KissMeData/189350/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	202800	3566	1927	1927	1927	1927	1
3	20240517	202700	3566	1927	1927	1927	1927	0
4	20240517	202600	3566	1927	1927	1927	1927	0
5	20240517	202500	3566	1927	1927	1927	1927	0
6	20240517	202400	3566	1927	1927	1927	1927	0
7	20240517	202300	3566	1927	1927	1927	1927	0
8	20240517	202200	3566	1927	1927	1927	1927	0
9	20240517	202100	3566	1927	1927	1927	1927	0
10	20240517	202000	3566	1927	1927	1927	1927	0
11	20240517	201900	3566	1927	1927	1927	1927	0
12	20240517	201800	3566	1927	1927	1927	1927	0
13	20240517	201700	3566	1927	1927	1927	1927	0
14	20240517	201600	3566	1927	1927	1927	1927	0
15	20240517	201500	3566	1927	1927	1927	1927	0
16	20240517	201400	3566	1927	1927	1927	1927	0
17	20240517	201300	3566	1927	1927	1927	1927	0
18	20240517	201200	3566	1927	1927	1927	1927	0
19	20240517	201100	3566	1927	1927	1927	1927	0
20	20240517	201000	3566	1927	1927	1927	1927	0
21	20240517	200900	3566	1927	1927	1927	1927	0
22	20240517	200800	3566	1927	1927	1927	1927	0
23	20240517	200700	3566	1927	1927	1927	1927	0
24	20240517	200600	3566	1927	1927	1927	1927	0
25	20240517	200500	3566	1927	1927	1927	1927	0
26	20240517	200400	3566	1927	1927	1927	1927	0
27	20240517	200300	3566	1927	1927	1927	1927	0
28	20240517	200200	3566	1927	1927	1927	1927	0
29	20240517	200100	3566	1927	1927	1927	1927	0
30	20240517	200000	3566	1927	1927	1927	1927	0
31	20240517	195900	3566	1927	1927	1927	1927	0
32	20240517	195800	3566	1927	1927	1927	1927	1
33	20240517	195700	3566	1927	1927	1927	1927	0
34	20240517	195600	3566	1927	1927	1927	1927	0
35	20240517	195500	3566	1927	1927	1927	1927	0
36	20240517	195400	3566	1927	1927	1927	1927	0
37	20240517	195300	3566	1927	1927	1927	1927	0
38	20240517	195200	3566	1927	1927	1927	1927	0
39	20240517	195100	3566	1927	1927	1927	1927	0
40	20240517	195000	3566	1927	1927	1927	1927	0
41	20240517	194900	3566	1927	1927	1927	1927	0
42	20240517	194800	3566	1927	1927	1927	1927	0
43	20240517	194700	3566	1927	1927	1927	1927	0
44	20240517	194600	3566	1927	1927	1927	1927	0
45	20240517	194500	3566	1927	1927	1927	1927	0
46	20240517	194400	3566	1927	1927	1927	1927	0
47	20240517	194300	3566	1927	1927	1927	1927	0
48	20240517	194200	3566	1927	1927	1927	1927	0
49	20240517	194100	3566	1927	1927	1927	1927	0
50	20240517	194000	3566	1927	1927	1927	1927	0
51	20240517	193900	3566	1927	1927	1927	1927	0
52	20240517	193800	3566	1927	1927	1927	1927	0
53	20240517	193700	3566	1927	1927	1927	1927	0
54	20240517	193600	3566	1927	1927	1927	1927	0
55	20240517	193500	3566	1927	1927	1927	1927	0
56	20240517	193400	3566	1927	1927	1927	1927	0
57	20240517	193300	3566	1927	1927	1927	1927	0
58	20240517	193200	3566	1927	1927	1927	1927	0
59	20240517	193100	3566	1927	1927	1927	1927	0
60	20240517	193000	3566	1927	1927	1927	1927	0
61	20240517	192900	3566	1927	1927	1927	1927	0
62	20240517	192800	3566	1927	1927	1927	1927	1
63	20240517	192700	3566	1927	1927	1927	1927	0
64	20240517	192600	3566	1927	1927	1927	1927	0
65	20240517	192500	3566	1927	1927	1927	1927	0
66	20240517	192400	3566	1927	1927	1927	1927	0
67	20240517	192300	3566	1927	1927	1927	1927	0
68	20240517	192200	3566	1927	1927	1927	1927	0
69	20240517	192100	3566	1927	1927	1927	1927	0
70	20240517	192000	3566	1927	1927	1927	1927	0
71	20240517	191900	3566	1927	1927	1927	1927	0
72	20240517	191800	3566	1927	1927	1927	1927	0
73	20240517	191700	3566	1927	1927	1927	1927	0
74	20240517	191600	3566	1927	1927	1927	1927	0
75	20240517	191500	3566	1927	1927	1927	1927	0
76	20240517	191400	3566	1927	1927	1927	1927	0
77	20240517	191300	3566	1927	1927	1927	1927	0
78	20240517	191200	3566	1927	1927	1927	1927	0
79	20240517	191100	3566	1927	1927	1927	1927	0
80	20240517	191000	3566	1927	1927	1927	1927	0
81	20240517	190900	3566	1927	1927	1927	1927	0
82	20240517	190800	3566	1927	1927	1927	1927	0
83	20240517	190700	3566	1927	1927	1927	1927	0
84	20240517	190600	3566	1927	1927	1927	1927	0
85	20240517	190500	3566	1927	1927	1927	1927	0
86	20240517	190400	3566	1927	1927	1927	1927	0
87	20240517	190300	3566	1927	1927	1927	1927	0
