KissMeData/093510/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	200000	1872	1872	1872	1872	1872	1
3	20240513	195900	1872	1872	1872	1872	1872	0
4	20240513	195800	1872	1872	1872	1872	1872	0
5	20240513	195700	1872	1872	1872	1872	1872	0
6	20240513	195600	1872	1872	1872	1872	1872	0
7	20240513	195500	1872	1872	1872	1872	1872	0
8	20240513	195400	1872	1872	1872	1872	1872	0
9	20240513	195300	1872	1872	1872	1872	1872	0
10	20240513	195200	1872	1872	1872	1872	1872	0
11	20240513	195100	1872	1872	1872	1872	1872	0
12	20240513	195000	1872	1872	1872	1872	1872	0
13	20240513	194900	1872	1872	1872	1872	1872	0
14	20240513	194800	1872	1872	1872	1872	1872	0
15	20240513	194700	1872	1872	1872	1872	1872	0
16	20240513	194600	1872	1872	1872	1872	1872	0
17	20240513	194500	1872	1872	1872	1872	1872	0
18	20240513	194400	1872	1872	1872	1872	1872	0
19	20240513	194300	1872	1872	1872	1872	1872	0
20	20240513	194200	1872	1872	1872	1872	1872	0
21	20240513	194100	1872	1872	1872	1872	1872	0
22	20240513	194000	1872	1872	1872	1872	1872	0
23	20240513	193900	1872	1872	1872	1872	1872	0
24	20240513	193800	1872	1872	1872	1872	1872	0
25	20240513	193700	1872	1872	1872	1872	1872	0
26	20240513	193600	1872	1872	1872	1872	1872	0
27	20240513	193500	1872	1872	1872	1872	1872	0
28	20240513	193400	1872	1872	1872	1872	1872	0
29	20240513	193300	1872	1872	1872	1872	1872	0
30	20240513	193200	1872	1872	1872	1872	1872	0
31	20240513	193100	1872	1872	1872	1872	1872	0
32	20240513	193000	1872	1872	1872	1872	1872	1
33	20240513	192900	1872	1872	1872	1872	1872	0
34	20240513	192800	1872	1872	1872	1872	1872	0
35	20240513	192700	1872	1872	1872	1872	1872	0
36	20240513	192600	1872	1872	1872	1872	1872	0
37	20240513	192500	1872	1872	1872	1872	1872	0
38	20240513	192400	1872	1872	1872	1872	1872	0
39	20240513	192300	1872	1872	1872	1872	1872	0
40	20240513	192200	1872	1872	1872	1872	1872	0
41	20240513	192100	1872	1872	1872	1872	1872	0
42	20240513	192000	1872	1872	1872	1872	1872	0
43	20240513	191900	1872	1872	1872	1872	1872	0
44	20240513	191800	1872	1872	1872	1872	1872	0
45	20240513	191700	1872	1872	1872	1872	1872	0
46	20240513	191600	1872	1872	1872	1872	1872	0
47	20240513	191500	1872	1872	1872	1872	1872	0
48	20240513	191400	1872	1872	1872	1872	1872	0
49	20240513	191300	1872	1872	1872	1872	1872	0
50	20240513	191200	1872	1872	1872	1872	1872	0
51	20240513	191100	1872	1872	1872	1872	1872	0
52	20240513	191000	1872	1872	1872	1872	1872	0
53	20240513	190900	1872	1872	1872	1872	1872	0
54	20240513	190800	1872	1872	1872	1872	1872	0
55	20240513	190700	1872	1872	1872	1872	1872	0
56	20240513	190600	1872	1872	1872	1872	1872	0
57	20240513	190500	1872	1872	1872	1872	1872	0
58	20240513	190400	1872	1872	1872	1872	1872	0
59	20240513	190300	1872	1872	1872	1872	1872	0
60	20240513	190200	1872	1872	1872	1872	1872	0
61	20240513	190100	1872	1872	1872	1872	1872	0
62	20240513	190000	1872	1872	1872	1872	1872	1
63	20240513	185900	1872	1872	1872	1872	1872	0
64	20240513	185800	1872	1872	1872	1872	1872	0
65	20240513	185700	1872	1872	1872	1872	1872	0
66	20240513	185600	1872	1872	1872	1872	1872	0
67	20240513	185500	1872	1872	1872	1872	1872	0
68	20240513	185400	1872	1872	1872	1872	1872	0
69	20240513	185300	1872	1872	1872	1872	1872	0
70	20240513	185200	1872	1872	1872	1872	1872	0
71	20240513	185100	1872	1872	1872	1872	1872	0
72	20240513	185000	1872	1872	1872	1872	1872	0
73	20240513	184900	1872	1872	1872	1872	1872	0
74	20240513	184800	1872	1872	1872	1872	1872	0
75	20240513	184700	1872	1872	1872	1872	1872	0
76	20240513	184600	1872	1872	1872	1872	1872	0
77	20240513	184500	1872	1872	1872	1872	1872	0
78	20240513	184400	1872	1872	1872	1872	1872	0
79	20240513	184300	1872	1872	1872	1872	1872	0
80	20240513	184200	1872	1872	1872	1872	1872	0
81	20240513	184100	1872	1872	1872	1872	1872	0
82	20240513	184000	1872	1872	1872	1872	1872	0
83	20240513	183900	1872	1872	1872	1872	1872	0
84	20240513	183800	1872	1872	1872	1872	1872	0
