KissMeData/223220/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	204000	5670	567	567	567	567	10
3	20240513	203900	5670	567	567	567	567	0
4	20240513	203800	5670	567	567	567	567	0
5	20240513	203700	5670	567	567	567	567	0
6	20240513	203600	5670	567	567	567	567	0
7	20240513	203500	5670	567	567	567	567	0
8	20240513	203400	5670	567	567	567	567	0
9	20240513	203300	5670	567	567	567	567	0
10	20240513	203200	5670	567	567	567	567	0
11	20240513	203100	5670	567	567	567	567	0
12	20240513	203000	5670	567	567	567	567	0
13	20240513	202900	5670	567	567	567	567	0
14	20240513	202800	5670	567	567	567	567	0
15	20240513	202700	5670	567	567	567	567	0
16	20240513	202600	5670	567	567	567	567	0
17	20240513	202500	5670	567	567	567	567	0
18	20240513	202400	5670	567	567	567	567	0
19	20240513	202300	5670	567	567	567	567	0
20	20240513	202200	5670	567	567	567	567	0
21	20240513	202100	5670	567	567	567	567	0
22	20240513	202000	5670	567	567	567	567	0
23	20240513	201900	5670	567	567	567	567	0
24	20240513	201800	5670	567	567	567	567	0
25	20240513	201700	5670	567	567	567	567	0
26	20240513	201600	5670	567	567	567	567	0
27	20240513	201500	5670	567	567	567	567	0
28	20240513	201400	5670	567	567	567	567	0
29	20240513	201300	5670	567	567	567	567	0
30	20240513	201200	5670	567	567	567	567	0
31	20240513	201100	5670	567	567	567	567	0
32	20240513	201000	5670	567	567	567	567	10
33	20240513	200900	5670	567	567	567	567	0
34	20240513	200800	5670	567	567	567	567	0
35	20240513	200700	5670	567	567	567	567	0
36	20240513	200600	5670	567	567	567	567	0
37	20240513	200500	5670	567	567	567	567	0
38	20240513	200400	5670	567	567	567	567	0
39	20240513	200300	5670	567	567	567	567	0
40	20240513	200200	5670	567	567	567	567	0
41	20240513	200100	5670	567	567	567	567	0
42	20240513	200000	5670	567	567	567	567	0
43	20240513	195900	5670	567	567	567	567	0
44	20240513	195800	5670	567	567	567	567	0
45	20240513	195700	5670	567	567	567	567	0
46	20240513	195600	5670	567	567	567	567	0
47	20240513	195500	5670	567	567	567	567	0
48	20240513	195400	5670	567	567	567	567	0
49	20240513	195300	5670	567	567	567	567	0
50	20240513	195200	5670	567	567	567	567	0
51	20240513	195100	5670	567	567	567	567	0
52	20240513	195000	5670	567	567	567	567	0
53	20240513	194900	5670	567	567	567	567	0
54	20240513	194800	5670	567	567	567	567	0
55	20240513	194700	5670	567	567	567	567	0
56	20240513	194600	5670	567	567	567	567	0
57	20240513	194500	5670	567	567	567	567	0
58	20240513	194400	5670	567	567	567	567	0
59	20240513	194300	5670	567	567	567	567	0
60	20240513	194200	5670	567	567	567	567	0
61	20240513	194100	5670	567	567	567	567	0
62	20240513	194000	5670	567	567	567	567	10
63	20240513	193900	5670	567	567	567	567	0
64	20240513	193800	5670	567	567	567	567	0
65	20240513	193700	5670	567	567	567	567	0
66	20240513	193600	5670	567	567	567	567	0
67	20240513	193500	5670	567	567	567	567	0
68	20240513	193400	5670	567	567	567	567	0
69	20240513	193300	5670	567	567	567	567	0
70	20240513	193200	5670	567	567	567	567	0
71	20240513	193100	5670	567	567	567	567	0
72	20240513	193000	5670	567	567	567	567	0
73	20240513	192900	5670	567	567	567	567	0
74	20240513	192800	5670	567	567	567	567	0
75	20240513	192700	5670	567	567	567	567	0
76	20240513	192600	5670	567	567	567	567	0
77	20240513	192500	5670	567	567	567	567	0
78	20240513	192400	5670	567	567	567	567	0
79	20240513	192300	5670	567	567	567	567	0
80	20240513	192200	5670	567	567	567	567	0
81	20240513	192100	5670	567	567	567	567	0
82	20240513	192000	5670	567	567	567	567	0
83	20240513	191900	5670	567	567	567	567	0
84	20240513	191800	5670	567	567	567	567	0
85	20240513	191700	5670	567	567	567	567	0
86	20240513	191600	5670	567	567	567	567	0
87	20240513	191500	5670	567	567	567	567	0
88	20240513	191400	5670	567	567	567	567	0
89	20240513	191300	5670	567	567	567	567	0
