KissMeData/189350/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	202800	1972	1972	1972	1972	1972	1
3	20240510	202700	1972	1972	1972	1972	1972	0
4	20240510	202600	1972	1972	1972	1972	1972	0
5	20240510	202500	1972	1972	1972	1972	1972	0
6	20240510	202400	1972	1972	1972	1972	1972	0
7	20240510	202300	1972	1972	1972	1972	1972	0
8	20240510	202200	1972	1972	1972	1972	1972	0
9	20240510	202100	1972	1972	1972	1972	1972	0
10	20240510	202000	1972	1972	1972	1972	1972	0
11	20240510	201900	1972	1972	1972	1972	1972	0
12	20240510	201800	1972	1972	1972	1972	1972	0
13	20240510	201700	1972	1972	1972	1972	1972	0
14	20240510	201600	1972	1972	1972	1972	1972	0
15	20240510	201500	1972	1972	1972	1972	1972	0
16	20240510	201400	1972	1972	1972	1972	1972	0
17	20240510	201300	1972	1972	1972	1972	1972	0
18	20240510	201200	1972	1972	1972	1972	1972	0
19	20240510	201100	1972	1972	1972	1972	1972	0
20	20240510	201000	1972	1972	1972	1972	1972	0
21	20240510	200900	1972	1972	1972	1972	1972	0
22	20240510	200800	1972	1972	1972	1972	1972	0
23	20240510	200700	1972	1972	1972	1972	1972	0
24	20240510	200600	1972	1972	1972	1972	1972	0
25	20240510	200500	1972	1972	1972	1972	1972	0
26	20240510	200400	1972	1972	1972	1972	1972	0
27	20240510	200300	1972	1972	1972	1972	1972	0
28	20240510	200200	1972	1972	1972	1972	1972	0
29	20240510	200100	1972	1972	1972	1972	1972	0
30	20240510	200000	1972	1972	1972	1972	1972	0
31	20240510	195900	1972	1972	1972	1972	1972	0
32	20240510	195800	1972	1972	1972	1972	1972	1
33	20240510	195700	1972	1972	1972	1972	1972	0
34	20240510	195600	1972	1972	1972	1972	1972	0
35	20240510	195500	1972	1972	1972	1972	1972	0
36	20240510	195400	1972	1972	1972	1972	1972	0
37	20240510	195300	1972	1972	1972	1972	1972	0
38	20240510	195200	1972	1972	1972	1972	1972	0
39	20240510	195100	1972	1972	1972	1972	1972	0
40	20240510	195000	1972	1972	1972	1972	1972	0
41	20240510	194900	1972	1972	1972	1972	1972	0
42	20240510	194800	1972	1972	1972	1972	1972	0
43	20240510	194700	1972	1972	1972	1972	1972	0
44	20240510	194600	1972	1972	1972	1972	1972	0
45	20240510	194500	1972	1972	1972	1972	1972	0
46	20240510	194400	1972	1972	1972	1972	1972	0
47	20240510	194300	1972	1972	1972	1972	1972	0
48	20240510	194200	1972	1972	1972	1972	1972	0
49	20240510	194100	1972	1972	1972	1972	1972	0
50	20240510	194000	1972	1972	1972	1972	1972	0
51	20240510	193900	1972	1972	1972	1972	1972	0
52	20240510	193800	1972	1972	1972	1972	1972	0
53	20240510	193700	1972	1972	1972	1972	1972	0
54	20240510	193600	1972	1972	1972	1972	1972	0
55	20240510	193500	1972	1972	1972	1972	1972	0
56	20240510	193400	1972	1972	1972	1972	1972	0
57	20240510	193300	1972	1972	1972	1972	1972	0
58	20240510	193200	1972	1972	1972	1972	1972	0
59	20240510	193100	1972	1972	1972	1972	1972	0
60	20240510	193000	1972	1972	1972	1972	1972	0
61	20240510	192900	1972	1972	1972	1972	1972	0
62	20240510	192800	1972	1972	1972	1972	1972	1
63	20240510	192700	1972	1972	1972	1972	1972	0
64	20240510	192600	1972	1972	1972	1972	1972	0
65	20240510	192500	1972	1972	1972	1972	1972	0
66	20240510	192400	1972	1972	1972	1972	1972	0
67	20240510	192300	1972	1972	1972	1972	1972	0
68	20240510	192200	1972	1972	1972	1972	1972	0
69	20240510	192100	1972	1972	1972	1972	1972	0
70	20240510	192000	1972	1972	1972	1972	1972	0
71	20240510	191900	1972	1972	1972	1972	1972	0
72	20240510	191800	1972	1972	1972	1972	1972	0
73	20240510	191700	1972	1972	1972	1972	1972	0
74	20240510	191600	1972	1972	1972	1972	1972	0
75	20240510	191500	1972	1972	1972	1972	1972	0
76	20240510	191400	1972	1972	1972	1972	1972	0
77	20240510	191300	1972	1972	1972	1972	1972	0
78	20240510	191200	1972	1972	1972	1972	1972	0
79	20240510	191100	1972	1972	1972	1972	1972	0
80	20240510	191000	1972	1972	1972	1972	1972	0
81	20240510	190900	1972	1972	1972	1972	1972	0
82	20240510	190800	1972	1972	1972	1972	1972	0
83	20240510	190700	1972	1972	1972	1972	1972	0
84	20240510	190600	1972	1972	1972	1972	1972	0
85	20240510	190500	1972	1972	1972	1972	1972	0
86	20240510	190400	1972	1972	1972	1972	1972	0
87	20240510	190300	1972	1972	1972	1972	1972	0
88	20240510	190200	1972	1972	1972	1972	1972	0