88	20240517	190200	3566	1927	1927	1927	1927	0
89	20240517	190100	3566	1927	1927	1927	1927	0
90	20240517	190000	3566	1927	1927	1927	1927	0
91	20240517	185900	3566	1927	1927	1927	1927	0
92	20240517	185800	3566	1927	1927	1927	1927	1
93	20240517	185700	3566	1927	1927	1927	1927	0
94	20240517	185600	3566	1927	1927	1927	1927	0
95	20240517	185500	3566	1927	1927	1927	1927	0
96	20240517	185400	3566	1927	1927	1927	1927	0
97	20240517	185300	3566	1927	1927	1927	1927	0
98	20240517	185200	3566	1927	1927	1927	1927	0
99	20240517	185100	3566	1927	1927	1927	1927	0
100	20240517	185000	3566	1927	1927	1927	1927	0
101	20240517	184900	3566	1927	1927	1927	1927	0
102	20240517	184800	3566	1927	1927	1927	1927	0
103	20240517	184700	3566	1927	1927	1927	1927	0
104	20240517	184600	3566	1927	1927	1927	1927	0
105	20240517	184500	3566	1927	1927	1927	1927	0
106	20240517	184400	3566	1927	1927	1927	1927	0
107	20240517	184300	3566	1927	1927	1927	1927	0
108	20240517	184200	3566	1927	1927	1927	1927	0
109	20240517	184100	3566	1927	1927	1927	1927	0
110	20240517	184000	3566	1927	1927	1927	1927	0
111	20240517	183900	3566	1927	1927	1927	1927	0
112	20240517	183800	3566	1927	1927	1927	1927	0
113	20240517	183700	3566	1927	1927	1927	1927	0
114	20240517	183600	3566	1927	1927	1927	1927	0
115	20240517	183500	3566	1927	1927	1927	1927	0
116	20240517	183400	3566	1927	1927	1927	1927	0
117	20240517	183300	3566	1927	1927	1927	1927	0
118	20240517	183200	3566	1927	1927	1927	1927	0
119	20240517	183100	3566	1927	1927	1927	1927	0
120	20240517	183000	3566	1927	1927	1927	1927	0
121	20240517	182900	3566	1927	1927	1927	1927	0
122	20240517	182800	3566	1927	1927	1927	1927	1
123	20240517	182700	3566	1927	1927	1927	1927	0
124	20240517	182600	3566	1927	1927	1927	1927	0
125	20240517	182500	3566	1927	1927	1927	1927	0
126	20240517	182400	3566	1927	1927	1927	1927	0
127	20240517	182300	3566	1927	1927	1927	1927	0
128	20240517	182200	3566	1927	1927	1927	1927	0
129	20240517	182100	3566	1927	1927	1927	1927	0
130	20240517	182000	3566	1927	1927	1927	1927	0
131	20240517	181900	3566	1927	1927	1927	1927	0
132	20240517	181800	3566	1927	1927	1927	1927	0
133	20240517	181700	3566	1927	1927	1927	1927	0
134	20240517	181600	3566	1927	1927	1927	1927	0
135	20240517	181500	3566	1927	1927	1927	1927	0
136	20240517	181400	3566	1927	1927	1927	1927	0
137	20240517	181300	3566	1927	1927	1927	1927	0
138	20240517	181200	3566	1927	1927	1927	1927	0
139	20240517	181100	3566	1927	1927	1927	1927	0
140	20240517	181000	3566	1927	1927	1927	1927	0
141	20240517	180900	3566	1927	1927	1927	1927	0
142	20240517	180800	3566	1927	1927	1927	1927	0
143	20240517	180700	3566	1927	1927	1927	1927	0
144	20240517	180600	3566	1927	1927	1927	1927	0
145	20240517	180500	3566	1927	1927	1927	1927	0
146	20240517	180400	3566	1927	1927	1927	1927	0
147	20240517	180300	3566	1927	1927	1927	1927	0
148	20240517	180200	3566	1927	1927	1927	1927	0
149	20240517	180100	3566	1927	1927	1927	1927	0
150	20240517	180000	3566	1927	1927	1927	1927	0
151	20240517	175900	3566	1927	1927	1927	1927	0
152	20240517	175800	3566	1927	1927	1927	1927	1
153	20240517	175700	3566	1927	1927	1927	1927	0
154	20240517	175600	3566	1927	1927	1927	1927	0
155	20240517	175500	3566	1927	1927	1927	1927	0
156	20240517	175400	3566	1927	1927	1927	1927	0
157	20240517	175300	3566	1927	1927	1927	1927	0
158	20240517	175200	3566	1927	1927	1927	1927	0
159	20240517	175100	3566	1927	1927	1927	1927	0
160	20240517	175000	3566	1927	1927	1927	1927	0
161	20240517	174900	3566	1927	1927	1927	1927	0
162	20240517	174800	3566	1927	1927	1927	1927	0
163	20240517	174700	3566	1927	1927	1927	1927	0
164	20240517	174600	3566	1927	1927	1927	1927	0
165	20240517	174500	3566	1927	1927	1927	1927	0
166	20240517	174400	3566	1927	1927	1927	1927	0
167	20240517	174300	3566	1927	1927	1927	1927	0
168	20240517	174200	3566	1927	1927	1927	1927	0
169	20240517	174100	3566	1927	1927	1927	1927	0
170	20240517	174000	3566	1927	1927	1927	1927	0
171	20240517	173900	3566	1927	1927	1927	1927	0
172	20240517	173800	3566	1927	1927	1927	1927	0
173	20240517	173700	3566	1927	1927	1927	1927	0