90	20240513	191200	5670	567	567	567	567	0
91	20240513	191100	5670	567	567	567	567	0
92	20240513	191000	5670	567	567	567	567	10
93	20240513	190900	5670	567	567	567	567	0
94	20240513	190800	5670	567	567	567	567	0
95	20240513	190700	5670	567	567	567	567	0
96	20240513	190600	5670	567	567	567	567	0
97	20240513	190500	5670	567	567	567	567	0
98	20240513	190400	5670	567	567	567	567	0
99	20240513	190300	5670	567	567	567	567	0
100	20240513	190200	5670	567	567	567	567	0
101	20240513	190100	5670	567	567	567	567	0
102	20240513	190000	5670	567	567	567	567	0
103	20240513	185900	5670	567	567	567	567	0
104	20240513	185800	5670	567	567	567	567	0
105	20240513	185700	5670	567	567	567	567	0
106	20240513	185600	5670	567	567	567	567	0
107	20240513	185500	5670	567	567	567	567	0
108	20240513	185400	5670	567	567	567	567	0
109	20240513	185300	5670	567	567	567	567	0
110	20240513	185200	5670	567	567	567	567	0
111	20240513	185100	5670	567	567	567	567	0
112	20240513	185000	5670	567	567	567	567	0
113	20240513	184900	5670	567	567	567	567	0
114	20240513	184800	5670	567	567	567	567	0
115	20240513	184700	5670	567	567	567	567	0
116	20240513	184600	5670	567	567	567	567	0
117	20240513	184500	5670	567	567	567	567	0
118	20240513	184400	5670	567	567	567	567	0
119	20240513	184300	5670	567	567	567	567	0
120	20240513	184200	5670	567	567	567	567	0
121	20240513	184100	5670	567	567	567	567	0
122	20240513	184000	5670	567	567	567	567	10
123	20240513	183900	5670	567	567	567	567	0
124	20240513	183800	5670	567	567	567	567	0
125	20240513	183700	5670	567	567	567	567	0
126	20240513	183600	5670	567	567	567	567	0
127	20240513	183500	5670	567	567	567	567	0
128	20240513	183400	5670	567	567	567	567	0
129	20240513	183300	5670	567	567	567	567	0
130	20240513	183200	5670	567	567	567	567	0
131	20240513	183100	5670	567	567	567	567	0
132	20240513	183000	5670	567	567	567	567	0
133	20240513	182900	5670	567	567	567	567	0
134	20240513	182800	5670	567	567	567	567	0
135	20240513	182700	5670	567	567	567	567	0
136	20240513	182600	5670	567	567	567	567	0
137	20240513	182500	5670	567	567	567	567	0
138	20240513	182400	5670	567	567	567	567	0
139	20240513	182300	5670	567	567	567	567	0
140	20240513	182200	5670	567	567	567	567	0
141	20240513	182100	5670	567	567	567	567	0
142	20240513	182000	5670	567	567	567	567	0
143	20240513	181900	5670	567	567	567	567	0
144	20240513	181800	5670	567	567	567	567	0
145	20240513	181700	5670	567	567	567	567	0
146	20240513	181600	5670	567	567	567	567	0
147	20240513	181500	5670	567	567	567	567	0
148	20240513	181400	5670	567	567	567	567	0
149	20240513	181300	5670	567	567	567	567	0
150	20240513	181200	5670	567	567	567	567	0
151	20240513	181100	5670	567	567	567	567	0
152	20240513	181000	5670	567	567	567	567	10
153	20240513	180900	5670	567	567	567	567	0
154	20240513	180800	5670	567	567	567	567	0
155	20240513	180700	5670	567	567	567	567	0
156	20240513	180600	5670	567	567	567	567	0
157	20240513	180500	5670	567	567	567	567	0
158	20240513	180400	5670	567	567	567	567	0
159	20240513	180300	5670	567	567	567	567	0
160	20240513	180200	5670	567	567	567	567	0
161	20240513	180100	5670	567	567	567	567	0
162	20240513	180000	5670	567	567	567	567	0
163	20240513	175900	5670	567	567	567	567	0
164	20240513	175800	5670	567	567	567	567	0
165	20240513	175700	5670	567	567	567	567	0
166	20240513	175600	5670	567	567	567	567	0
167	20240513	175500	5670	567	567	567	567	0
168	20240513	175400	5670	567	567	567	567	0
169	20240513	175300	5670	567	567	567	567	0
170	20240513	175200	5670	567	567	567	567	0
171	20240513	175100	5670	567	567	567	567	0
172	20240513	175000	5670	567	567	567	567	0
173	20240513	174900	5670	567	567	567	567	0
174	20240513	174800	5670	567	567	567	567	0
175	20240513	174700	5670	567	567	567	567	0
176	20240513	174600	5670	567	567	567	567	0
177	20240513	174500	5670	567	567	567	567	0