89	20240510	190100	1972	1972	1972	1972	1972	0
90	20240510	190000	1972	1972	1972	1972	1972	0
91	20240510	185900	1972	1972	1972	1972	1972	0
92	20240510	185800	1972	1972	1972	1972	1972	1
93	20240510	185700	1972	1972	1972	1972	1972	0
94	20240510	185600	1972	1972	1972	1972	1972	0
95	20240510	185500	1972	1972	1972	1972	1972	0
96	20240510	185400	1972	1972	1972	1972	1972	0
97	20240510	185300	1972	1972	1972	1972	1972	0
98	20240510	185200	1972	1972	1972	1972	1972	0
99	20240510	185100	1972	1972	1972	1972	1972	0
100	20240510	185000	1972	1972	1972	1972	1972	0
101	20240510	184900	1972	1972	1972	1972	1972	0
102	20240510	184800	1972	1972	1972	1972	1972	0
103	20240510	184700	1972	1972	1972	1972	1972	0
104	20240510	184600	1972	1972	1972	1972	1972	0
105	20240510	184500	1972	1972	1972	1972	1972	0
106	20240510	184400	1972	1972	1972	1972	1972	0
107	20240510	184300	1972	1972	1972	1972	1972	0
108	20240510	184200	1972	1972	1972	1972	1972	0
109	20240510	184100	1972	1972	1972	1972	1972	0
110	20240510	184000	1972	1972	1972	1972	1972	0
111	20240510	183900	1972	1972	1972	1972	1972	0
112	20240510	183800	1972	1972	1972	1972	1972	0
113	20240510	183700	1972	1972	1972	1972	1972	0
114	20240510	183600	1972	1972	1972	1972	1972	0
115	20240510	183500	1972	1972	1972	1972	1972	0
116	20240510	183400	1972	1972	1972	1972	1972	0
117	20240510	183300	1972	1972	1972	1972	1972	0
118	20240510	183200	1972	1972	1972	1972	1972	0
119	20240510	183100	1972	1972	1972	1972	1972	0
120	20240510	183000	1972	1972	1972	1972	1972	0
121	20240510	182900	1972	1972	1972	1972	1972	0
122	20240510	182800	1972	1972	1972	1972	1972	1
123	20240510	182700	1972	1972	1972	1972	1972	0
124	20240510	182600	1972	1972	1972	1972	1972	0
125	20240510	182500	1972	1972	1972	1972	1972	0
126	20240510	182400	1972	1972	1972	1972	1972	0
127	20240510	182300	1972	1972	1972	1972	1972	0
128	20240510	182200	1972	1972	1972	1972	1972	0
129	20240510	182100	1972	1972	1972	1972	1972	0
130	20240510	182000	1972	1972	1972	1972	1972	0
131	20240510	181900	1972	1972	1972	1972	1972	0
132	20240510	181800	1972	1972	1972	1972	1972	0
133	20240510	181700	1972	1972	1972	1972	1972	0
134	20240510	181600	1972	1972	1972	1972	1972	0
135	20240510	181500	1972	1972	1972	1972	1972	0
136	20240510	181400	1972	1972	1972	1972	1972	0
137	20240510	181300	1972	1972	1972	1972	1972	0
138	20240510	181200	1972	1972	1972	1972	1972	0
139	20240510	181100	1972	1972	1972	1972	1972	0
140	20240510	181000	1972	1972	1972	1972	1972	0
141	20240510	180900	1972	1972	1972	1972	1972	0
142	20240510	180800	1972	1972	1972	1972	1972	0
143	20240510	180700	1972	1972	1972	1972	1972	0
144	20240510	180600	1972	1972	1972	1972	1972	0
145	20240510	180500	1972	1972	1972	1972	1972	0
146	20240510	180400	1972	1972	1972	1972	1972	0
147	20240510	180300	1972	1972	1972	1972	1972	0
148	20240510	180200	1972	1972	1972	1972	1972	0
149	20240510	180100	1972	1972	1972	1972	1972	0
150	20240510	180000	1972	1972	1972	1972	1972	0
151	20240510	175900	1972	1972	1972	1972	1972	0
152	20240510	175800	1972	1972	1972	1972	1972	1
153	20240510	175700	1972	1972	1972	1972	1972	0
154	20240510	175600	1972	1972	1972	1972	1972	0
155	20240510	175500	1972	1972	1972	1972	1972	0
156	20240510	175400	1972	1972	1972	1972	1972	0
157	20240510	175300	1972	1972	1972	1972	1972	0
158	20240510	175200	1972	1972	1972	1972	1972	0
159	20240510	175100	1972	1972	1972	1972	1972	0
160	20240510	175000	1972	1972	1972	1972	1972	0
161	20240510	174900	1972	1972	1972	1972	1972	0
162	20240510	174800	1972	1972	1972	1972	1972	0
163	20240510	174700	1972	1972	1972	1972	1972	0
164	20240510	174600	1972	1972	1972	1972	1972	0
165	20240510	174500	1972	1972	1972	1972	1972	0
166	20240510	174400	1972	1972	1972	1972	1972	0
167	20240510	174300	1972	1972	1972	1972	1972	0
168	20240510	174200	1972	1972	1972	1972	1972	0
169	20240510	174100	1972	1972	1972	1972	1972	0
170	20240510	174000	1972	1972	1972	1972	1972	0
171	20240510	173900	1972	1972	1972	1972	1972	0
172	20240510	173800	1972	1972	1972	1972	1972	0
173	20240510	173700	1972	1972	1972	1972	1972	0
174	20240510	173600	1972	1972	1972	1972	1972	0