174	20240517	173600	3566	1927	1927	1927	1927	0
175	20240517	173500	3566	1927	1927	1927	1927	0
176	20240517	173400	3566	1927	1927	1927	1927	0
177	20240517	173300	3566	1927	1927	1927	1927	0
178	20240517	173200	3566	1927	1927	1927	1927	0
179	20240517	173100	3566	1927	1927	1927	1927	0
180	20240517	173000	3566	1927	1927	1927	1927	0
181	20240517	172900	3566	1927	1927	1927	1927	0
182	20240517	172800	3566	1927	1927	1927	1927	1
183	20240517	172700	3566	1927	1927	1927	1927	0
184	20240517	172600	3566	1927	1927	1927	1927	0
185	20240517	172500	3566	1927	1927	1927	1927	0
186	20240517	172400	3566	1927	1927	1927	1927	0
187	20240517	172300	3566	1927	1927	1927	1927	0
188	20240517	172200	3566	1927	1927	1927	1927	0
189	20240517	172100	3566	1927	1927	1927	1927	0
190	20240517	172000	3566	1927	1927	1927	1927	0
191	20240517	171900	3566	1927	1927	1927	1927	0
192	20240517	171800	3566	1927	1927	1927	1927	0
193	20240517	171700	3566	1927	1927	1927	1927	0
194	20240517	171600	3566	1927	1927	1927	1927	0
195	20240517	171500	3566	1927	1927	1927	1927	0
196	20240517	171400	3566	1927	1927	1927	1927	0
197	20240517	171300	3566	1927	1927	1927	1927	0
198	20240517	171200	3566	1927	1927	1927	1927	0
199	20240517	171100	3566	1927	1927	1927	1927	0
200	20240517	171000	3566	1927	1927	1927	1927	0
201	20240517	170900	3566	1927	1927	1927	1927	0
202	20240517	170800	3566	1927	1927	1927	1927	0
203	20240517	170700	3566	1927	1927	1927	1927	0
204	20240517	170600	3566	1927	1927	1927	1927	0
205	20240517	170500	3566	1927	1927	1927	1927	0
206	20240517	170400	3566	1927	1927	1927	1927	0
207	20240517	170300	3566	1927	1927	1927	1927	0
208	20240517	170200	3566	1927	1927	1927	1927	0
209	20240517	170100	3566	1927	1927	1927	1927	0
210	20240517	170000	3566	1927	1927	1927	1927	0
211	20240517	165900	3566	1927	1927	1927	1927	0
212	20240517	165800	3566	1927	1927	1927	1927	1
213	20240517	165700	3566	1927	1927	1927	1927	0
214	20240517	165600	3566	1927	1927	1927	1927	0
215	20240517	165500	3566	1927	1927	1927	1927	0
216	20240517	165400	3566	1927	1927	1927	1927	0
217	20240517	165300	3566	1927	1927	1927	1927	0
218	20240517	165200	3566	1927	1927	1927	1927	0
219	20240517	165100	3566	1927	1927	1927	1927	0
220	20240517	165000	3566	1927	1927	1927	1927	0
221	20240517	164900	3566	1927	1927	1927	1927	0
222	20240517	164800	3566	1927	1927	1927	1927	0
223	20240517	164700	3566	1927	1927	1927	1927	0
224	20240517	164600	3566	1927	1927	1927	1927	0
225	20240517	164500	3566	1927	1927	1927	1927	0
226	20240517	164400	3566	1927	1927	1927	1927	0
227	20240517	164300	3566	1927	1927	1927	1927	0
228	20240517	164200	3566	1927	1927	1927	1927	0
229	20240517	164100	3566	1927	1927	1927	1927	0
230	20240517	164000	3566	1927	1927	1927	1927	0
231	20240517	163900	3566	1927	1927	1927	1927	0
232	20240517	163800	3566	1927	1927	1927	1927	0
233	20240517	163700	3566	1927	1927	1927	1927	0
234	20240517	163600	3566	1927	1927	1927	1927	0
235	20240517	163500	3566	1927	1927	1927	1927	0
236	20240517	163400	3566	1927	1927	1927	1927	0
237	20240517	163300	3566	1927	1927	1927	1927	0
238	20240517	163200	3566	1927	1927	1927	1927	0
239	20240517	163100	3566	1927	1927	1927	1927	0
240	20240517	163000	3566	1927	1927	1927	1927	0
241	20240517	162900	3566	1927	1927	1927	1927	0
242	20240517	162800	3566	1927	1927	1927	1927	1
243	20240517	162700	3566	1927	1927	1927	1927	0
244	20240517	162600	3566	1927	1927	1927	1927	0
245	20240517	162500	3566	1927	1927	1927	1927	0
246	20240517	162400	3566	1927	1927	1927	1927	0
247	20240517	162300	3566	1927	1927	1927	1927	0
248	20240517	162200	3566	1927	1927	1927	1927	0
249	20240517	162100	3566	1927	1927	1927	1927	0
250	20240517	162000	3566	1927	1927	1927	1927	0
251	20240517	161900	3566	1927	1927	1927	1927	0
252	20240517	161800	3566	1927	1927	1927	1927	0
253	20240517	161700	3566	1927	1927	1927	1927	0
254	20240517	161600	3566	1927	1927	1927	1927	0
255	20240517	161500	3566	1927	1927	1927	1927	0
256	20240517	161400	3566	1927	1927	1927	1927	0
257	20240517	161300	3566	1927	1927	1927	1927	0
258	20240517	161200	3566	1927	1927	1927	1927	0