178	20240513	174400	5670	567	567	567	567	0
179	20240513	174300	5670	567	567	567	567	0
180	20240513	174200	5670	567	567	567	567	0
181	20240513	174100	5670	567	567	567	567	0
182	20240513	174000	5670	567	567	567	567	10
183	20240513	173900	5670	567	567	567	567	0
184	20240513	173800	5670	567	567	567	567	0
185	20240513	173700	5670	567	567	567	567	0
186	20240513	173600	5670	567	567	567	567	0
187	20240513	173500	5670	567	567	567	567	0
188	20240513	173400	5670	567	567	567	567	0
189	20240513	173300	5670	567	567	567	567	0
190	20240513	173200	5670	567	567	567	567	0
191	20240513	173100	5670	567	567	567	567	0
192	20240513	173000	5670	567	567	567	567	0
193	20240513	172900	5670	567	567	567	567	0
194	20240513	172800	5670	567	567	567	567	0
195	20240513	172700	5670	567	567	567	567	0
196	20240513	172600	5670	567	567	567	567	0
197	20240513	172500	5670	567	567	567	567	0
198	20240513	172400	5670	567	567	567	567	0
199	20240513	172300	5670	567	567	567	567	0
200	20240513	172200	5670	567	567	567	567	0
201	20240513	172100	5670	567	567	567	567	0
202	20240513	172000	5670	567	567	567	567	0
203	20240513	171900	5670	567	567	567	567	0
204	20240513	171800	5670	567	567	567	567	0
205	20240513	171700	5670	567	567	567	567	0
206	20240513	171600	5670	567	567	567	567	0
207	20240513	171500	5670	567	567	567	567	0
208	20240513	171400	5670	567	567	567	567	0
209	20240513	171300	5670	567	567	567	567	0
210	20240513	171200	5670	567	567	567	567	0
211	20240513	171100	5670	567	567	567	567	0
212	20240513	171000	5670	567	567	567	567	10
213	20240513	170900	5670	567	567	567	567	0
214	20240513	170800	5670	567	567	567	567	0
215	20240513	170700	5670	567	567	567	567	0
216	20240513	170600	5670	567	567	567	567	0
217	20240513	170500	5670	567	567	567	567	0
218	20240513	170400	5670	567	567	567	567	0
219	20240513	170300	5670	567	567	567	567	0
220	20240513	170200	5670	567	567	567	567	0
221	20240513	170100	5670	567	567	567	567	0
222	20240513	170000	5670	567	567	567	567	0
223	20240513	165900	5670	567	567	567	567	0
224	20240513	165800	5670	567	567	567	567	0
225	20240513	165700	5670	567	567	567	567	0
226	20240513	165600	5670	567	567	567	567	0
227	20240513	165500	5670	567	567	567	567	0
228	20240513	165400	5670	567	567	567	567	0
229	20240513	165300	5670	567	567	567	567	0
230	20240513	165200	5670	567	567	567	567	0
231	20240513	165100	5670	567	567	567	567	0
232	20240513	165000	5670	567	567	567	567	0
233	20240513	164900	5670	567	567	567	567	0
234	20240513	164800	5670	567	567	567	567	0
235	20240513	164700	5670	567	567	567	567	0
236	20240513	164600	5670	567	567	567	567	0
237	20240513	164500	5670	567	567	567	567	0
238	20240513	164400	5670	567	567	567	567	0
239	20240513	164300	5670	567	567	567	567	0
240	20240513	164200	5670	567	567	567	567	0
241	20240513	164100	5670	567	567	567	567	0
242	20240513	164000	5670	567	567	567	567	10
243	20240513	163900	5670	567	567	567	567	0
244	20240513	163800	5670	567	567	567	567	0
245	20240513	163700	5670	567	567	567	567	0
246	20240513	163600	5670	567	567	567	567	0
247	20240513	163500	5670	567	567	567	567	0
248	20240513	163400	5670	567	567	567	567	0
249	20240513	163300	5670	567	567	567	567	0
250	20240513	163200	5670	567	567	567	567	0
251	20240513	163100	5670	567	567	567	567	0
252	20240513	163000	5670	567	567	567	567	0
253	20240513	162900	5670	567	567	567	567	0
254	20240513	162800	5670	567	567	567	567	0
255	20240513	162700	5670	567	567	567	567	0
256	20240513	162600	5670	567	567	567	567	0
257	20240513	162500	5670	567	567	567	567	0
258	20240513	162400	5670	567	567	567	567	0
259	20240513	162300	5670	567	567	567	567	0
260	20240513	162200	5670	567	567	567	567	0
261	20240513	162100	5670	567	567	567	567	0
262	20240513	162000	5670	567	567	567	567	0
263	20240513	161900	5670	567	567	567	567	0
264	20240513	161800	5670	567	567	567	567	0
