799	1
548	20240523	111300	436560	1442	1442	1442	1442	0
549	20240523	111200	436560	1442	1600	1600	1442	300
550	20240523	111100	1800	1800	1800	1800	1800	0
551	20240523	111000	1800	1800	1800	1800	1800	0
552	20240523	110900	1800	1800	1800	1800	1800	0
553	20240523	110800	1800	1800	1800	1800	1800	0
554	20240523	110700	1800	1800	1800	1800	1800	0
555	20240523	110600	1800	1800	1800	1800	1800	0
556	20240523	110500	1800	1800	1800	1800	1800	0
557	20240523	110400	1800	1800	1800	1800	1800	0
558	20240523	110300	1800	1800	1800	1800	1800	0
559	20240523	110200	1800	1800	1800	1800	1800	0
560	20240523	110100	1800	1800	1800	1800	1800	0
561	20240523	110000	1800	1800	1800	1800	1800	0
562	20240523	105900	1800	1800	1800	1800	1800	0
563	20240523	105800	1800	1800	1800	1800	1800	0
564	20240523	105700	1800	1800	1800	1800	1800	0
565	20240523	105600	1800	1800	1800	1800	1800	0
566	20240523	105500	1800	1800	1800	1800	1800	0
567	20240523	105400	1800	1800	1800	1800	1800	0
568	20240523	105300	1800	1800	1800	1800	1800	0
569	20240523	105200	1800	1800	1800	1800	1800	0
570	20240523	105100	1800	1800	1800	1800	1800	0
571	20240523	105000	1800	1800	1800	1800	1800	0
572	20240523	104900	1800	1800	1800	1800	1800	0
573	20240523	104800	1800	1800	1800	1800	1800	0
574	20240523	104700	1800	1800	1800	1800	1800	0
575	20240523	104600	1800	1800	1800	1800	1800	0
576	20240523	104500	1800	1800	1800	1800	1800	0
577	20240523	104400	1800	1800	1800	1800	1800	0
578	20240523	104300	1800	1800	1800	1800	1800	0
579	20240523	104200	1800	1800	1800	1800	1800	0
580	20240523	104100	1800	1800	1800	1800	1800	0
581	20240523	104000	1800	1800	1800	1800	1800	0
582	20240523	103900	1800	1800	1800	1800	1800	0
583	20240523	103800	1800	1800	1800	1800	1800	0
584	20240523	103700	1800	1800	1800	1800	1800	0
585	20240523	103600	1800	1800	1800	1800	1800	0
586	20240523	103500	1800	1800	1800	1800	1800	0
587	20240523	103400	1800	1800	1800	1800	1800	0
588	20240523	103300	1800	1800	1800	1800	1800	0
589	20240523	103200	1800	1800	1800	1800	1800	0
590	20240523	103100	1800	1800	1800	1800	1800	0
591	20240523	103000	1800	1800	1800	1800	1800	0
592	20240523	102900	1800	1800	1800	1800	1800	0
593	20240523	102800	1800	1800	1800	1800	1800	0
594	20240523	102700	1800	1800	1800	1800	1800	0
595	20240523	102600	1800	1800	1800	1800	1800	0
596	20240523	102500	1800	1800	1800	1800	1800	0
597	20240523	102400	1800	1800	1800	1800	1800	0
598	20240523	102300	1800	1800	1800	1800	1800	0
599	20240523	102200	1800	1800	1800	1800	1800	0
600	20240523	102100	1800	1800	1800	1800	1800	0
601	20240523	102000	1800	1800	1800	1800	1800	0
602	20240523	101900	1800	1800	1800	1800	1800	0
603	20240523	101800	1800	1800	1800	1800	1800	0
604	20240523	101700	1800	1800	1800	1800	1800	0
605	20240523	101600	1800	1800	1800	1800	1800	0
606	20240523	101500	1800	1800	1800	1800	1800	0
607	20240523	101400	1800	1800	1800	1800	1800	0
608	20240523	101300	1800	1800	1800	1800	1800	0
609	20240523	101200	1800	1800	1800	1800	1800	0
610	20240523	101100	1800	1800	1800	1800	1800	0
611	20240523	101000	1800	1800	1800	1800	1800	0
612	20240523	100900	1800	1800	1800	1800	1800	0
613	20240523	100800	1800	1800	1800	1800	1800	0
614	20240523	100700	1800	1800	1800	1800	1800	0