259	20240517	161100	3566	1927	1927	1927	1927	0
260	20240517	161000	3566	1927	1927	1927	1927	0
261	20240517	160900	3566	1927	1927	1927	1927	0
262	20240517	160800	3566	1927	1927	1927	1927	0
263	20240517	160700	3566	1927	1927	1927	1927	0
264	20240517	160600	3566	1927	1927	1927	1927	0
265	20240517	160500	3566	1927	1927	1927	1927	0
266	20240517	160400	3566	1927	1927	1927	1927	0
267	20240517	160300	3566	1927	1927	1927	1927	0
268	20240517	160200	3566	1927	1927	1927	1927	0
269	20240517	160100	3566	1927	1927	1927	1927	0
270	20240517	160000	3566	1927	1927	1927	1927	0
271	20240517	155900	3566	1927	1927	1927	1927	0
272	20240517	155800	3566	1927	1927	1927	1927	1
273	20240517	155700	3566	1927	1927	1927	1927	0
274	20240517	155600	3566	1927	1927	1927	1927	0
275	20240517	155500	3566	1927	1927	1927	1927	0
276	20240517	155400	3566	1927	1927	1927	1927	0
277	20240517	155300	3566	1927	1927	1927	1927	0
278	20240517	155200	3566	1927	1927	1927	1927	0
279	20240517	155100	3566	1927	1927	1927	1927	0
280	20240517	155000	3566	1927	1927	1927	1927	0
281	20240517	154900	3566	1927	1927	1927	1927	0
282	20240517	154800	3566	1927	1927	1927	1927	0
283	20240517	154700	3566	1927	1927	1927	1927	0
284	20240517	154600	3566	1927	1927	1927	1927	0
285	20240517	154500	3566	1927	1927	1927	1927	0
286	20240517	154400	3566	1927	1927	1927	1927	0
287	20240517	154300	3566	1927	1927	1927	1927	0
288	20240517	154200	3566	1927	1927	1927	1927	0
289	20240517	154100	3566	1927	1927	1927	1927	0
290	20240517	154000	3566	1927	1927	1927	1927	0
291	20240517	153900	3566	1927	1927	1927	1927	0
292	20240517	153800	3566	1927	1927	1927	1927	0
293	20240517	153700	3566	1927	1927	1927	1927	0
294	20240517	153600	3566	1927	1927	1927	1927	0
295	20240517	153500	3566	1927	1927	1927	1927	0
296	20240517	153400	3566	1927	1927	1927	1927	0
297	20240517	153300	3566	1927	1927	1927	1927	0
298	20240517	153200	3566	1927	1927	1927	1927	0
299	20240517	153100	3566	1927	1927	1927	1927	0
300	20240517	153000	3566	1927	1927	1927	1927	0
301	20240517	152900	3566	1927	1927	1927	1927	0
302	20240517	152800	3566	1927	1927	1927	1927	0
303	20240517	152700	3566	1927	1927	1927	1927	0
304	20240517	152600	3566	1927	1927	1927	1927	0
305	20240517	152500	3566	1927	1927	1927	1927	0
306	20240517	152400	3566	1927	1927	1927	1927	0
307	20240517	152300	3566	1927	1927	1927	1927	0
308	20240517	152200	3566	1927	1927	1927	1927	0
309	20240517	152100	3566	1927	1927	1927	1927	0
310	20240517	152000	3566	1927	1927	1927	1927	0
311	20240517	151900	3566	1927	1927	1927	1927	0
312	20240517	151800	3566	1927	1927	1927	1927	0
313	20240517	151700	3566	1927	1927	1927	1927	0
314	20240517	151600	3566	1927	1927	1927	1927	0
315	20240517	151500	3566	1927	1927	1927	1927	0
316	20240517	151400	3566	1927	1927	1927	1927	0
317	20240517	151300	3566	1927	1927	1927	1927	0
318	20240517	151200	3566	1927	1927	1927	1927	0
319	20240517	151100	3566	1927	1927	1927	1927	0
320	20240517	151000	3566	1927	1927	1927	1927	0
321	20240517	150900	3566	1927	1927	1927	1927	0
322	20240517	150800	3566	1927	1927	1927	1927	0
323	20240517	150700	3566	1927	1927	1927	1927	0
324	20240517	150600	3566	1927	1927	1927	1927	0
325	20240517	150500	3566	1927	1927	1927	1927	0
326	20240517	150400	3566	1927	1927	1927	1927	0
327	20240517	150300	3566	1927	1927	1927	1927	0
328	20240517	150200	3566	1927	1927	1927	1927	0
329	20240517	150100	3566	1927	1927	1927	1927	0
330	20240517	150000	3566	1927	1927	1927	1927	0
331	20240517	145900	3566	1927	1927	1927	1927	0
332	20240517	145800	3566	1927	1927	1927	1927	0
333	20240517	145700	3566	1927	1927	1927	1927	0
334	20240517	145600	3566	1927	1927	1927	1927	0
335	20240517	145500	3566	1927	1927	1927	1927	0
336	20240517	145400	3566	1927	1927	1927	1927	0
337	20240517	145300	3566	1927	1927	1927	1927	0
338	20240517	145200	3566	1927	1927	1927	1927	0
339	20240517	145100	3566	1927	1927	1927	1927	0
340	20240517	145000	3566	1927	1927	1927	1927	0
341	20240517	144900	3566	1927	1927	1927	1927	0
342	20240517	144800	3566	1927	1927	1927	1927	0
343	20240517	144700	3566	1927	1927	1927	1927	0