85	20240513	183700	1872	1872	1872	1872	1872	0
86	20240513	183600	1872	1872	1872	1872	1872	0
87	20240513	183500	1872	1872	1872	1872	1872	0
88	20240513	183400	1872	1872	1872	1872	1872	0
89	20240513	183300	1872	1872	1872	1872	1872	0
90	20240513	183200	1872	1872	1872	1872	1872	0
91	20240513	183100	1872	1872	1872	1872	1872	0
92	20240513	183000	1872	1872	1872	1872	1872	1
93	20240513	182900	1872	1872	1872	1872	1872	0
94	20240513	182800	1872	1872	1872	1872	1872	0
95	20240513	182700	1872	1872	1872	1872	1872	0
96	20240513	182600	1872	1872	1872	1872	1872	0
97	20240513	182500	1872	1872	1872	1872	1872	0
98	20240513	182400	1872	1872	1872	1872	1872	0
99	20240513	182300	1872	1872	1872	1872	1872	0
100	20240513	182200	1872	1872	1872	1872	1872	0
101	20240513	182100	1872	1872	1872	1872	1872	0
102	20240513	182000	1872	1872	1872	1872	1872	0
103	20240513	181900	1872	1872	1872	1872	1872	0
104	20240513	181800	1872	1872	1872	1872	1872	0
105	20240513	181700	1872	1872	1872	1872	1872	0
106	20240513	181600	1872	1872	1872	1872	1872	0
107	20240513	181500	1872	1872	1872	1872	1872	0
108	20240513	181400	1872	1872	1872	1872	1872	0
109	20240513	181300	1872	1872	1872	1872	1872	0
110	20240513	181200	1872	1872	1872	1872	1872	0
111	20240513	181100	1872	1872	1872	1872	1872	0
112	20240513	181000	1872	1872	1872	1872	1872	0
113	20240513	180900	1872	1872	1872	1872	1872	0
114	20240513	180800	1872	1872	1872	1872	1872	0
115	20240513	180700	1872	1872	1872	1872	1872	0
116	20240513	180600	1872	1872	1872	1872	1872	0
117	20240513	180500	1872	1872	1872	1872	1872	0
118	20240513	180400	1872	1872	1872	1872	1872	0
119	20240513	180300	1872	1872	1872	1872	1872	0
120	20240513	180200	1872	1872	1872	1872	1872	0
121	20240513	180100	1872	1872	1872	1872	1872	0
122	20240513	180000	1872	1872	1872	1872	1872	1
123	20240513	175900	1872	1872	1872	1872	1872	0
124	20240513	175800	1872	1872	1872	1872	1872	0
125	20240513	175700	1872	1872	1872	1872	1872	0
126	20240513	175600	1872	1872	1872	1872	1872	0
127	20240513	175500	1872	1872	1872	1872	1872	0
128	20240513	175400	1872	1872	1872	1872	1872	0
129	20240513	175300	1872	1872	1872	1872	1872	0
130	20240513	175200	1872	1872	1872	1872	1872	0
131	20240513	175100	1872	1872	1872	1872	1872	0
132	20240513	175000	1872	1872	1872	1872	1872	0
133	20240513	174900	1872	1872	1872	1872	1872	0
134	20240513	174800	1872	1872	1872	1872	1872	0
135	20240513	174700	1872	1872	1872	1872	1872	0
136	20240513	174600	1872	1872	1872	1872	1872	0
137	20240513	174500	1872	1872	1872	1872	1872	0
138	20240513	174400	1872	1872	1872	1872	1872	0
139	20240513	174300	1872	1872	1872	1872	1872	0
140	20240513	174200	1872	1872	1872	1872	1872	0
141	20240513	174100	1872	1872	1872	1872	1872	0
142	20240513	174000	1872	1872	1872	1872	1872	0
143	20240513	173900	1872	1872	1872	1872	1872	0
144	20240513	173800	1872	1872	1872	1872	1872	0
145	20240513	173700	1872	1872	1872	1872	1872	0
146	20240513	173600	1872	1872	1872	1872	1872	0
147	20240513	173500	1872	1872	1872	1872	1872	0
148	20240513	173400	1872	1872	1872	1872	1872	0
149	20240513	173300	1872	1872	1872	1872	1872	0
150	20240513	173200	1872	1872	1872	1872	1872	0
151	20240513	173100	1872	1872	1872	1872	1872	0
152	20240513	173000	1872	1872	1872	1872	1872	1
153	20240513	172900	1872	1872	1872	1872	1872	0
154	20240513	172800	1872	1872	1872	1872	1872	0
155	20240513	172700	1872	1872	1872	1872	1872	0
156	20240513	172600	1872	1872	1872	1872	1872	0
157	20240513	172500	1872	1872	1872	1872	1872	0
158	20240513	172400	1872	1872	1872	1872	1872	0
159	20240513	172300	1872	1872	1872	1872	1872	0
160	20240513	172200	1872	1872	1872	1872	1872	0
161	20240513	172100	1872	1872	1872	1872	1872	0
162	20240513	172000	1872	1872	1872	1872	1872	0
163	20240513	171900	1872	1872	1872	1872	1872	0
164	20240513	171800	1872	1872	1872	1872	1872	0
165	20240513	171700	1872	1872	1872	1872	1872	0
166	20240513	171600	1872	1872	1872	1872	1872	0
167	20240513	171500	1872	1872	1872	1872	1872	0