175	20240510	173500	1972	1972	1972	1972	1972	0
176	20240510	173400	1972	1972	1972	1972	1972	0
177	20240510	173300	1972	1972	1972	1972	1972	0
178	20240510	173200	1972	1972	1972	1972	1972	0
179	20240510	173100	1972	1972	1972	1972	1972	0
180	20240510	173000	1972	1972	1972	1972	1972	0
181	20240510	172900	1972	1972	1972	1972	1972	0
182	20240510	172800	1972	1972	1972	1972	1972	1
183	20240510	172700	1972	1972	1972	1972	1972	0
184	20240510	172600	1972	1972	1972	1972	1972	0
185	20240510	172500	1972	1972	1972	1972	1972	0
186	20240510	172400	1972	1972	1972	1972	1972	0
187	20240510	172300	1972	1972	1972	1972	1972	0
188	20240510	172200	1972	1972	1972	1972	1972	0
189	20240510	172100	1972	1972	1972	1972	1972	0
190	20240510	172000	1972	1972	1972	1972	1972	0
191	20240510	171900	1972	1972	1972	1972	1972	0
192	20240510	171800	1972	1972	1972	1972	1972	0
193	20240510	171700	1972	1972	1972	1972	1972	0
194	20240510	171600	1972	1972	1972	1972	1972	0
195	20240510	171500	1972	1972	1972	1972	1972	0
196	20240510	171400	1972	1972	1972	1972	1972	0
197	20240510	171300	1972	1972	1972	1972	1972	0
198	20240510	171200	1972	1972	1972	1972	1972	0
199	20240510	171100	1972	1972	1972	1972	1972	0
200	20240510	171000	1972	1972	1972	1972	1972	0
201	20240510	170900	1972	1972	1972	1972	1972	0
202	20240510	170800	1972	1972	1972	1972	1972	0
203	20240510	170700	1972	1972	1972	1972	1972	0
204	20240510	170600	1972	1972	1972	1972	1972	0
205	20240510	170500	1972	1972	1972	1972	1972	0
206	20240510	170400	1972	1972	1972	1972	1972	0
207	20240510	170300	1972	1972	1972	1972	1972	0
208	20240510	170200	1972	1972	1972	1972	1972	0
209	20240510	170100	1972	1972	1972	1972	1972	0
210	20240510	170000	1972	1972	1972	1972	1972	0
211	20240510	165900	1972	1972	1972	1972	1972	0
212	20240510	165800	1972	1972	1972	1972	1972	1
213	20240510	165700	1972	1972	1972	1972	1972	0
214	20240510	165600	1972	1972	1972	1972	1972	0
215	20240510	165500	1972	1972	1972	1972	1972	0
216	20240510	165400	1972	1972	1972	1972	1972	0
217	20240510	165300	1972	1972	1972	1972	1972	0
218	20240510	165200	1972	1972	1972	1972	1972	0
219	20240510	165100	1972	1972	1972	1972	1972	0
220	20240510	165000	1972	1972	1972	1972	1972	0
221	20240510	164900	1972	1972	1972	1972	1972	0
222	20240510	164800	1972	1972	1972	1972	1972	0
223	20240510	164700	1972	1972	1972	1972	1972	0
224	20240510	164600	1972	1972	1972	1972	1972	0
225	20240510	164500	1972	1972	1972	1972	1972	0
226	20240510	164400	1972	1972	1972	1972	1972	0
227	20240510	164300	1972	1972	1972	1972	1972	0
228	20240510	164200	1972	1972	1972	1972	1972	0
229	20240510	164100	1972	1972	1972	1972	1972	0
230	20240510	164000	1972	1972	1972	1972	1972	0
231	20240510	163900	1972	1972	1972	1972	1972	0
232	20240510	163800	1972	1972	1972	1972	1972	0
233	20240510	163700	1972	1972	1972	1972	1972	0
234	20240510	163600	1972	1972	1972	1972	1972	0
235	20240510	163500	1972	1972	1972	1972	1972	0
236	20240510	163400	1972	1972	1972	1972	1972	0
237	20240510	163300	1972	1972	1972	1972	1972	0
238	20240510	163200	1972	1972	1972	1972	1972	0
239	20240510	163100	1972	1972	1972	1972	1972	0
240	20240510	163000	1972	1972	1972	1972	1972	0
241	20240510	162900	1972	1972	1972	1972	1972	0
242	20240510	162800	1972	1972	1972	1972	1972	1
243	20240510	162700	1972	1972	1972	1972	1972	0
244	20240510	162600	1972	1972	1972	1972	1972	0
245	20240510	162500	1972	1972	1972	1972	1972	0
246	20240510	162400	1972	1972	1972	1972	1972	0
247	20240510	162300	1972	1972	1972	1972	1972	0
248	20240510	162200	1972	1972	1972	1972	1972	0
249	20240510	162100	1972	1972	1972	1972	1972	0
250	20240510	162000	1972	1972	1972	1972	1972	0
251	20240510	161900	1972	1972	1972	1972	1972	0
252	20240510	161800	1972	1972	1972	1972	1972	0
253	20240510	161700	1972	1972	1972	1972	1972	0
254	20240510	161600	1972	1972	1972	1972	1972	0
255	20240510	161500	1972	1972	1972	1972	1972	0
256	20240510	161400	1972	1972	1972	1972	1972	0
257	20240510	161300	1972	1972	1972	1972	1972	0
258	20240510	161200	1972	1972	1972	1972	1972	0
259	20240510	161100	1972	1972	1972	1972	1972	0
260	20240510	161000	1972	1972	1972	1972	1972	0