344	20240517	144600	3566	1927	1927	1927	1927	0
345	20240517	144500	3566	1927	1927	1927	1927	0
346	20240517	144400	3566	1927	1927	1927	1927	0
347	20240517	144300	3566	1927	1927	1927	1927	0
348	20240517	144200	3566	1927	1927	1927	1927	0
349	20240517	144100	3566	1927	1927	1927	1927	0
350	20240517	144000	3566	1927	1927	1927	1927	0
351	20240517	143900	3566	1927	1927	1927	1927	0
352	20240517	143800	3566	1927	1927	1927	1927	0
353	20240517	143700	3566	1927	1927	1927	1927	0
354	20240517	143600	3566	1927	1927	1927	1927	0
355	20240517	143500	3566	1927	1927	1927	1927	0
356	20240517	143400	3566	1927	1927	1927	1927	0
357	20240517	143300	3566	1927	1927	1927	1927	0
358	20240517	143200	3566	1927	1927	1927	1927	0
359	20240517	143100	3566	1927	1927	1927	1927	0
360	20240517	143000	3566	1927	1927	1927	1927	0
361	20240517	142900	3566	1927	1927	1927	1927	0
362	20240517	142800	3566	1927	1927	1927	1927	0
363	20240517	142700	3566	1927	1927	1927	1927	0
364	20240517	142600	3566	1927	1927	1927	1927	0
365	20240517	142500	3566	1927	1927	1927	1927	0
366	20240517	142400	3566	1927	1927	1927	1927	0
367	20240517	142300	3566	1927	1927	1927	1927	0
368	20240517	142200	3566	1927	1927	1927	1927	0
369	20240517	142100	3566	1927	1927	1927	1927	0
370	20240517	142000	3566	1927	1927	1927	1927	0
371	20240517	141900	3566	1927	1927	1927	1927	0
372	20240517	141800	3566	1927	1927	1927	1927	0
373	20240517	141700	3566	1927	1927	1927	1927	0
374	20240517	141600	3566	1927	1927	1927	1927	0
375	20240517	141500	3566	1927	1927	1927	1927	0
376	20240517	141400	3566	1927	1927	1927	1927	0
377	20240517	141300	3566	1927	1927	1927	1927	0
378	20240517	141200	3566	1927	1927	1927	1927	0
379	20240517	141100	3566	1927	1927	1927	1927	0
380	20240517	141000	3566	1927	1927	1927	1927	0
381	20240517	140900	3566	1927	1927	1927	1927	0
382	20240517	140800	3566	1927	1927	1927	1927	0
383	20240517	140700	3566	1927	1927	1927	1927	0
384	20240517	140600	3566	1927	1927	1927	1927	0
385	20240517	140500	3566	1927	1927	1927	1927	0
386	20240517	140400	3566	1927	1927	1927	1927	0
387	20240517	140300	3566	1927	1927	1927	1927	0
388	20240517	140200	3566	1927	1927	1927	1927	0
389	20240517	140100	3566	1927	1927	1927	1927	0
390	20240517	140000	3566	1927	1927	1927	1927	0
391	20240517	135900	3566	1927	1927	1927	1927	0
392	20240517	135800	3566	1927	1927	1927	1927	0
393	20240517	135700	3566	1927	1927	1927	1927	0
394	20240517	135600	3566	1927	1927	1927	1927	0
395	20240517	135500	3566	1927	1927	1927	1927	0
396	20240517	135400	3566	1927	1927	1927	1927	0
397	20240517	135300	3566	1927	1927	1927	1927	0
398	20240517	135200	3566	1927	1927	1927	1927	0
399	20240517	135100	3566	1927	1927	1927	1927	0
400	20240517	135000	3566	1927	1927	1927	1927	0
401	20240517	134900	3566	1927	1927	1927	1927	0
402	20240517	134800	3566	1927	1927	1927	1927	0
403	20240517	134700	3566	1927	1927	1927	1927	0
404	20240517	134600	3566	1927	1927	1927	1927	0
405	20240517	134500	3566	1927	1927	1927	1927	0
406	20240517	134400	3566	1927	1927	1927	1927	0
407	20240517	134300	3566	1927	1927	1927	1927	0
408	20240517	134200	3566	1927	1927	1927	1927	0
409	20240517	134100	3566	1927	1927	1927	1927	0
410	20240517	134000	3566	1927	1927	1927	1927	0
411	20240517	133900	3566	1927	1927	1927	1927	0
412	20240517	133800	3566	1927	1927	1927	1927	0
413	20240517	133700	3566	1927	1927	1927	1927	0
414	20240517	133600	3566	1927	1927	1927	1927	0
415	20240517	133500	3566	1927	1927	1927	1927	0
416	20240517	133400	3566	1927	1927	1927	1927	0
417	20240517	133300	3566	1927	1927	1927	1927	0
418	20240517	133200	3566	1927	1927	1927	1927	0
419	20240517	133100	3566	1927	1927	1927	1927	0
420	20240517	133000	3566	1927	1927	1927	1927	0
421	20240517	132900	3566	1927	1927	1927	1927	0
422	20240517	132800	3566	1927	1927	1927	1927	0
423	20240517	132700	3566	1927	1927	1927	1927	0
424	20240517	132600	3566	1927	1927	1927	1927	0
425	20240517	132500	3566	1927	1927	1927	1927	0
426	20240517	132400	3566	1927	1927	1927	1927	0
427	20240517	132300	3566	1927	1927	1927	1927	0
428	20240517	132200	3566	1927	1927	1927	1927	0
429	20240517	132100	3566	1927	1927	1927	1927	0