168	20240513	171400	1872	1872	1872	1872	1872	0
169	20240513	171300	1872	1872	1872	1872	1872	0
170	20240513	171200	1872	1872	1872	1872	1872	0
171	20240513	171100	1872	1872	1872	1872	1872	0
172	20240513	171000	1872	1872	1872	1872	1872	0
173	20240513	170900	1872	1872	1872	1872	1872	0
174	20240513	170800	1872	1872	1872	1872	1872	0
175	20240513	170700	1872	1872	1872	1872	1872	0
176	20240513	170600	1872	1872	1872	1872	1872	0
177	20240513	170500	1872	1872	1872	1872	1872	0
178	20240513	170400	1872	1872	1872	1872	1872	0
179	20240513	170300	1872	1872	1872	1872	1872	0
180	20240513	170200	1872	1872	1872	1872	1872	0
181	20240513	170100	1872	1872	1872	1872	1872	0
182	20240513	170000	1872	1872	1872	1872	1872	1
183	20240513	165900	1872	1872	1872	1872	1872	0
184	20240513	165800	1872	1872	1872	1872	1872	0
185	20240513	165700	1872	1872	1872	1872	1872	0
186	20240513	165600	1872	1872	1872	1872	1872	0
187	20240513	165500	1872	1872	1872	1872	1872	0
188	20240513	165400	1872	1872	1872	1872	1872	0
189	20240513	165300	1872	1872	1872	1872	1872	0
190	20240513	165200	1872	1872	1872	1872	1872	0
191	20240513	165100	1872	1872	1872	1872	1872	0
192	20240513	165000	1872	1872	1872	1872	1872	0
193	20240513	164900	1872	1872	1872	1872	1872	0
194	20240513	164800	1872	1872	1872	1872	1872	0
195	20240513	164700	1872	1872	1872	1872	1872	0
196	20240513	164600	1872	1872	1872	1872	1872	0
197	20240513	164500	1872	1872	1872	1872	1872	0
198	20240513	164400	1872	1872	1872	1872	1872	0
199	20240513	164300	1872	1872	1872	1872	1872	0
200	20240513	164200	1872	1872	1872	1872	1872	0
201	20240513	164100	1872	1872	1872	1872	1872	0
202	20240513	164000	1872	1872	1872	1872	1872	0
203	20240513	163900	1872	1872	1872	1872	1872	0
204	20240513	163800	1872	1872	1872	1872	1872	0
205	20240513	163700	1872	1872	1872	1872	1872	0
206	20240513	163600	1872	1872	1872	1872	1872	0
207	20240513	163500	1872	1872	1872	1872	1872	0
208	20240513	163400	1872	1872	1872	1872	1872	0
209	20240513	163300	1872	1872	1872	1872	1872	0
210	20240513	163200	1872	1872	1872	1872	1872	0
211	20240513	163100	1872	1872	1872	1872	1872	0
212	20240513	163000	1872	1872	1872	1872	1872	1
213	20240513	162900	1872	1872	1872	1872	1872	0
214	20240513	162800	1872	1872	1872	1872	1872	0
215	20240513	162700	1872	1872	1872	1872	1872	0
216	20240513	162600	1872	1872	1872	1872	1872	0
217	20240513	162500	1872	1872	1872	1872	1872	0
218	20240513	162400	1872	1872	1872	1872	1872	0
219	20240513	162300	1872	1872	1872	1872	1872	0
220	20240513	162200	1872	1872	1872	1872	1872	0
221	20240513	162100	1872	1872	1872	1872	1872	0
222	20240513	162000	1872	1872	1872	1872	1872	0
223	20240513	161900	1872	1872	1872	1872	1872	0
224	20240513	161800	1872	1872	1872	1872	1872	0
225	20240513	161700	1872	1872	1872	1872	1872	0
226	20240513	161600	1872	1872	1872	1872	1872	0
227	20240513	161500	1872	1872	1872	1872	1872	0
228	20240513	161400	1872	1872	1872	1872	1872	0
229	20240513	161300	1872	1872	1872	1872	1872	0
230	20240513	161200	1872	1872	1872	1872	1872	0
231	20240513	161100	1872	1872	1872	1872	1872	0
232	20240513	161000	1872	1872	1872	1872	1872	0
233	20240513	160900	1872	1872	1872	1872	1872	0
234	20240513	160800	1872	1872	1872	1872	1872	0
235	20240513	160700	1872	1872	1872	1872	1872	0
236	20240513	160600	1872	1872	1872	1872	1872	0
237	20240513	160500	1872	1872	1872	1872	1872	0
238	20240513	160400	1872	1872	1872	1872	1872	0
239	20240513	160300	1872	1872	1872	1872	1872	0
240	20240513	160200	1872	1872	1872	1872	1872	0
241	20240513	160100	1872	1872	1872	1872	1872	0
242	20240513	160000	1872	1872	1872	1872	1872	1
243	20240513	155900	1872	1872	1872	1872	1872	0
244	20240513	155800	1872	1872	1872	1872	1872	0
245	20240513	155700	1872	1872	1872	1872	1872	0
246	20240513	155600	1872	1872	1872	1872	1872	0
247	20240513	155500	1872	1872	1872	1872	1872	0
248	20240513	155400	1872	1872	1872	1872	1872	0
249	20240513	155300	1872	1872	1872	1872	1872	0