265	20240513	161700	5670	567	567	567	567	0
266	20240513	161600	5670	567	567	567	567	0
267	20240513	161500	5670	567	567	567	567	0
268	20240513	161400	5670	567	567	567	567	0
269	20240513	161300	5670	567	567	567	567	0
270	20240513	161200	5670	567	567	567	567	0
271	20240513	161100	5670	567	567	567	567	0
272	20240513	161000	5670	567	567	567	567	10
273	20240513	160900	5670	567	567	567	567	0
274	20240513	160800	5670	567	567	567	567	0
275	20240513	160700	5670	567	567	567	567	0
276	20240513	160600	5670	567	567	567	567	0
277	20240513	160500	5670	567	567	567	567	0
278	20240513	160400	5670	567	567	567	567	0
279	20240513	160300	5670	567	567	567	567	0
280	20240513	160200	5670	567	567	567	567	0
281	20240513	160100	5670	567	567	567	567	0
282	20240513	160000	5670	567	567	567	567	0
283	20240513	155900	5670	567	567	567	567	0
284	20240513	155800	5670	567	567	567	567	0
285	20240513	155700	5670	567	567	567	567	0
286	20240513	155600	5670	567	567	567	567	0
287	20240513	155500	5670	567	567	567	567	0
288	20240513	155400	5670	567	567	567	567	0
289	20240513	155300	5670	567	567	567	567	0
290	20240513	155200	5670	567	567	567	567	0
291	20240513	155100	5670	567	567	567	567	0
292	20240513	155000	5670	567	567	567	567	0
293	20240513	154900	5670	567	567	567	567	0
294	20240513	154800	5670	567	567	567	567	0
295	20240513	154700	5670	567	567	567	567	0
296	20240513	154600	5670	567	567	567	567	0
297	20240513	154500	5670	567	567	567	567	0
298	20240513	154400	5670	567	567	567	567	0
299	20240513	154300	5670	567	567	567	567	0
300	20240513	154200	5670	567	567	567	567	0
301	20240513	154100	5670	567	567	567	567	0
302	20240513	154000	5670	567	567	567	567	10
303	20240513	153900	5670	567	567	567	567	0
304	20240513	153800	5670	567	567	567	567	0
305	20240513	153700	5670	567	567	567	567	0
306	20240513	153600	5670	567	567	567	567	0
307	20240513	153500	5670	567	567	567	567	0
308	20240513	153400	5670	567	567	567	567	0
309	20240513	153300	5670	567	567	567	567	0
310	20240513	153200	5670	567	567	567	567	0
311	20240513	153100	5670	567	567	567	567	0
312	20240513	153000	5670	567	567	567	567	0
313	20240513	152900	5670	567	567	567	567	0
314	20240513	152800	5670	567	567	567	567	0
315	20240513	152700	5670	567	567	567	567	0
316	20240513	152600	5670	567	567	567	567	0
317	20240513	152500	5670	567	567	567	567	0
318	20240513	152400	5670	567	567	567	567	0
319	20240513	152300	5670	567	567	567	567	0
320	20240513	152200	5670	567	567	567	567	0
321	20240513	152100	5670	567	567	567	567	0
322	20240513	152000	5670	567	567	567	567	0
323	20240513	151900	5670	567	567	567	567	0
324	20240513	151800	5670	567	567	567	567	0
325	20240513	151700	5670	567	567	567	567	0
326	20240513	151600	5670	567	567	567	567	0
327	20240513	151500	5670	567	567	567	567	0
328	20240513	151400	5670	567	567	567	567	0
329	20240513	151300	5670	567	567	567	567	0
330	20240513	151200	5670	567	567	567	567	0
331	20240513	151100	5670	567	567	567	567	0
332	20240513	151000	5670	567	567	567	567	0
333	20240513	150900	5670	567	567	567	567	0
334	20240513	150800	5670	567	567	567	567	0
335	20240513	150700	5670	567	567	567	567	0
336	20240513	150600	5670	567	567	567	567	0
337	20240513	150500	5670	567	567	567	567	0
338	20240513	150400	5670	567	567	567	567	0
339	20240513	150300	5670	567	567	567	567	0
340	20240513	150200	5670	567	567	567	567	0
341	20240513	150100	5670	567	567	567	567	0
342	20240513	150000	5670	567	567	567	567	0
343	20240513	145900	5670	567	567	567	567	0
344	20240513	145800	5670	567	567	567	567	0
345	20240513	145700	5670	567	567	567	567	0
346	20240513	145600	5670	567	567	567	567	0
347	20240513	145500	5670	567	567	567	567	0
348	20240513	145400	5670	567	567	567	567	0
349	20240513	145300	5670	567	567	567	567	0
350	20240513	145200	5670	567	567	567	567	0
351	20240513	145100	5670	567	567	567	567	0
352	20240513	145000	5670	567	567	567	567	0