430	20240517	132000	3566	1927	1927	1927	1927	0
431	20240517	131900	3566	1927	1927	1927	1927	0
432	20240517	131800	3566	1927	1927	1927	1927	0
433	20240517	131700	3566	1927	1927	1927	1927	0
434	20240517	131600	3566	1927	1927	1927	1927	0
435	20240517	131500	3566	1927	1927	1927	1927	0
436	20240517	131400	3566	1927	1927	1927	1927	0
437	20240517	131300	3566	1927	1927	1927	1927	0
438	20240517	131200	3566	1927	1927	1927	1927	0
439	20240517	131100	3566	1927	1927	1927	1927	0
440	20240517	131000	3566	1927	1927	1927	1927	0
441	20240517	130900	3566	1927	1927	1927	1927	0
442	20240517	130800	3566	1927	1927	1927	1927	0
443	20240517	130700	3566	1927	1927	1927	1927	0
444	20240517	130600	3566	1927	1927	1927	1927	0
445	20240517	130500	3566	1927	1927	1927	1927	0
446	20240517	130400	3566	1927	1927	1927	1927	0
447	20240517	130300	3566	1927	1927	1927	1927	0
448	20240517	130200	3566	1927	1927	1927	1927	0
449	20240517	130100	3566	1927	1927	1927	1927	0
450	20240517	130000	3566	1927	1927	1927	1927	0
451	20240517	125900	3566	1927	1927	1927	1927	0
452	20240517	125800	3566	1927	1927	1927	1927	0
453	20240517	125700	3566	1927	1927	1927	1927	0
454	20240517	125600	3566	1927	1927	1927	1927	0
455	20240517	125500	3566	1927	1927	1927	1927	0
456	20240517	125400	3566	1927	1927	1927	1927	0
457	20240517	125300	3566	1927	1927	1927	1927	0
458	20240517	125200	3566	1927	1927	1927	1927	0
459	20240517	125100	3566	1927	1927	1927	1927	0
460	20240517	125000	3566	1927	1927	1927	1927	0
461	20240517	124900	3566	1927	1927	1927	1927	0
462	20240517	124800	3566	1927	1927	1927	1927	0
463	20240517	124700	3566	1927	1927	1927	1927	0
464	20240517	124600	3566	1927	1927	1927	1927	0
465	20240517	124500	3566	1927	1927	1927	1927	0
466	20240517	124400	3566	1927	1927	1927	1927	0
467	20240517	124300	3566	1927	1927	1927	1927	0
468	20240517	124200	3566	1927	1927	1927	1927	0
469	20240517	124100	3566	1927	1927	1927	1927	0
470	20240517	124000	3566	1927	1927	1927	1927	0
471	20240517	123900	3566	1927	1927	1927	1927	0
472	20240517	123800	3566	1927	1927	1927	1927	0
473	20240517	123700	3566	1927	1927	1927	1927	0
474	20240517	123600	3566	1927	1927	1927	1927	0
475	20240517	123500	3566	1927	1927	1927	1927	0
476	20240517	123400	3566	1927	1927	1927	1927	0
477	20240517	123300	3566	1927	1927	1927	1927	0
478	20240517	123200	3566	1927	1927	1927	1927	0
479	20240517	123100	3566	1927	1927	1927	1927	0
480	20240517	123000	3566	1927	1927	1927	1927	0
481	20240517	122900	3566	1927	1927	1927	1927	0
482	20240517	122800	3566	1927	1927	1927	1927	0
483	20240517	122700	3566	1927	1927	1927	1927	0
484	20240517	122600	3566	1927	1927	1927	1927	0
485	20240517	122500	3566	1927	1927	1927	1927	0
486	20240517	122400	3566	1927	1927	1927	1927	0
487	20240517	122300	3566	1927	1927	1927	1927	0
488	20240517	122200	3566	1927	1927	1927	1927	0
489	20240517	122100	3566	1927	1927	1927	1927	0
490	20240517	122000	3566	1927	1927	1927	1927	0
491	20240517	121900	3566	1927	1927	1927	1927	0
492	20240517	121800	3566	1927	1927	1927	1927	0
493	20240517	121700	3566	1927	1927	1927	1927	0
494	20240517	121600	3566	1927	1927	1927	1927	0
495	20240517	121500	3566	1927	1927	1927	1927	0
496	20240517	121400	3566	1927	1927	1927	1927	0
497	20240517	121300	3566	1927	1927	1927	1927	0
498	20240517	121200	3566	1927	1927	1927	1927	0
499	20240517	121100	3566	1927	1927	1927	1927	0
500	20240517	121000	3566	1927	1927	1927	1927	0
501	20240517	120900	3566	1927	1927	1927	1927	0
502	20240517	120800	3566	1927	1927	1927	1927	0
503	20240517	120700	3566	1927	1927	1927	1927	0
504	20240517	120600	3566	1927	1927	1927	1927	0
505	20240517	120500	3566	1927	1927	1927	1927	0
506	20240517	120400	3566	1927	1927	1927	1927	0
507	20240517	120300	3566	1927	1927	1927	1927	0
508	20240517	120200	3566	1927	1927	1927	1927	0
509	20240517	120100	3566	1927	1927	1927	1927	0
510	20240517	120000	3566	1927	1927	1927	1927	0
511	20240517	115900	3566	1927	1927	1927	1927	0
512	20240517	115800	3566	1927	1927	1927	1927	0
513	20240517	115700	3566	1927	1927	1927	1927	0
514	20240517	115600	3566	1927	1927	1927	1927	0