261	20240510	160900	1972	1972	1972	1972	1972	0
262	20240510	160800	1972	1972	1972	1972	1972	0
263	20240510	160700	1972	1972	1972	1972	1972	0
264	20240510	160600	1972	1972	1972	1972	1972	0
265	20240510	160500	1972	1972	1972	1972	1972	0
266	20240510	160400	1972	1972	1972	1972	1972	0
267	20240510	160300	1972	1972	1972	1972	1972	0
268	20240510	160200	1972	1972	1972	1972	1972	0
269	20240510	160100	1972	1972	1972	1972	1972	0
270	20240510	160000	1972	1972	1972	1972	1972	0
271	20240510	155900	1972	1972	1972	1972	1972	0
272	20240510	155800	1972	1972	1972	1972	1972	1
273	20240510	155700	1972	1972	1972	1972	1972	0
274	20240510	155600	1972	1972	1972	1972	1972	0
275	20240510	155500	1972	1972	1972	1972	1972	0
276	20240510	155400	1972	1972	1972	1972	1972	0
277	20240510	155300	1972	1972	1972	1972	1972	0
278	20240510	155200	1972	1972	1972	1972	1972	0
279	20240510	155100	1972	1972	1972	1972	1972	0
280	20240510	155000	1972	1972	1972	1972	1972	0
281	20240510	154900	1972	1972	1972	1972	1972	0
282	20240510	154800	1972	1972	1972	1972	1972	0
283	20240510	154700	1972	1972	1972	1972	1972	0
284	20240510	154600	1972	1972	1972	1972	1972	0
285	20240510	154500	1972	1972	1972	1972	1972	0
286	20240510	154400	1972	1972	1972	1972	1972	0
287	20240510	154300	1972	1972	1972	1972	1972	0
288	20240510	154200	1972	1972	1972	1972	1972	0
289	20240510	154100	1972	1972	1972	1972	1972	0
290	20240510	154000	1972	1972	1972	1972	1972	0
291	20240510	153900	1972	1972	1972	1972	1972	0
292	20240510	153800	1972	1972	1972	1972	1972	0
293	20240510	153700	1972	1972	1972	1972	1972	0
294	20240510	153600	1972	1972	1972	1972	1972	0
295	20240510	153500	1972	1972	1972	1972	1972	0
296	20240510	153400	1972	1972	1972	1972	1972	0
297	20240510	153300	1972	1972	1972	1972	1972	0
298	20240510	153200	1972	1972	1972	1972	1972	0
299	20240510	153100	1972	1972	1972	1972	1972	0
300	20240510	153000	1972	1972	1972	1972	1972	0
301	20240510	152900	1972	1972	1972	1972	1972	0
302	20240510	152800	1972	1972	1972	1972	1972	0
303	20240510	152700	1972	1972	1972	1972	1972	0
304	20240510	152600	1972	1972	1972	1972	1972	0
305	20240510	152500	1972	1972	1972	1972	1972	0
306	20240510	152400	1972	1972	1972	1972	1972	0
307	20240510	152300	1972	1972	1972	1972	1972	0
308	20240510	152200	1972	1972	1972	1972	1972	0
309	20240510	152100	1972	1972	1972	1972	1972	0
310	20240510	152000	1972	1972	1972	1972	1972	0
311	20240510	151900	1972	1972	1972	1972	1972	0
312	20240510	151800	1972	1972	1972	1972	1972	0
313	20240510	151700	1972	1972	1972	1972	1972	0
314	20240510	151600	1972	1972	1972	1972	1972	0
315	20240510	151500	1972	1972	1972	1972	1972	0
316	20240510	151400	1972	1972	1972	1972	1972	0
317	20240510	151300	1972	1972	1972	1972	1972	0
318	20240510	151200	1972	1972	1972	1972	1972	0
319	20240510	151100	1972	1972	1972	1972	1972	0
320	20240510	151000	1972	1972	1972	1972	1972	0
321	20240510	150900	1972	1972	1972	1972	1972	0
322	20240510	150800	1972	1972	1972	1972	1972	0
323	20240510	150700	1972	1972	1972	1972	1972	0
324	20240510	150600	1972	1972	1972	1972	1972	0
325	20240510	150500	1972	1972	1972	1972	1972	0
326	20240510	150400	1972	1972	1972	1972	1972	0
327	20240510	150300	1972	1972	1972	1972	1972	0
328	20240510	150200	1972	1972	1972	1972	1972	0
329	20240510	150100	1972	1972	1972	1972	1972	0
330	20240510	150000	1972	1972	1972	1972	1972	0
331	20240510	145900	1972	1972	1972	1972	1972	0
332	20240510	145800	1972	1972	1972	1972	1972	0
333	20240510	145700	1972	1972	1972	1972	1972	0
334	20240510	145600	1972	1972	1972	1972	1972	0
335	20240510	145500	1972	1972	1972	1972	1972	0
336	20240510	145400	1972	1972	1972	1972	1972	0
337	20240510	145300	1972	1972	1972	1972	1972	0
338	20240510	145200	1972	1972	1972	1972	1972	0
339	20240510	145100	1972	1972	1972	1972	1972	0
340	20240510	145000	1972	1972	1972	1972	1972	0
341	20240510	144900	1972	1972	1972	1972	1972	0
342	20240510	144800	1972	1972	1972	1972	1972	0
343	20240510	144700	1972	1972	1972	1972	1972	0
344	20240510	144600	1972	1972	1972	1972	1972	0
345	20240510	144500	1972	1972	1972	1972	1972	0
346	20240510	144400	1972	1972	1972	1972	1972	0