250	20240513	155200	1872	1872	1872	1872	1872	0
251	20240513	155100	1872	1872	1872	1872	1872	0
252	20240513	155000	1872	1872	1872	1872	1872	0
253	20240513	154900	1872	1872	1872	1872	1872	0
254	20240513	154800	1872	1872	1872	1872	1872	0
255	20240513	154700	1872	1872	1872	1872	1872	0
256	20240513	154600	1872	1872	1872	1872	1872	0
257	20240513	154500	1872	1872	1872	1872	1872	0
258	20240513	154400	1872	1872	1872	1872	1872	0
259	20240513	154300	1872	1872	1872	1872	1872	0
260	20240513	154200	1872	1872	1872	1872	1872	0
261	20240513	154100	1872	1872	1872	1872	1872	0
262	20240513	154000	1872	1872	1872	1872	1872	0
263	20240513	153900	1872	1872	1872	1872	1872	0
264	20240513	153800	1872	1872	1872	1872	1872	0
265	20240513	153700	1872	1872	1872	1872	1872	0
266	20240513	153600	1872	1872	1872	1872	1872	0
267	20240513	153500	1872	1872	1872	1872	1872	0
268	20240513	153400	1872	1872	1872	1872	1872	0
269	20240513	153300	1872	1872	1872	1872	1872	0
270	20240513	153200	1872	1872	1872	1872	1872	0
271	20240513	153100	1872	1872	1872	1872	1872	0
272	20240513	153000	1872	1872	1872	1872	1872	1
273	20240513	152900	1872	1872	1872	1872	1872	0
274	20240513	152800	1872	1872	1872	1872	1872	0
275	20240513	152700	1872	1872	1872	1872	1872	0
276	20240513	152600	1872	1872	1872	1872	1872	0
277	20240513	152500	1872	1872	1872	1872	1872	0
278	20240513	152400	1872	1872	1872	1872	1872	0
279	20240513	152300	1872	1872	1872	1872	1872	0
280	20240513	152200	1872	1872	1872	1872	1872	0
281	20240513	152100	1872	1872	1872	1872	1872	0
282	20240513	152000	1872	1872	1872	1872	1872	0
283	20240513	151900	1872	1872	1872	1872	1872	0
284	20240513	151800	1872	1872	1872	1872	1872	0
285	20240513	151700	1872	1872	1872	1872	1872	0
286	20240513	151600	1872	1872	1872	1872	1872	0
287	20240513	151500	1872	1872	1872	1872	1872	0
288	20240513	151400	1872	1872	1872	1872	1872	0
289	20240513	151300	1872	1872	1872	1872	1872	0
290	20240513	151200	1872	1872	1872	1872	1872	0
291	20240513	151100	1872	1872	1872	1872	1872	0
292	20240513	151000	1872	1872	1872	1872	1872	0
293	20240513	150900	1872	1872	1872	1872	1872	0
294	20240513	150800	1872	1872	1872	1872	1872	0
295	20240513	150700	1872	1872	1872	1872	1872	0
296	20240513	150600	1872	1872	1872	1872	1872	0
297	20240513	150500	1872	1872	1872	1872	1872	0
298	20240513	150400	1872	1872	1872	1872	1872	0
299	20240513	150300	1872	1872	1872	1872	1872	0
300	20240513	150200	1872	1872	1872	1872	1872	0
301	20240513	150100	1872	1872	1872	1872	1872	0
302	20240513	150000	1872	1872	1872	1872	1872	0
303	20240513	145900	1872	1872	1872	1872	1872	0
304	20240513	145800	1872	1872	1872	1872	1872	0
305	20240513	145700	1872	1872	1872	1872	1872	0
306	20240513	145600	1872	1872	1872	1872	1872	0
307	20240513	145500	1872	1872	1872	1872	1872	0
308	20240513	145400	1872	1872	1872	1872	1872	0
309	20240513	145300	1872	1872	1872	1872	1872	0
310	20240513	145200	1872	1872	1872	1872	1872	0
311	20240513	145100	1872	1872	1872	1872	1872	0
312	20240513	145000	1872	1872	1872	1872	1872	0
313	20240513	144900	1872	1872	1872	1872	1872	0
314	20240513	144800	1872	1872	1872	1872	1872	0
315	20240513	144700	1872	1872	1872	1872	1872	0
316	20240513	144600	1872	1872	1872	1872	1872	0
317	20240513	144500	1872	1872	1872	1872	1872	0
318	20240513	144400	1872	1872	1872	1872	1872	0
319	20240513	144300	1872	1872	1872	1872	1872	0
320	20240513	144200	1872	1872	1872	1872	1872	0
321	20240513	144100	1872	1872	1872	1872	1872	0
322	20240513	144000	1872	1872	1872	1872	1872	0
323	20240513	143900	1872	1872	1872	1872	1872	0
324	20240513	143800	1872	1872	1872	1872	1872	0
325	20240513	143700	1872	1872	1872	1872	1872	0
326	20240513	143600	1872	1872	1872	1872	1872	0
327	20240513	143500	1872	1872	1872	1872	1872	0
328	20240513	143400	1872	1872	1872	1872	1872	0
329	20240513	143300	1872	1872	1872	1872	1872	0
330	20240513	143200	1872	1872	1872	1872	1872	0
331	20240513	143100	1872	1872	1872	1872	1872	0