353	20240513	144900	5670	567	567	567	567	0
354	20240513	144800	5670	567	567	567	567	0
355	20240513	144700	5670	567	567	567	567	0
356	20240513	144600	5670	567	567	567	567	0
357	20240513	144500	5670	567	567	567	567	0
358	20240513	144400	5670	567	567	567	567	0
359	20240513	144300	5670	567	567	567	567	0
360	20240513	144200	5670	567	567	567	567	0
361	20240513	144100	5670	567	567	567	567	0
362	20240513	144000	5670	567	567	567	567	0
363	20240513	143900	5670	567	567	567	567	0
364	20240513	143800	5670	567	567	567	567	0
365	20240513	143700	5670	567	567	567	567	0
366	20240513	143600	5670	567	567	567	567	0
367	20240513	143500	5670	567	567	567	567	0
368	20240513	143400	5670	567	567	567	567	0
369	20240513	143300	5670	567	567	567	567	0
370	20240513	143200	5670	567	567	567	567	0
371	20240513	143100	5670	567	567	567	567	0
372	20240513	143000	5670	567	567	567	567	0
373	20240513	142900	5670	567	567	567	567	0
374	20240513	142800	5670	567	567	567	567	0
375	20240513	142700	5670	567	567	567	567	0
376	20240513	142600	5670	567	567	567	567	0
377	20240513	142500	5670	567	567	567	567	0
378	20240513	142400	5670	567	567	567	567	0
379	20240513	142300	5670	567	567	567	567	0
380	20240513	142200	5670	567	567	567	567	0
381	20240513	142100	5670	567	567	567	567	0
382	20240513	142000	5670	567	567	567	567	0
383	20240513	141900	5670	567	567	567	567	0
384	20240513	141800	5670	567	567	567	567	0
385	20240513	141700	5670	567	567	567	567	0
386	20240513	141600	5670	567	567	567	567	0
387	20240513	141500	5670	567	567	567	567	0
388	20240513	141400	5670	567	567	567	567	0
389	20240513	141300	5670	567	567	567	567	0
390	20240513	141200	5670	567	567	567	567	0
391	20240513	141100	5670	567	567	567	567	0
392	20240513	141000	5670	567	567	567	567	0
393	20240513	140900	5670	567	567	567	567	0
394	20240513	140800	5670	567	567	567	567	0
395	20240513	140700	5670	567	567	567	567	0
396	20240513	140600	5670	567	567	567	567	0
397	20240513	140500	5670	567	567	567	567	0
398	20240513	140400	5670	567	567	567	567	0
399	20240513	140300	5670	567	567	567	567	0
400	20240513	140200	5670	567	567	567	567	0
401	20240513	140100	5670	567	567	567	567	0
402	20240513	140000	5670	567	567	567	567	0
403	20240513	135900	5670	567	567	567	567	0
404	20240513	135800	5670	567	567	567	567	0
405	20240513	135700	5670	567	567	567	567	0
406	20240513	135600	5670	567	567	567	567	0
407	20240513	135500	5670	567	567	567	567	0
408	20240513	135400	5670	567	567	567	567	0
409	20240513	135300	5670	567	567	567	567	0
410	20240513	135200	5670	567	567	567	567	0
411	20240513	135100	5670	567	567	567	567	0
412	20240513	135000	5670	567	567	567	567	0
413	20240513	134900	5670	567	567	567	567	0
414	20240513	134800	5670	567	567	567	567	0
415	20240513	134700	5670	567	567	567	567	0
416	20240513	134600	5670	567	567	567	567	0
417	20240513	134500	5670	567	567	567	567	0
418	20240513	134400	5670	567	567	567	567	0
419	20240513	134300	5670	567	567	567	567	0
420	20240513	134200	5670	567	567	567	567	0
421	20240513	134100	5670	567	567	567	567	0
422	20240513	134000	5670	567	567	567	567	0
423	20240513	133900	5670	567	567	567	567	0
424	20240513	133800	5670	567	567	567	567	0
425	20240513	133700	5670	567	567	567	567	0
426	20240513	133600	5670	567	567	567	567	0
427	20240513	133500	5670	567	567	567	567	0
428	20240513	133400	5670	567	567	567	567	0
429	20240513	133300	5670	567	567	567	567	0
430	20240513	133200	5670	567	567	567	567	0
431	20240513	133100	5670	567	567	567	567	0
432	20240513	133000	5670	567	567	567	567	0
433	20240513	132900	5670	567	567	567	567	0
434	20240513	132800	5670	567	567	567	567	0
435	20240513	132700	5670	567	567	567	567	0
436	20240513	132600	5670	567	567	567	567	0
437	20240513	132500	5670	567	567	567	567	0
438	20240513	132400	5670	567	567	567	567	0
439	20240513	132300	5670	567	567	567	567	0