347	20240510	144300	1972	1972	1972	1972	1972	0
348	20240510	144200	1972	1972	1972	1972	1972	0
349	20240510	144100	1972	1972	1972	1972	1972	0
350	20240510	144000	1972	1972	1972	1972	1972	0
351	20240510	143900	1972	1972	1972	1972	1972	0
352	20240510	143800	1972	1972	1972	1972	1972	0
353	20240510	143700	1972	1972	1972	1972	1972	0
354	20240510	143600	1972	1972	1972	1972	1972	0
355	20240510	143500	1972	1972	1972	1972	1972	0
356	20240510	143400	1972	1972	1972	1972	1972	0
357	20240510	143300	1972	1972	1972	1972	1972	0
358	20240510	143200	1972	1972	1972	1972	1972	0
359	20240510	143100	1972	1972	1972	1972	1972	0
360	20240510	143000	1972	1972	1972	1972	1972	0
361	20240510	142900	1972	1972	1972	1972	1972	0
362	20240510	142800	1972	1972	1972	1972	1972	0
363	20240510	142700	1972	1972	1972	1972	1972	0
364	20240510	142600	1972	1972	1972	1972	1972	0
365	20240510	142500	1972	1972	1972	1972	1972	0
366	20240510	142400	1972	1972	1972	1972	1972	0
367	20240510	142300	1972	1972	1972	1972	1972	0
368	20240510	142200	1972	1972	1972	1972	1972	0
369	20240510	142100	1972	1972	1972	1972	1972	0
370	20240510	142000	1972	1972	1972	1972	1972	0
371	20240510	141900	1972	1972	1972	1972	1972	0
372	20240510	141800	1972	1972	1972	1972	1972	0
373	20240510	141700	1972	1972	1972	1972	1972	0
374	20240510	141600	1972	1972	1972	1972	1972	0
375	20240510	141500	1972	1972	1972	1972	1972	0
376	20240510	141400	1972	1972	1972	1972	1972	0
377	20240510	141300	1972	1972	1972	1972	1972	0
378	20240510	141200	1972	1972	1972	1972	1972	0
379	20240510	141100	1972	1972	1972	1972	1972	0
380	20240510	141000	1972	1972	1972	1972	1972	0
381	20240510	140900	1972	1972	1972	1972	1972	0
382	20240510	140800	1972	1972	1972	1972	1972	0
383	20240510	140700	1972	1972	1972	1972	1972	0
384	20240510	140600	1972	1972	1972	1972	1972	0
385	20240510	140500	1972	1972	1972	1972	1972	0
386	20240510	140400	1972	1972	1972	1972	1972	0
387	20240510	140300	1972	1972	1972	1972	1972	0
388	20240510	140200	1972	1972	1972	1972	1972	0
389	20240510	140100	1972	1972	1972	1972	1972	0
390	20240510	140000	1972	1972	1972	1972	1972	0
391	20240510	135900	1972	1972	1972	1972	1972	0
392	20240510	135800	1972	1972	1972	1972	1972	0
393	20240510	135700	1972	1972	1972	1972	1972	0
394	20240510	135600	1972	1972	1972	1972	1972	0
395	20240510	135500	1972	1972	1972	1972	1972	0
396	20240510	135400	1972	1972	1972	1972	1972	0
397	20240510	135300	1972	1972	1972	1972	1972	0
398	20240510	135200	1972	1972	1972	1972	1972	0
399	20240510	135100	1972	1972	1972	1972	1972	0
400	20240510	135000	1972	1972	1972	1972	1972	0
401	20240510	134900	1972	1972	1972	1972	1972	0
402	20240510	134800	1972	1972	1972	1972	1972	0
403	20240510	134700	1972	1972	1972	1972	1972	0
404	20240510	134600	1972	1972	1972	1972	1972	0
405	20240510	134500	1972	1972	1972	1972	1972	0
406	20240510	134400	1972	1972	1972	1972	1972	0
407	20240510	134300	1972	1972	1972	1972	1972	0
408	20240510	134200	1972	1972	1972	1972	1972	0
409	20240510	134100	1972	1972	1972	1972	1972	0
410	20240510	134000	1972	1972	1972	1972	1972	0
411	20240510	133900	1972	1972	1972	1972	1972	0
412	20240510	133800	1972	1972	1972	1972	1972	0
413	20240510	133700	1972	1972	1972	1972	1972	0
414	20240510	133600	1972	1972	1972	1972	1972	0
415	20240510	133500	1972	1972	1972	1972	1972	0
416	20240510	133400	1972	1972	1972	1972	1972	0
417	20240510	133300	1972	1972	1972	1972	1972	0
418	20240510	133200	1972	1972	1972	1972	1972	0
419	20240510	133100	1972	1972	1972	1972	1972	0
420	20240510	133000	1972	1972	1972	1972	1972	0
421	20240510	132900	1972	1972	1972	1972	1972	0
422	20240510	132800	1972	1972	1972	1972	1972	0
423	20240510	132700	1972	1972	1972	1972	1972	0
424	20240510	132600	1972	1972	1972	1972	1972	0
425	20240510	132500	1972	1972	1972	1972	1972	0
426	20240510	132400	1972	1972	1972	1972	1972	0
427	20240510	132300	1972	1972	1972	1972	1972	0
428	20240510	132200	1972	1972	1972	1972	1972	0
429	20240510	132100	1972	1972	1972	1972	1972	0
430	20240510	132000	1972	1972	1972	1972	1972	0
431	20240510	131900	1972	1972	1972	1972	1972	0
432	20240510	131800	1972	1972	1972	1972	1972	0