332	20240513	143000	1872	1872	1872	1872	1872	0
333	20240513	142900	1872	1872	1872	1872	1872	0
334	20240513	142800	1872	1872	1872	1872	1872	0
335	20240513	142700	1872	1872	1872	1872	1872	0
336	20240513	142600	1872	1872	1872	1872	1872	0
337	20240513	142500	1872	1872	1872	1872	1872	0
338	20240513	142400	1872	1872	1872	1872	1872	0
339	20240513	142300	1872	1872	1872	1872	1872	0
340	20240513	142200	1872	1872	1872	1872	1872	0
341	20240513	142100	1872	1872	1872	1872	1872	0
342	20240513	142000	1872	1872	1872	1872	1872	0
343	20240513	141900	1872	1872	1872	1872	1872	0
344	20240513	141800	1872	1872	1872	1872	1872	0
345	20240513	141700	1872	1872	1872	1872	1872	0
346	20240513	141600	1872	1872	1872	1872	1872	0
347	20240513	141500	1872	1872	1872	1872	1872	0
348	20240513	141400	1872	1872	1872	1872	1872	0
349	20240513	141300	1872	1872	1872	1872	1872	0
350	20240513	141200	1872	1872	1872	1872	1872	0
351	20240513	141100	1872	1872	1872	1872	1872	0
352	20240513	141000	1872	1872	1872	1872	1872	0
353	20240513	140900	1872	1872	1872	1872	1872	0
354	20240513	140800	1872	1872	1872	1872	1872	0
355	20240513	140700	1872	1872	1872	1872	1872	0
356	20240513	140600	1872	1872	1872	1872	1872	0
357	20240513	140500	1872	1872	1872	1872	1872	0
358	20240513	140400	1872	1872	1872	1872	1872	0
359	20240513	140300	1872	1872	1872	1872	1872	0
360	20240513	140200	1872	1872	1872	1872	1872	0
361	20240513	140100	1872	1872	1872	1872	1872	0
362	20240513	140000	1872	1872	1872	1872	1872	0
363	20240513	135900	1872	1872	1872	1872	1872	0
364	20240513	135800	1872	1872	1872	1872	1872	0
365	20240513	135700	1872	1872	1872	1872	1872	0
366	20240513	135600	1872	1872	1872	1872	1872	0
367	20240513	135500	1872	1872	1872	1872	1872	0
368	20240513	135400	1872	1872	1872	1872	1872	0
369	20240513	135300	1872	1872	1872	1872	1872	0
370	20240513	135200	1872	1872	1872	1872	1872	0
371	20240513	135100	1872	1872	1872	1872	1872	0
372	20240513	135000	1872	1872	1872	1872	1872	0
373	20240513	134900	1872	1872	1872	1872	1872	0
374	20240513	134800	1872	1872	1872	1872	1872	0
375	20240513	134700	1872	1872	1872	1872	1872	0
376	20240513	134600	1872	1872	1872	1872	1872	0
377	20240513	134500	1872	1872	1872	1872	1872	0
378	20240513	134400	1872	1872	1872	1872	1872	0
379	20240513	134300	1872	1872	1872	1872	1872	0
380	20240513	134200	1872	1872	1872	1872	1872	0
381	20240513	134100	1872	1872	1872	1872	1872	0
382	20240513	134000	1872	1872	1872	1872	1872	0
383	20240513	133900	1872	1872	1872	1872	1872	0
384	20240513	133800	1872	1872	1872	1872	1872	0
385	20240513	133700	1872	1872	1872	1872	1872	0
386	20240513	133600	1872	1872	1872	1872	1872	0
387	20240513	133500	1872	1872	1872	1872	1872	0
388	20240513	133400	1872	1872	1872	1872	1872	0
389	20240513	133300	1872	1872	1872	1872	1872	0
390	20240513	133200	1872	1872	1872	1872	1872	0
391	20240513	133100	1872	1872	1872	1872	1872	0
392	20240513	133000	1872	1872	1872	1872	1872	0
393	20240513	132900	1872	1872	1872	1872	1872	0
394	20240513	132800	1872	1872	1872	1872	1872	0
395	20240513	132700	1872	1872	1872	1872	1872	0
396	20240513	132600	1872	1872	1872	1872	1872	0
397	20240513	132500	1872	1872	1872	1872	1872	0
398	20240513	132400	1872	1872	1872	1872	1872	0
399	20240513	132300	1872	1872	1872	1872	1872	0
400	20240513	132200	1872	1872	1872	1872	1872	0
401	20240513	132100	1872	1872	1872	1872	1872	0
402	20240513	132000	1872	1872	1872	1872	1872	0
403	20240513	131900	1872	1872	1872	1872	1872	0
404	20240513	131800	1872	1872	1872	1872	1872	0
405	20240513	131700	1872	1872	1872	1872	1872	0
406	20240513	131600	1872	1872	1872	1872	1872	0
407	20240513	131500	1872	1872	1872	1872	1872	0
408	20240513	131400	1872	1872	1872	1872	1872	0
409	20240513	131300	1872	1872	1872	1872	1872	0
410	20240513	131200	1872	1872	1872	1872	1872	0
411	20240513	131100	1872	1872	1872	1872	1872	0
412	20240513	131000	1872	1872	1872	1872	1872	0
413	20240513	130900	1872	1872	1872	1872	1872	0