440	20240513	132200	5670	567	567	567	567	0
441	20240513	132100	5670	567	567	567	567	0
442	20240513	132000	5670	567	567	567	567	0
443	20240513	131900	5670	567	567	567	567	0
444	20240513	131800	5670	567	567	567	567	0
445	20240513	131700	5670	567	567	567	567	0
446	20240513	131600	5670	567	567	567	567	0
447	20240513	131500	5670	567	567	567	567	0
448	20240513	131400	5670	567	567	567	567	0
449	20240513	131300	5670	567	567	567	567	0
450	20240513	131200	5670	567	567	567	567	0
451	20240513	131100	5670	567	567	567	567	0
452	20240513	131000	5670	567	567	567	567	0
453	20240513	130900	5670	567	567	567	567	0
454	20240513	130800	5670	567	567	567	567	0
455	20240513	130700	5670	567	567	567	567	0
456	20240513	130600	5670	567	567	567	567	0
457	20240513	130500	5670	567	567	567	567	0
458	20240513	130400	5670	567	567	567	567	0
459	20240513	130300	5670	567	567	567	567	0
460	20240513	130200	5670	567	567	567	567	0
461	20240513	130100	5670	567	567	567	567	0
462	20240513	130000	5670	567	567	567	567	0
463	20240513	125900	5670	567	567	567	567	0
464	20240513	125800	5670	567	567	567	567	0
465	20240513	125700	5670	567	567	567	567	0
466	20240513	125600	5670	567	567	567	567	0
467	20240513	125500	5670	567	567	567	567	0
468	20240513	125400	5670	567	567	567	567	0
469	20240513	125300	5670	567	567	567	567	0
470	20240513	125200	5670	567	567	567	567	0
471	20240513	125100	5670	567	567	567	567	0
472	20240513	125000	5670	567	567	567	567	0
473	20240513	124900	5670	567	567	567	567	0
474	20240513	124800	5670	567	567	567	567	0
475	20240513	124700	5670	567	567	567	567	0
476	20240513	124600	5670	567	567	567	567	0
477	20240513	124500	5670	567	567	567	567	0
478	20240513	124400	5670	567	567	567	567	0
479	20240513	124300	5670	567	567	567	567	0
480	20240513	124200	5670	567	567	567	567	0
481	20240513	124100	5670	567	567	567	567	0
482	20240513	124000	5670	567	567	567	567	0
483	20240513	123900	5670	567	567	567	567	0
484	20240513	123800	5670	567	567	567	567	0
485	20240513	123700	5670	567	567	567	567	0
486	20240513	123600	5670	567	567	567	567	0
487	20240513	123500	5670	567	567	567	567	0
488	20240513	123400	5670	567	567	567	567	0
489	20240513	123300	5670	567	567	567	567	0
490	20240513	123200	5670	567	567	567	567	0
491	20240513	123100	5670	567	567	567	567	0
492	20240513	123000	5670	567	567	567	567	0
493	20240513	122900	5670	567	567	567	567	0
494	20240513	122800	5670	567	567	567	567	0
495	20240513	122700	5670	567	567	567	567	0
496	20240513	122600	5670	567	567	567	567	0
497	20240513	122500	5670	567	567	567	567	0
498	20240513	122400	5670	567	567	567	567	0
499	20240513	122300	5670	567	567	567	567	0
500	20240513	122200	5670	567	567	567	567	0
501	20240513	122100	5670	567	567	567	567	0
502	20240513	122000	5670	567	567	567	567	0
503	20240513	121900	5670	567	567	567	567	0
504	20240513	121800	5670	567	567	567	567	0
505	20240513	121700	5670	567	567	567	567	0
506	20240513	121600	5670	567	567	567	567	0
507	20240513	121500	5670	567	567	567	567	0
508	20240513	121400	5670	567	567	567	567	0
509	20240513	121300	5670	567	567	567	567	0
510	20240513	121200	5670	567	567	567	567	0
511	20240513	121100	5670	567	567	567	567	0
512	20240513	121000	5670	567	567	567	567	0
513	20240513	120900	5670	567	567	567	567	0
514	20240513	120800	5670	567	567	567	567	0
515	20240513	120700	5670	567	567	567	567	0
516	20240513	120600	5670	567	567	567	567	0
517	20240513	120500	5670	567	567	567	567	0
518	20240513	120400	5670	567	567	567	567	0
519	20240513	120300	5670	567	567	567	567	0
520	20240513	120200	5670	567	567	567	567	0
521	20240513	120100	5670	567	567	567	567	0
522	20240513	120000	5670	567	567	567	567	0
523	20240513	115900	5670	567	567	567	567	0
524	20240513	115800	5670	567	567	567	567	0
525	20240513	115700	5670	567	567	567	567	0
526	20240513	115600	5670	567	567	567	567	0
527	20240513	115500	5670	567	567	567	567	0