433	20240510	131700	1972	1972	1972	1972	1972	0
434	20240510	131600	1972	1972	1972	1972	1972	0
435	20240510	131500	1972	1972	1972	1972	1972	0
436	20240510	131400	1972	1972	1972	1972	1972	0
437	20240510	131300	1972	1972	1972	1972	1972	0
438	20240510	131200	1972	1972	1972	1972	1972	0
439	20240510	131100	1972	1972	1972	1972	1972	0
440	20240510	131000	1972	1972	1972	1972	1972	0
441	20240510	130900	1972	1972	1972	1972	1972	0
442	20240510	130800	1972	1972	1972	1972	1972	0
443	20240510	130700	1972	1972	1972	1972	1972	0
444	20240510	130600	1972	1972	1972	1972	1972	0
445	20240510	130500	1972	1972	1972	1972	1972	0
446	20240510	130400	1972	1972	1972	1972	1972	0
447	20240510	130300	1972	1972	1972	1972	1972	0
448	20240510	130200	1972	1972	1972	1972	1972	0
449	20240510	130100	1972	1972	1972	1972	1972	0
450	20240510	130000	1972	1972	1972	1972	1972	0
451	20240510	125900	1972	1972	1972	1972	1972	0
452	20240510	125800	1972	1972	1972	1972	1972	0
453	20240510	125700	1972	1972	1972	1972	1972	0
454	20240510	125600	1972	1972	1972	1972	1972	0
455	20240510	125500	1972	1972	1972	1972	1972	0
456	20240510	125400	1972	1972	1972	1972	1972	0
457	20240510	125300	1972	1972	1972	1972	1972	0
458	20240510	125200	1972	1972	1972	1972	1972	0
459	20240510	125100	1972	1972	1972	1972	1972	0
460	20240510	125000	1972	1972	1972	1972	1972	0
461	20240510	124900	1972	1972	1972	1972	1972	0
462	20240510	124800	1972	1972	1972	1972	1972	0
463	20240510	124700	1972	1972	1972	1972	1972	0
464	20240510	124600	1972	1972	1972	1972	1972	0
465	20240510	124500	1972	1972	1972	1972	1972	0
466	20240510	124400	1972	1972	1972	1972	1972	0
467	20240510	124300	1972	1972	1972	1972	1972	0
468	20240510	124200	1972	1972	1972	1972	1972	0
469	20240510	124100	1972	1972	1972	1972	1972	0
470	20240510	124000	1972	1972	1972	1972	1972	0
471	20240510	123900	1972	1972	1972	1972	1972	0
472	20240510	123800	1972	1972	1972	1972	1972	0
473	20240510	123700	1972	1972	1972	1972	1972	0
474	20240510	123600	1972	1972	1972	1972	1972	0
475	20240510	123500	1972	1972	1972	1972	1972	0
476	20240510	123400	1972	1972	1972	1972	1972	0
477	20240510	123300	1972	1972	1972	1972	1972	0
478	20240510	123200	1972	1972	1972	1972	1972	0
479	20240510	123100	1972	1972	1972	1972	1972	0
480	20240510	123000	1972	1972	1972	1972	1972	0
481	20240510	122900	1972	1972	1972	1972	1972	0
482	20240510	122800	1972	1972	1972	1972	1972	0
483	20240510	122700	1972	1972	1972	1972	1972	0
484	20240510	122600	1972	1972	1972	1972	1972	0
485	20240510	122500	1972	1972	1972	1972	1972	0
486	20240510	122400	1972	1972	1972	1972	1972	0
487	20240510	122300	1972	1972	1972	1972	1972	0
488	20240510	122200	1972	1972	1972	1972	1972	0
489	20240510	122100	1972	1972	1972	1972	1972	0
490	20240510	122000	1972	1972	1972	1972	1972	0
491	20240510	121900	1972	1972	1972	1972	1972	0
492	20240510	121800	1972	1972	1972	1972	1972	0
493	20240510	121700	1972	1972	1972	1972	1972	0
494	20240510	121600	1972	1972	1972	1972	1972	0
495	20240510	121500	1972	1972	1972	1972	1972	0
496	20240510	121400	1972	1972	1972	1972	1972	0
497	20240510	121300	1972	1972	1972	1972	1972	0
498	20240510	121200	1972	1972	1972	1972	1972	0
499	20240510	121100	1972	1972	1972	1972	1972	0
500	20240510	121000	1972	1972	1972	1972	1972	0
501	20240510	120900	1972	1972	1972	1972	1972	0
502	20240510	120800	1972	1972	1972	1972	1972	0
503	20240510	120700	1972	1972	1972	1972	1972	0
504	20240510	120600	1972	1972	1972	1972	1972	0
505	20240510	120500	1972	1972	1972	1972	1972	0
506	20240510	120400	1972	1972	1972	1972	1972	0
507	20240510	120300	1972	1972	1972	1972	1972	0
508	20240510	120200	1972	1972	1972	1972	1972	0
509	20240510	120100	1972	1972	1972	1972	1972	0
510	20240510	120000	1972	1972	1972	1972	1972	0
511	20240510	115900	1972	1972	1972	1972	1972	0
512	20240510	115800	1972	1972	1972	1972	1972	0
513	20240510	115700	1972	1972	1972	1972	1972	0
514	20240510	115600	1972	1972	1972	1972	1972	0
515	20240510	115500	1972	1972	1972	1972	1972	0
516	20240510	115400	1972	1972	1972	1972	1972	0
517	20240510	115300	1972	1972	1972	1972	1972	0
518	20240510	115200	1972	1972	1972	1972	1972	0