414	20240513	130800	1872	1872	1872	1872	1872	0
415	20240513	130700	1872	1872	1872	1872	1872	0
416	20240513	130600	1872	1872	1872	1872	1872	0
417	20240513	130500	1872	1872	1872	1872	1872	0
418	20240513	130400	1872	1872	1872	1872	1872	0
419	20240513	130300	1872	1872	1872	1872	1872	0
420	20240513	130200	1872	1872	1872	1872	1872	0
421	20240513	130100	1872	1872	1872	1872	1872	0
422	20240513	130000	1872	1872	1872	1872	1872	0
423	20240513	125900	1872	1872	1872	1872	1872	0
424	20240513	125800	1872	1872	1872	1872	1872	0
425	20240513	125700	1872	1872	1872	1872	1872	0
426	20240513	125600	1872	1872	1872	1872	1872	0
427	20240513	125500	1872	1872	1872	1872	1872	0
428	20240513	125400	1872	1872	1872	1872	1872	0
429	20240513	125300	1872	1872	1872	1872	1872	0
430	20240513	125200	1872	1872	1872	1872	1872	0
431	20240513	125100	1872	1872	1872	1872	1872	0
432	20240513	125000	1872	1872	1872	1872	1872	0
433	20240513	124900	1872	1872	1872	1872	1872	0
434	20240513	124800	1872	1872	1872	1872	1872	0
435	20240513	124700	1872	1872	1872	1872	1872	0
436	20240513	124600	1872	1872	1872	1872	1872	0
437	20240513	124500	1872	1872	1872	1872	1872	0
438	20240513	124400	1872	1872	1872	1872	1872	0
439	20240513	124300	1872	1872	1872	1872	1872	0
440	20240513	124200	1872	1872	1872	1872	1872	0
441	20240513	124100	1872	1872	1872	1872	1872	0
442	20240513	124000	1872	1872	1872	1872	1872	0
443	20240513	123900	1872	1872	1872	1872	1872	0
444	20240513	123800	1872	1872	1872	1872	1872	0
445	20240513	123700	1872	1872	1872	1872	1872	0
446	20240513	123600	1872	1872	1872	1872	1872	0
447	20240513	123500	1872	1872	1872	1872	1872	0
448	20240513	123400	1872	1872	1872	1872	1872	0
449	20240513	123300	1872	1872	1872	1872	1872	0
450	20240513	123200	1872	1872	1872	1872	1872	0
451	20240513	123100	1872	1872	1872	1872	1872	0
452	20240513	123000	1872	1872	1872	1872	1872	0
453	20240513	122900	1872	1872	1872	1872	1872	0
454	20240513	122800	1872	1872	1872	1872	1872	0
455	20240513	122700	1872	1872	1872	1872	1872	0
456	20240513	122600	1872	1872	1872	1872	1872	0
457	20240513	122500	1872	1872	1872	1872	1872	0
458	20240513	122400	1872	1872	1872	1872	1872	0
459	20240513	122300	1872	1872	1872	1872	1872	0
460	20240513	122200	1872	1872	1872	1872	1872	0
461	20240513	122100	1872	1872	1872	1872	1872	0
462	20240513	122000	1872	1872	1872	1872	1872	0
463	20240513	121900	1872	1872	1872	1872	1872	0
464	20240513	121800	1872	1872	1872	1872	1872	0
465	20240513	121700	1872	1872	1872	1872	1872	0
466	20240513	121600	1872	1872	1872	1872	1872	0
467	20240513	121500	1872	1872	1872	1872	1872	0
468	20240513	121400	1872	1872	1872	1872	1872	0
469	20240513	121300	1872	1872	1872	1872	1872	0
470	20240513	121200	1872	1872	1872	1872	1872	0
471	20240513	121100	1872	1872	1872	1872	1872	0
472	20240513	121000	1872	1872	1872	1872	1872	0
473	20240513	120900	1872	1872	1872	1872	1872	0
474	20240513	120800	1872	1872	1872	1872	1872	0
475	20240513	120700	1872	1872	1872	1872	1872	0
476	20240513	120600	1872	1872	1872	1872	1872	0
477	20240513	120500	1872	1872	1872	1872	1872	0
478	20240513	120400	1872	1872	1872	1872	1872	0
479	20240513	120300	1872	1872	1872	1872	1872	0
480	20240513	120200	1872	1872	1872	1872	1872	0
481	20240513	120100	1872	1872	1872	1872	1872	0
482	20240513	120000	1872	1872	1872	1872	1872	0
483	20240513	115900	1872	1872	1872	1872	1872	0
484	20240513	115800	1872	1872	1872	1872	1872	0
485	20240513	115700	1872	1872	1872	1872	1872	0
486	20240513	115600	1872	1872	1872	1872	1872	0
487	20240513	115500	1872	1872	1872	1872	1872	0
488	20240513	115400	1872	1872	1872	1872	1872	0
489	20240513	115300	1872	1872	1872	1872	1872	0
490	20240513	115200	1872	1872	1872	1872	1872	0
491	20240513	115100	1872	1872	1872	1872	1872	0
492	20240513	115000	1872	1872	1872	1872	1872	0
493	20240513	114900	1872	1872	1872	1872	1872	0
494	20240513	114800	1872	1872	1872	1872	1872	0
495	20240513	114700	1872	1872	1872	1872	1872	0
496	20240513	114600	1872	1872	1872	1872	1872	0