528	20240513	115400	5670	567	567	567	567	0
529	20240513	115300	5670	567	567	567	567	0
530	20240513	115200	5670	567	567	567	567	0
531	20240513	115100	5670	567	567	567	567	0
532	20240513	115000	5670	567	567	567	567	0
533	20240513	114900	5670	567	567	567	567	0
534	20240513	114800	5670	567	567	567	567	0
535	20240513	114700	5670	567	567	567	567	0
536	20240513	114600	5670	567	567	567	567	0
537	20240513	114500	5670	567	567	567	567	0
538	20240513	114400	5670	567	567	567	567	0
539	20240513	114300	5670	567	567	567	567	0
540	20240513	114200	5670	567	567	567	567	0
541	20240513	114100	5670	567	567	567	567	0
542	20240513	114000	5670	567	567	567	567	0
543	20240513	113900	5670	567	567	567	567	0
544	20240513	113800	5670	567	567	567	567	0
545	20240513	113700	5670	567	567	567	567	0
546	20240513	113600	5670	567	567	567	567	0
547	20240513	113500	5670	567	567	567	567	0
548	20240513	113400	5670	567	567	567	567	0
549	20240513	113300	5670	567	567	567	567	0
550	20240513	113200	5670	567	567	567	567	0
551	20240513	113100	5670	567	567	567	567	0
552	20240513	113000	5670	567	567	567	567	0
553	20240513	112900	5670	567	567	567	567	0
554	20240513	112800	5670	567	567	567	567	0
555	20240513	112700	5670	567	567	567	567	0
556	20240513	112600	5670	567	567	567	567	0
557	20240513	112500	5670	567	567	567	567	0
558	20240513	112400	5670	567	567	567	567	0
559	20240513	112300	5670	567	567	567	567	0
560	20240513	112200	5670	567	567	567	567	0
561	20240513	112100	5670	567	567	567	567	0
562	20240513	112000	5670	567	567	567	567	0
563	20240513	111900	5670	567	567	567	567	0
564	20240513	111800	5670	567	567	567	567	0
565	20240513	111700	5670	567	567	567	567	0
566	20240513	111600	5670	567	567	567	567	0
567	20240513	111500	5670	567	567	567	567	0
568	20240513	111400	5670	567	567	567	567	0
569	20240513	111300	5670	567	567	567	567	0
570	20240513	111200	5670	567	567	567	567	0
571	20240513	111100	5670	567	567	567	567	0
572	20240513	111000	5670	567	567	567	567	0
573	20240513	110900	5670	567	567	567	567	0
574	20240513	110800	5670	567	567	567	567	0
575	20240513	110700	5670	567	567	567	567	0
576	20240513	110600	5670	567	567	567	567	0
577	20240513	110500	5670	567	567	567	567	0
578	20240513	110400	5670	567	567	567	567	0
579	20240513	110300	5670	567	567	567	567	0
580	20240513	110200	5670	567	567	567	567	0
581	20240513	110100	5670	567	567	567	567	0
582	20240513	110000	5670	567	567	567	567	0
583	20240513	105900	5670	567	567	567	567	0
584	20240513	105800	5670	567	567	567	567	0
585	20240513	105700	5670	567	567	567	567	0
586	20240513	105600	5670	567	567	567	567	0
587	20240513	105500	5670	567	567	567	567	0
588	20240513	105400	5670	567	567	567	567	0
589	20240513	105300	5670	567	567	567	567	0
590	20240513	105200	5670	567	567	567	567	0
591	20240513	105100	5670	567	567	567	567	0
592	20240513	105000	5670	567	567	567	567	0
593	20240513	104900	5670	567	567	567	567	0
594	20240513	104800	5670	567	567	567	567	0
595	20240513	104700	5670	567	567	567	567	0
596	20240513	104600	5670	567	567	567	567	0
597	20240513	104500	5670	567	567	567	567	0
598	20240513	104400	5670	567	567	567	567	0
599	20240513	104300	5670	567	567	567	567	0
600	20240513	104200	5670	567	567	567	567	0
601	20240513	104100	5670	567	567	567	567	0
602	20240513	104000	5670	567	567	567	567	0
603	20240513	103900	5670	567	567	567	567	0
604	20240513	103800	5670	567	567	567	567	0
605	20240513	103700	5670	567	567	567	567	0
606	20240513	103600	5670	567	567	567	567	0
607	20240513	103500	5670	567	567	567	567	0
608	20240513	103400	5670	567	567	567	567	0
609	20240513	103300	5670	567	567	567	567	0
610	20240513	103200	5670	567	567	567	567	0
611	20240513	103100	5670	567	567	567	567	0
612	20240513	103000	5670	567	567	567	567	0
613	20240513	102900	5670	567	567	567	567	0
614	20240513	102800	5670	567	567	567	567	0