515	20240517	115500	3566	1927	1927	1927	1927	0
516	20240517	115400	3566	1927	1927	1927	1927	0
517	20240517	115300	3566	1927	1927	1927	1927	0
518	20240517	115200	3566	1927	1927	1927	1927	0
519	20240517	115100	3566	1927	1927	1927	1927	0
520	20240517	115000	3566	1927	1927	1927	1927	0
521	20240517	114900	3566	1927	1927	1927	1927	0
522	20240517	114800	3566	1927	1927	1927	1927	0
523	20240517	114700	3566	1927	1927	1927	1927	0
524	20240517	114600	3566	1927	1927	1927	1927	0
525	20240517	114500	3566	1927	1927	1927	1927	0
526	20240517	114400	3566	1927	1927	1927	1927	0
527	20240517	114300	3566	1927	1927	1927	1927	0
528	20240517	114200	3566	1927	1927	1927	1927	0
529	20240517	114100	3566	1927	1927	1927	1927	0
530	20240517	114000	3566	1927	1927	1927	1927	0
531	20240517	113900	3566	1927	1927	1927	1927	0
532	20240517	113800	3566	1927	1927	1927	1927	0
533	20240517	113700	3566	1927	1927	1927	1927	0
534	20240517	113600	3566	1927	1927	1927	1927	0
535	20240517	113500	3566	1927	1927	1927	1927	0
536	20240517	113400	3566	1927	1927	1927	1927	0
537	20240517	113300	3566	1927	1927	1927	1927	0
538	20240517	113200	3566	1927	1927	1927	1927	0
539	20240517	113100	3566	1927	1927	1927	1927	0
540	20240517	113000	3566	1927	1927	1927	1927	0
541	20240517	112900	3566	1927	1927	1927	1927	0
542	20240517	112800	3566	1927	1927	1927	1927	0
543	20240517	112700	3566	1927	1927	1927	1927	0
544	20240517	112600	3566	1927	1927	1927	1927	0
545	20240517	112500	3566	1927	1927	1927	1927	0
546	20240517	112400	3566	1927	1927	1927	1927	0
547	20240517	112300	3566	1927	1927	1927	1927	0
548	20240517	112200	3566	1927	1927	1927	1927	0
549	20240517	112100	3566	1927	1927	1927	1927	0
550	20240517	112000	3566	1927	1927	1927	1927	0
551	20240517	111900	3566	1927	1927	1927	1927	0
552	20240517	111800	3566	1927	1927	1927	1927	0
553	20240517	111700	3566	1927	1927	1927	1927	0
554	20240517	111600	3566	1927	1927	1927	1927	0
555	20240517	111500	3566	1927	1927	1927	1927	0
556	20240517	111400	3566	1927	1927	1927	1927	0
557	20240517	111300	3566	1927	1927	1927	1927	0
558	20240517	111200	3566	1927	1927	1927	1927	0
559	20240517	111100	3566	1927	1927	1927	1927	0
560	20240517	111000	3566	1927	1927	1927	1927	0
561	20240517	110900	3566	1927	1927	1927	1927	0
562	20240517	110800	3566	1927	1927	1927	1927	0
563	20240517	110700	3566	1927	1927	1927	1927	0
564	20240517	110600	3566	1927	1927	1927	1927	0
565	20240517	110500	3566	1927	1927	1927	1927	0
566	20240517	110400	3566	1927	1927	1927	1927	0
567	20240517	110300	3566	1927	1927	1927	1927	0
568	20240517	110200	3566	1927	1927	1927	1927	0
569	20240517	110100	3566	1927	1927	1927	1927	0
570	20240517	110000	3566	1927	1927	1927	1927	0
571	20240517	105900	3566	1927	1927	1927	1927	0
572	20240517	105800	3566	1927	1927	1927	1927	0
573	20240517	105700	3566	1927	1927	1927	1927	0
574	20240517	105600	3566	1927	1927	1927	1927	0
575	20240517	105500	3566	1927	1927	1927	1927	0
576	20240517	105400	3566	1927	1927	1927	1927	0
577	20240517	105300	3566	1927	1927	1927	1927	0
578	20240517	105200	3566	1927	1927	1927	1927	0
579	20240517	105100	3566	1927	1927	1927	1927	0
580	20240517	105000	3566	1927	1927	1927	1927	0
581	20240517	104900	3566	1927	1927	1927	1927	0
582	20240517	104800	3566	1927	1927	1927	1927	0
583	20240517	104700	3566	1927	1927	1927	1927	0
584	20240517	104600	3566	1927	1927	1927	1927	0
585	20240517	104500	3566	1927	1927	1927	1927	0
586	20240517	104400	3566	1927	1927	1927	1927	0
587	20240517	104300	3566	1927	1927	1927	1927	0
588	20240517	104200	3566	1927	1927	1927	1927	0
589	20240517	104100	3566	1927	1927	1927	1927	0
590	20240517	104000	3566	1927	1927	1927	1927	0
591	20240517	103900	3566	1927	1927	1927	1927	0
592	20240517	103800	3566	1927	1927	1927	1927	0
593	20240517	103700	3566	1927	1927	1927	1927	0
594	20240517	103600	3566	1927	1927	1927	1927	0
595	20240517	103500	3566	1927	1927	1927	1927	0
596	20240517	103400	3566	1927	1927	1927	1927	0
597	20240517	103300	3566	1927	1927	1927	1927	0
598	20240517	103200	3566	1927	1927	1927	1927	0
599	20240517	103100	3566	1927	1927	1927	1927	0