497	20240513	114500	1872	1872	1872	1872	1872	0
498	20240513	114400	1872	1872	1872	1872	1872	0
499	20240513	114300	1872	1872	1872	1872	1872	0
500	20240513	114200	1872	1872	1872	1872	1872	0
501	20240513	114100	1872	1872	1872	1872	1872	0
502	20240513	114000	1872	1872	1872	1872	1872	0
503	20240513	113900	1872	1872	1872	1872	1872	0
504	20240513	113800	1872	1872	1872	1872	1872	0
505	20240513	113700	1872	1872	1872	1872	1872	0
506	20240513	113600	1872	1872	1872	1872	1872	0
507	20240513	113500	1872	1872	1872	1872	1872	0
508	20240513	113400	1872	1872	1872	1872	1872	0
509	20240513	113300	1872	1872	1872	1872	1872	0
510	20240513	113200	1872	1872	1872	1872	1872	0
511	20240513	113100	1872	1872	1872	1872	1872	0
512	20240513	113000	1872	1872	1872	1872	1872	0
513	20240513	112900	1872	1872	1872	1872	1872	0
514	20240513	112800	1872	1872	1872	1872	1872	0
515	20240513	112700	1872	1872	1872	1872	1872	0
516	20240513	112600	1872	1872	1872	1872	1872	0
517	20240513	112500	1872	1872	1872	1872	1872	0
518	20240513	112400	1872	1872	1872	1872	1872	0
519	20240513	112300	1872	1872	1872	1872	1872	0
520	20240513	112200	1872	1872	1872	1872	1872	0
521	20240513	112100	1872	1872	1872	1872	1872	0
522	20240513	112000	1872	1872	1872	1872	1872	0
523	20240513	111900	1872	1872	1872	1872	1872	0
524	20240513	111800	1872	1872	1872	1872	1872	0
525	20240513	111700	1872	1872	1872	1872	1872	0
526	20240513	111600	1872	1872	1872	1872	1872	0
527	20240513	111500	1872	1872	1872	1872	1872	0
528	20240513	111400	1872	1872	1872	1872	1872	0
529	20240513	111300	1872	1872	1872	1872	1872	0
530	20240513	111200	1872	1872	1872	1872	1872	0
531	20240513	111100	1872	1872	1872	1872	1872	0
532	20240513	111000	1872	1872	1872	1872	1872	0
533	20240513	110900	1872	1872	1872	1872	1872	0
534	20240513	110800	1872	1872	1872	1872	1872	0
535	20240513	110700	1872	1872	1872	1872	1872	0
536	20240513	110600	1872	1872	1872	1872	1872	0
537	20240513	110500	1872	1872	1872	1872	1872	0
538	20240513	110400	1872	1872	1872	1872	1872	0
539	20240513	110300	1872	1872	1872	1872	1872	0
540	20240513	110200	1872	1872	1872	1872	1872	0
541	20240513	110100	1872	1872	1872	1872	1872	0
542	20240513	110000	1872	1872	1872	1872	1872	0
543	20240513	105900	1872	1872	1872	1872	1872	0
544	20240513	105800	1872	1872	1872	1872	1872	0
545	20240513	105700	1872	1872	1872	1872	1872	0
546	20240513	105600	1872	1872	1872	1872	1872	0
547	20240513	105500	1872	1872	1872	1872	1872	0
548	20240513	105400	1872	1872	1872	1872	1872	0
549	20240513	105300	1872	1872	1872	1872	1872	0
550	20240513	105200	1872	1872	1872	1872	1872	0
551	20240513	105100	1872	1872	1872	1872	1872	0
552	20240513	105000	1872	1872	1872	1872	1872	0
553	20240513	104900	1872	1872	1872	1872	1872	0
554	20240513	104800	1872	1872	1872	1872	1872	0
555	20240513	104700	1872	1872	1872	1872	1872	0
556	20240513	104600	1872	1872	1872	1872	1872	0
557	20240513	104500	1872	1872	1872	1872	1872	0
558	20240513	104400	1872	1872	1872	1872	1872	0
559	20240513	104300	1872	1872	1872	1872	1872	0
560	20240513	104200	1872	1872	1872	1872	1872	0
561	20240513	104100	1872	1872	1872	1872	1872	0
562	20240513	104000	1872	1872	1872	1872	1872	0
563	20240513	103900	1872	1872	1872	1872	1872	0
564	20240513	103800	1872	1872	1872	1872	1872	0
565	20240513	103700	1872	1872	1872	1872	1872	0
566	20240513	103600	1872	1872	1872	1872	1872	0
567	20240513	103500	1872	1872	1872	1872	1872	0
568	20240513	103400	1872	1872	1872	1872	1872	0
569	20240513	103300	1872	1872	1872	1872	1872	0
570	20240513	103200	1872	1872	1872	1872	1872	0
571	20240513	103100	1872	1872	1872	1872	1872	0
572	20240513	103000	1872	1872	1872	1872	1872	0
573	20240513	102900	1872	1872	1872	1872	1872	0
574	20240513	102800	1872	1872	1872	1872	1872	0
575	20240513	102700	1872	1872	1872	1872	1872	0
576	20240513	102600	1872	1872	1872	1872	1872	0
577	20240513	102500	1872	1872	1872	1872	1872	0
578	20240513	102400	1872	1872	1872	1872	1872	0