615	20240523	100600	1800	1800	1800	1800	1800	0
616	20240523	100500	1800	1800	1800	1800	1800	0
617	20240523	100400	1800	1800	1800	1800	1800	0
618	20240523	100300	1800	1800	1800	1800	1800	0
619	20240523	100200	1800	1800	1800	1800	1800	0
620	20240523	100100	1800	1800	1800	1800	1800	0
621	20240523	100000	1800	1800	1800	1800	1800	0
622	20240523	095900	1800	1800	1800	1800	1800	0
623	20240523	095800	1800	1800	1800	1800	1800	0
624	20240523	095700	1800	1800	1800	1800	1800	0
625	20240523	095600	1800	1800	1800	1800	1800	0
626	20240523	095500	1800	1800	1800	1800	1800	0
627	20240523	095400	1800	1800	1800	1800	1800	0
628	20240523	095300	1800	1800	1800	1800	1800	0
629	20240523	095200	1800	1800	1800	1800	1800	0
630	20240523	095100	1800	1800	1800	1800	1800	0
631	20240523	095000	1800	1800	1800	1800	1800	0
632	20240523	094900	1800	1800	1800	1800	1800	0
633	20240523	094800	1800	1800	1800	1800	1800	0
634	20240523	094700	1800	1800	1800	1800	1800	0
635	20240523	094600	1800	1800	1800	1800	1800	0
636	20240523	094500	1800	1800	1800	1800	1800	0
637	20240523	094400	1800	1800	1800	1800	1800	0
638	20240523	094300	1800	1800	1800	1800	1800	0
639	20240523	094200	1800	1800	1800	1800	1800	0
640	20240523	094100	1800	1800	1800	1800	1800	0
641	20240523	094000	1800	1800	1800	1800	1800	0
642	20240523	093900	1800	1800	1800	1800	1800	0
643	20240523	093800	1800	1800	1800	1800	1800	0
644	20240523	093700	1800	1800	1800	1800	1800	0
645	20240523	093600	1800	1800	1800	1800	1800	0
646	20240523	093500	1800	1800	1800	1800	1800	0
647	20240523	093400	1800	1800	1800	1800	1800	0
648	20240523	093300	1800	1800	1800	1800	1800	0
649	20240523	093200	1800	1800	1800	1800	1800	0
650	20240523	093100	1800	1800	1800	1800	1800	0
651	20240523	093000	1800	1800	1800	1800	1800	0
652	20240523	092900	1800	1800	1800	1800	1800	0
653	20240523	092800	1800	1800	1800	1800	1800	0
654	20240523	092700	1800	1800	1800	1800	1800	0
655	20240523	092600	1800	1800	1800	1800	1800	0
656	20240523	092500	1800	1800	1800	1800	1800	0
657	20240523	092400	1800	1800	1800	1800	1800	0
658	20240523	092300	1800	1800	1800	1800	1800	0
659	20240523	092200	1800	1800	1800	1800	1800	0
660	20240523	092100	1800	1800	1800	1800	1800	0
661	20240523	092000	1800	1800	1800	1800	1800	0
662	20240523	091900	1800	1800	1800	1800	1800	0
663	20240523	091800	1800	1800	1800	1800	1800	0
664	20240523	091700	1800	1800	1800	1800	1800	0
665	20240523	091600	1800	1800	1800	1800	1800	0
666	20240523	091500	1800	1800	1800	1800	1800	0
667	20240523	091400	1800	1800	1800	1800	1800	0
668	20240523	091300	1800	1800	1800	1800	1800	0
669	20240523	091200	1800	1800	1800	1800	1800	0
670	20240523	091100	1800	1800	1800	1800	1800	0
671	20240523	091000	1800	1800	1800	1800	1800	0
672	20240523	090900	1800	1800	1800	1800	1800	0
673	20240523	090800	1800	1800	1800	1800	1800	0
674	20240523	090700	1800	1800	1800	1800	1800	0
675	20240523	090600	1800	1800	1800	1800	1800	0
676	20240523	090500	1800	1800	1800	1800	1800	0
677	20240523	090400	1800	1800	1800	1800	1800	0
678	20240523	090300	1800	1800	1800	1800	1800	0
679	20240523	090200	1800	1800	1800	1800	1800	0
680	20240523	090100	1800	1800	1800	1800	1800	1
681	20240523	090000	0	1695	1695	1695	1695	0