519	20240510	115100	1972	1972	1972	1972	1972	0
520	20240510	115000	1972	1972	1972	1972	1972	0
521	20240510	114900	1972	1972	1972	1972	1972	0
522	20240510	114800	1972	1972	1972	1972	1972	0
523	20240510	114700	1972	1972	1972	1972	1972	0
524	20240510	114600	1972	1972	1972	1972	1972	0
525	20240510	114500	1972	1972	1972	1972	1972	0
526	20240510	114400	1972	1972	1972	1972	1972	0
527	20240510	114300	1972	1972	1972	1972	1972	0
528	20240510	114200	1972	1972	1972	1972	1972	0
529	20240510	114100	1972	1972	1972	1972	1972	0
530	20240510	114000	1972	1972	1972	1972	1972	0
531	20240510	113900	1972	1972	1972	1972	1972	0
532	20240510	113800	1972	1972	1972	1972	1972	0
533	20240510	113700	1972	1972	1972	1972	1972	0
534	20240510	113600	1972	1972	1972	1972	1972	0
535	20240510	113500	1972	1972	1972	1972	1972	0
536	20240510	113400	1972	1972	1972	1972	1972	0
537	20240510	113300	1972	1972	1972	1972	1972	0
538	20240510	113200	1972	1972	1972	1972	1972	0
539	20240510	113100	1972	1972	1972	1972	1972	0
540	20240510	113000	1972	1972	1972	1972	1972	0
541	20240510	112900	1972	1972	1972	1972	1972	0
542	20240510	112800	1972	1972	1972	1972	1972	0
543	20240510	112700	1972	1972	1972	1972	1972	0
544	20240510	112600	1972	1972	1972	1972	1972	0
545	20240510	112500	1972	1972	1972	1972	1972	0
546	20240510	112400	1972	1972	1972	1972	1972	0
547	20240510	112300	1972	1972	1972	1972	1972	0
548	20240510	112200	1972	1972	1972	1972	1972	0
549	20240510	112100	1972	1972	1972	1972	1972	0
550	20240510	112000	1972	1972	1972	1972	1972	0
551	20240510	111900	1972	1972	1972	1972	1972	0
552	20240510	111800	1972	1972	1972	1972	1972	0
553	20240510	111700	1972	1972	1972	1972	1972	0
554	20240510	111600	1972	1972	1972	1972	1972	0
555	20240510	111500	1972	1972	1972	1972	1972	0
556	20240510	111400	1972	1972	1972	1972	1972	0
557	20240510	111300	1972	1972	1972	1972	1972	0
558	20240510	111200	1972	1972	1972	1972	1972	0
559	20240510	111100	1972	1972	1972	1972	1972	0
560	20240510	111000	1972	1972	1972	1972	1972	0
561	20240510	110900	1972	1972	1972	1972	1972	0
562	20240510	110800	1972	1972	1972	1972	1972	0
563	20240510	110700	1972	1972	1972	1972	1972	0
564	20240510	110600	1972	1972	1972	1972	1972	0
565	20240510	110500	1972	1972	1972	1972	1972	0
566	20240510	110400	1972	1972	1972	1972	1972	0
567	20240510	110300	1972	1972	1972	1972	1972	0
568	20240510	110200	1972	1972	1972	1972	1972	0
569	20240510	110100	1972	1972	1972	1972	1972	0
570	20240510	110000	1972	1972	1972	1972	1972	0
571	20240510	105900	1972	1972	1972	1972	1972	0
572	20240510	105800	1972	1972	1972	1972	1972	0
573	20240510	105700	1972	1972	1972	1972	1972	0
574	20240510	105600	1972	1972	1972	1972	1972	0
575	20240510	105500	1972	1972	1972	1972	1972	0
576	20240510	105400	1972	1972	1972	1972	1972	0
577	20240510	105300	1972	1972	1972	1972	1972	0
578	20240510	105200	1972	1972	1972	1972	1972	0
579	20240510	105100	1972	1972	1972	1972	1972	0
580	20240510	105000	1972	1972	1972	1972	1972	0
581	20240510	104900	1972	1972	1972	1972	1972	0
582	20240510	104800	1972	1972	1972	1972	1972	0
583	20240510	104700	1972	1972	1972	1972	1972	0
584	20240510	104600	1972	1972	1972	1972	1972	0
585	20240510	104500	1972	1972	1972	1972	1972	0
586	20240510	104400	1972	1972	1972	1972	1972	0
587	20240510	104300	1972	1972	1972	1972	1972	0
588	20240510	104200	1972	1972	1972	1972	1972	0
589	20240510	104100	1972	1972	1972	1972	1972	0
590	20240510	104000	1972	1972	1972	1972	1972	0
591	20240510	103900	1972	1972	1972	1972	1972	0
592	20240510	103800	1972	1972	1972	1972	1972	0
593	20240510	103700	1972	1972	1972	1972	1972	0
594	20240510	103600	1972	1972	1972	1972	1972	0
595	20240510	103500	1972	1972	1972	1972	1972	0
596	20240510	103400	1972	1972	1972	1972	1972	0
597	20240510	103300	1972	1972	1972	1972	1972	0
598	20240510	103200	1972	1972	1972	1972	1972	0
599	20240510	103100	1972	1972	1972	1972	1972	0
600	20240510	103000	1972	1972	1972	1972	1972	0
601	20240510	102900	1972	1972	1972	1972	1972	0
602	20240510	102800	1972	1972	1972	1972	1972	0
603	20240510	102700	1972	1972	1972	1972	1972	0
604	20240510	102600	1972	1972	1972	1972	1972	0