600	20240517	103000	3566	1927	1927	1927	1927	0
601	20240517	102900	3566	1927	1927	1927	1927	0
602	20240517	102800	3566	1927	1927	1927	1927	1
603	20240517	102700	1639	1639	1639	1639	1639	0
604	20240517	102600	1639	1639	1639	1639	1639	0
605	20240517	102500	1639	1639	1639	1639	1639	1
606	20240517	102400	0	1928	1928	1928	1928	0
607	20240517	102300	0	1928	1928	1928	1928	0
608	20240517	102200	0	1928	1928	1928	1928	0
609	20240517	102100	0	1928	1928	1928	1928	0
610	20240517	102000	0	1928	1928	1928	1928	0
611	20240517	101900	0	1928	1928	1928	1928	0
612	20240517	101800	0	1928	1928	1928	1928	0
613	20240517	101700	0	1928	1928	1928	1928	0
614	20240517	101600	0	1928	1928	1928	1928	0
615	20240517	101500	0	1928	1928	1928	1928	0
616	20240517	101400	0	1928	1928	1928	1928	0
617	20240517	101300	0	1928	1928	1928	1928	0
618	20240517	101200	0	1928	1928	1928	1928	0
619	20240517	101100	0	1928	1928	1928	1928	0
620	20240517	101000	0	1928	1928	1928	1928	0
621	20240517	100900	0	1928	1928	1928	1928	0
622	20240517	100800	0	1928	1928	1928	1928	0
623	20240517	100700	0	1928	1928	1928	1928	0
624	20240517	100600	0	1928	1928	1928	1928	0
625	20240517	100500	0	1928	1928	1928	1928	0
626	20240517	100400	0	1928	1928	1928	1928	0
627	20240517	100300	0	1928	1928	1928	1928	0
628	20240517	100200	0	1928	1928	1928	1928	0
629	20240517	100100	0	1928	1928	1928	1928	0
630	20240517	100000	0	1928	1928	1928	1928	0
631	20240517	095900	0	1928	1928	1928	1928	0
632	20240517	095800	0	1928	1928	1928	1928	0
633	20240517	095700	0	1928	1928	1928	1928	0
634	20240517	095600	0	1928	1928	1928	1928	0
635	20240517	095500	0	1928	1928	1928	1928	0
636	20240517	095400	0	1928	1928	1928	1928	0
637	20240517	095300	0	1928	1928	1928	1928	0
638	20240517	095200	0	1928	1928	1928	1928	0
639	20240517	095100	0	1928	1928	1928	1928	0
640	20240517	095000	0	1928	1928	1928	1928	0
641	20240517	094900	0	1928	1928	1928	1928	0
642	20240517	094800	0	1928	1928	1928	1928	0
643	20240517	094700	0	1928	1928	1928	1928	0
644	20240517	094600	0	1928	1928	1928	1928	0
645	20240517	094500	0	1928	1928	1928	1928	0
646	20240517	094400	0	1928	1928	1928	1928	0
647	20240517	094300	0	1928	1928	1928	1928	0
648	20240517	094200	0	1928	1928	1928	1928	0
649	20240517	094100	0	1928	1928	1928	1928	0
650	20240517	094000	0	1928	1928	1928	1928	0
651	20240517	093900	0	1928	1928	1928	1928	0
652	20240517	093800	0	1928	1928	1928	1928	0
653	20240517	093700	0	1928	1928	1928	1928	0
654	20240517	093600	0	1928	1928	1928	1928	0
655	20240517	093500	0	1928	1928	1928	1928	0
656	20240517	093400	0	1928	1928	1928	1928	0
657	20240517	093300	0	1928	1928	1928	1928	0
658	20240517	093200	0	1928	1928	1928	1928	0
659	20240517	093100	0	1928	1928	1928	1928	0
660	20240517	093000	0	1928	1928	1928	1928	0
661	20240517	092900	0	1928	1928	1928	1928	0
662	20240517	092800	0	1928	1928	1928	1928	0
663	20240517	092700	0	1928	1928	1928	1928	0
664	20240517	092600	0	1928	1928	1928	1928	0
665	20240517	092500	0	1928	1928	1928	1928	0
666	20240517	092400	0	1928	1928	1928	1928	0
667	20240517	092300	0	1928	1928	1928	1928	0
668	20240517	092200	0	1928	1928	1928	1928	0
669	20240517	092100	0	1928	1928	1928	1928	0
670	20240517	092000	0	1928	1928	1928	1928	0
671	20240517	091900	0	1928	1928	1928	1928	0
672	20240517	091800	0	1928	1928	1928	1928	0
673	20240517	091700	0	1928	1928	1928	1928	0
674	20240517	091600	0	1928	1928	1928	1928	0
675	20240517	091500	0	1928	1928	1928	1928	0
676	20240517	091400	0	1928	1928	1928	1928	0
677	20240517	091300	0	1928	1928	1928	1928	0
678	20240517	091200	0	1928	1928	1928	1928	0
679	20240517	091100	0	1928	1928	1928	1928	0
680	20240517	091000	0	1928	1928	1928	1928	0
681	20240517	090900	0	1928	1928	1928	1928	0
682	20240517	090800	0	1928	1928	1928	1928	0
683	20240517	090700	0	1928	1928	1928	1928	0
684	20240517	090600	0	1928	1928	1928	1928	0
685	20240517	090500	0	1928	1928	1928	1928	0
686	20240517	090400	0	1928	1928	1928	1928	0
687	20240517	090300	0	1928	1928	1928	1928	0
688	20240517	090200	0	1928	1928	1928	1928	0
689	20240517	090100	0	1928	1928	1928	1928	0
690	20240517	090000	0	1928	1928	1928	1928	0