615	20240513	102700	5670	567	567	567	567	0
616	20240513	102600	5670	567	567	567	567	0
617	20240513	102500	5670	567	567	567	567	0
618	20240513	102400	5670	567	567	567	567	0
619	20240513	102300	5670	567	567	567	567	0
620	20240513	102200	5670	567	567	567	567	0
621	20240513	102100	5670	567	567	567	567	0
622	20240513	102000	5670	567	567	567	567	0
623	20240513	101900	5670	567	567	567	567	0
624	20240513	101800	5670	567	567	567	567	0
625	20240513	101700	5670	567	567	567	567	0
626	20240513	101600	5670	567	567	567	567	0
627	20240513	101500	5670	567	567	567	567	0
628	20240513	101400	5670	567	567	567	567	0
629	20240513	101300	5670	567	567	567	567	0
630	20240513	101200	5670	567	567	567	567	0
631	20240513	101100	5670	567	567	567	567	0
632	20240513	101000	5670	567	567	567	567	0
633	20240513	100900	5670	567	567	567	567	0
634	20240513	100800	5670	567	567	567	567	0
635	20240513	100700	5670	567	567	567	567	0
636	20240513	100600	5670	567	567	567	567	0
637	20240513	100500	5670	567	567	567	567	0
638	20240513	100400	5670	567	567	567	567	0
639	20240513	100300	5670	567	567	567	567	0
640	20240513	100200	5670	567	567	567	567	0
641	20240513	100100	5670	567	567	567	567	0
642	20240513	100000	5670	567	567	567	567	0
643	20240513	095900	5670	567	567	567	567	0
644	20240513	095800	5670	567	567	567	567	0
645	20240513	095700	5670	567	567	567	567	0
646	20240513	095600	5670	567	567	567	567	0
647	20240513	095500	5670	567	567	567	567	0
648	20240513	095400	5670	567	567	567	567	0
649	20240513	095300	5670	567	567	567	567	0
650	20240513	095200	5670	567	567	567	567	0
651	20240513	095100	5670	567	567	567	567	0
652	20240513	095000	5670	567	567	567	567	0
653	20240513	094900	5670	567	567	567	567	0
654	20240513	094800	5670	567	567	567	567	0
655	20240513	094700	5670	567	567	567	567	0
656	20240513	094600	5670	567	567	567	567	0
657	20240513	094500	5670	567	567	567	567	0
658	20240513	094400	5670	567	567	567	567	0
659	20240513	094300	5670	567	567	567	567	0
660	20240513	094200	5670	567	567	567	567	0
661	20240513	094100	5670	567	567	567	567	0
662	20240513	094000	5670	567	567	567	567	0
663	20240513	093900	5670	567	567	567	567	0
664	20240513	093800	5670	567	567	567	567	0
665	20240513	093700	5670	567	567	567	567	0
666	20240513	093600	5670	567	567	567	567	0
667	20240513	093500	5670	567	567	567	567	0
668	20240513	093400	5670	567	567	567	567	0
669	20240513	093300	5670	567	567	567	567	0
670	20240513	093200	5670	567	567	567	567	0
671	20240513	093100	5670	567	567	567	567	0
672	20240513	093000	5670	567	567	567	567	0
673	20240513	092900	5670	567	567	567	567	0
674	20240513	092800	5670	567	567	567	567	0
675	20240513	092700	5670	567	567	567	567	0
676	20240513	092600	5670	567	567	567	567	0
677	20240513	092500	5670	567	567	567	567	0
678	20240513	092400	5670	567	567	567	567	0
679	20240513	092300	5670	567	567	567	567	0
680	20240513	092200	5670	567	567	567	567	0
681	20240513	092100	5670	567	567	567	567	0
682	20240513	092000	5670	567	567	567	567	0
683	20240513	091900	5670	567	567	567	567	0
684	20240513	091800	5670	567	567	567	567	0
685	20240513	091700	5670	567	567	567	567	0
686	20240513	091600	5670	567	567	567	567	0
687	20240513	091500	5670	567	567	567	567	0
688	20240513	091400	5670	567	567	567	567	0
689	20240513	091300	5670	567	567	567	567	0
690	20240513	091200	5670	567	567	567	567	0
691	20240513	091100	5670	567	567	567	567	0
692	20240513	091000	5670	567	567	567	567	0
693	20240513	090900	5670	567	567	567	567	0
694	20240513	090800	5670	567	567	567	567	0
695	20240513	090700	5670	567	567	567	567	0
696	20240513	090600	5670	567	567	567	567	0
697	20240513	090500	5670	567	567	567	567	0
698	20240513	090400	5670	567	567	567	567	0
699	20240513	090300	5670	567	567	567	567	0
700	20240513	090200	5670	567	567	567	567	0
701	20240513	090100	5670	567	567	567	567	0
702	20240513	090000	5670	567	567	567	567	10