605	20240510	102500	1972	1972	1972	1972	1972	0
606	20240510	102400	1972	1972	1972	1972	1972	0
607	20240510	102300	1972	1972	1972	1972	1972	0
608	20240510	102200	1972	1972	1972	1972	1972	0
609	20240510	102100	1972	1972	1972	1972	1972	0
610	20240510	102000	1972	1972	1972	1972	1972	0
611	20240510	101900	1972	1972	1972	1972	1972	0
612	20240510	101800	1972	1972	1972	1972	1972	0
613	20240510	101700	1972	1972	1972	1972	1972	0
614	20240510	101600	1972	1972	1972	1972	1972	0
615	20240510	101500	1972	1972	1972	1972	1972	0
616	20240510	101400	1972	1972	1972	1972	1972	0
617	20240510	101300	1972	1972	1972	1972	1972	0
618	20240510	101200	1972	1972	1972	1972	1972	0
619	20240510	101100	1972	1972	1972	1972	1972	0
620	20240510	101000	1972	1972	1972	1972	1972	0
621	20240510	100900	1972	1972	1972	1972	1972	0
622	20240510	100800	1972	1972	1972	1972	1972	0
623	20240510	100700	1972	1972	1972	1972	1972	0
624	20240510	100600	1972	1972	1972	1972	1972	0
625	20240510	100500	1972	1972	1972	1972	1972	0
626	20240510	100400	1972	1972	1972	1972	1972	0
627	20240510	100300	1972	1972	1972	1972	1972	0
628	20240510	100200	1972	1972	1972	1972	1972	0
629	20240510	100100	1972	1972	1972	1972	1972	0
630	20240510	100000	1972	1972	1972	1972	1972	0
631	20240510	095900	1972	1972	1972	1972	1972	0
632	20240510	095800	1972	1972	1972	1972	1972	0
633	20240510	095700	1972	1972	1972	1972	1972	0
634	20240510	095600	1972	1972	1972	1972	1972	0
635	20240510	095500	1972	1972	1972	1972	1972	0
636	20240510	095400	1972	1972	1972	1972	1972	0
637	20240510	095300	1972	1972	1972	1972	1972	0
638	20240510	095200	1972	1972	1972	1972	1972	0
639	20240510	095100	1972	1972	1972	1972	1972	0
640	20240510	095000	1972	1972	1972	1972	1972	0
641	20240510	094900	1972	1972	1972	1972	1972	0
642	20240510	094800	1972	1972	1972	1972	1972	0
643	20240510	094700	1972	1972	1972	1972	1972	0
644	20240510	094600	1972	1972	1972	1972	1972	0
645	20240510	094500	1972	1972	1972	1972	1972	0
646	20240510	094400	1972	1972	1972	1972	1972	0
647	20240510	094300	1972	1972	1972	1972	1972	0
648	20240510	094200	1972	1972	1972	1972	1972	0
649	20240510	094100	1972	1972	1972	1972	1972	0
650	20240510	094000	1972	1972	1972	1972	1972	0
651	20240510	093900	1972	1972	1972	1972	1972	0
652	20240510	093800	1972	1972	1972	1972	1972	0
653	20240510	093700	1972	1972	1972	1972	1972	0
654	20240510	093600	1972	1972	1972	1972	1972	0
655	20240510	093500	1972	1972	1972	1972	1972	0
656	20240510	093400	1972	1972	1972	1972	1972	0
657	20240510	093300	1972	1972	1972	1972	1972	0
658	20240510	093200	1972	1972	1972	1972	1972	0
659	20240510	093100	1972	1972	1972	1972	1972	0
660	20240510	093000	1972	1972	1972	1972	1972	0
661	20240510	092900	1972	1972	1972	1972	1972	0
662	20240510	092800	1972	1972	1972	1972	1972	0
663	20240510	092700	1972	1972	1972	1972	1972	0
664	20240510	092600	1972	1972	1972	1972	1972	0
665	20240510	092500	1972	1972	1972	1972	1972	0
666	20240510	092400	1972	1972	1972	1972	1972	0
667	20240510	092300	1972	1972	1972	1972	1972	0
668	20240510	092200	1972	1972	1972	1972	1972	0
669	20240510	092100	1972	1972	1972	1972	1972	0
670	20240510	092000	1972	1972	1972	1972	1972	0
671	20240510	091900	1972	1972	1972	1972	1972	0
672	20240510	091800	1972	1972	1972	1972	1972	0
673	20240510	091700	1972	1972	1972	1972	1972	0
674	20240510	091600	1972	1972	1972	1972	1972	0
675	20240510	091500	1972	1972	1972	1972	1972	0
676	20240510	091400	1972	1972	1972	1972	1972	0
677	20240510	091300	1972	1972	1972	1972	1972	0
678	20240510	091200	1972	1972	1972	1972	1972	0
679	20240510	091100	1972	1972	1972	1972	1972	0
680	20240510	091000	1972	1972	1972	1972	1972	0
681	20240510	090900	1972	1972	1972	1972	1972	0
682	20240510	090800	1972	1972	1972	1972	1972	1
683	20240510	090700	0	1715	1715	1715	1715	0
684	20240510	090600	0	1715	1715	1715	1715	0
685	20240510	090500	0	1715	1715	1715	1715	0
686	20240510	090400	0	1715	1715	1715	1715	0
687	20240510	090300	0	1715	1715	1715	1715	0
688	20240510	090200	0	1715	1715	1715	1715	0
689	20240510	090100	0	1715	1715	1715	1715	0
690	20240510	090000	0	1715	1715	1715	1715	0