579	20240513	102300	1872	1872	1872	1872	1872	0
580	20240513	102200	1872	1872	1872	1872	1872	0
581	20240513	102100	1872	1872	1872	1872	1872	0
582	20240513	102000	1872	1872	1872	1872	1872	0
583	20240513	101900	1872	1872	1872	1872	1872	0
584	20240513	101800	1872	1872	1872	1872	1872	0
585	20240513	101700	1872	1872	1872	1872	1872	0
586	20240513	101600	1872	1872	1872	1872	1872	0
587	20240513	101500	1872	1872	1872	1872	1872	0
588	20240513	101400	1872	1872	1872	1872	1872	0
589	20240513	101300	1872	1872	1872	1872	1872	0
590	20240513	101200	1872	1872	1872	1872	1872	0
591	20240513	101100	1872	1872	1872	1872	1872	0
592	20240513	101000	1872	1872	1872	1872	1872	0
593	20240513	100900	1872	1872	1872	1872	1872	0
594	20240513	100800	1872	1872	1872	1872	1872	0
595	20240513	100700	1872	1872	1872	1872	1872	0
596	20240513	100600	1872	1872	1872	1872	1872	0
597	20240513	100500	1872	1872	1872	1872	1872	0
598	20240513	100400	1872	1872	1872	1872	1872	0
599	20240513	100300	1872	1872	1872	1872	1872	0
600	20240513	100200	1872	1872	1872	1872	1872	0
601	20240513	100100	1872	1872	1872	1872	1872	0
602	20240513	100000	1872	1872	1872	1872	1872	0
603	20240513	095900	1872	1872	1872	1872	1872	0
604	20240513	095800	1872	1872	1872	1872	1872	0
605	20240513	095700	1872	1872	1872	1872	1872	0
606	20240513	095600	1872	1872	1872	1872	1872	0
607	20240513	095500	1872	1872	1872	1872	1872	0
608	20240513	095400	1872	1872	1872	1872	1872	0
609	20240513	095300	1872	1872	1872	1872	1872	0
610	20240513	095200	1872	1872	1872	1872	1872	0
611	20240513	095100	1872	1872	1872	1872	1872	0
612	20240513	095000	1872	1872	1872	1872	1872	0
613	20240513	094900	1872	1872	1872	1872	1872	0
614	20240513	094800	1872	1872	1872	1872	1872	0
615	20240513	094700	1872	1872	1872	1872	1872	0
616	20240513	094600	1872	1872	1872	1872	1872	0
617	20240513	094500	1872	1872	1872	1872	1872	0
618	20240513	094400	1872	1872	1872	1872	1872	0
619	20240513	094300	1872	1872	1872	1872	1872	0
620	20240513	094200	1872	1872	1872	1872	1872	0
621	20240513	094100	1872	1872	1872	1872	1872	0
622	20240513	094000	1872	1872	1872	1872	1872	0
623	20240513	093900	1872	1872	1872	1872	1872	0
624	20240513	093800	1872	1872	1872	1872	1872	0
625	20240513	093700	1872	1872	1872	1872	1872	0
626	20240513	093600	1872	1872	1872	1872	1872	0
627	20240513	093500	1872	1872	1872	1872	1872	0
628	20240513	093400	1872	1872	1872	1872	1872	0
629	20240513	093300	1872	1872	1872	1872	1872	0
630	20240513	093200	1872	1872	1872	1872	1872	0
631	20240513	093100	1872	1872	1872	1872	1872	0
632	20240513	093000	1872	1872	1872	1872	1872	0
633	20240513	092900	1872	1872	1872	1872	1872	0
634	20240513	092800	1872	1872	1872	1872	1872	0
635	20240513	092700	1872	1872	1872	1872	1872	0
636	20240513	092600	1872	1872	1872	1872	1872	0
637	20240513	092500	1872	1872	1872	1872	1872	0
638	20240513	092400	1872	1872	1872	1872	1872	0
639	20240513	092300	1872	1872	1872	1872	1872	0
640	20240513	092200	1872	1872	1872	1872	1872	0
641	20240513	092100	1872	1872	1872	1872	1872	0
642	20240513	092000	1872	1872	1872	1872	1872	0
643	20240513	091900	1872	1872	1872	1872	1872	0
644	20240513	091800	1872	1872	1872	1872	1872	0
645	20240513	091700	1872	1872	1872	1872	1872	0
646	20240513	091600	1872	1872	1872	1872	1872	0
647	20240513	091500	1872	1872	1872	1872	1872	0
648	20240513	091400	1872	1872	1872	1872	1872	0
649	20240513	091300	1872	1872	1872	1872	1872	0
650	20240513	091200	1872	1872	1872	1872	1872	0
651	20240513	091100	1872	1872	1872	1872	1872	0
652	20240513	091000	1872	1872	1872	1872	1872	0
653	20240513	090900	1872	1872	1872	1872	1872	0
654	20240513	090800	1872	1872	1872	1872	1872	0
655	20240513	090700	1872	1872	1872	1872	1872	0
656	20240513	090600	1872	1872	1872	1872	1872	0
657	20240513	090500	1872	1872	1872	1872	1872	0
658	20240513	090400	1872	1872	1872	1872	1872	0
659	20240513	090300	1872	1872	1872	1872	1872	0
660	20240513	090200	1872	1872	1872	1872	1872	0
661	20240513	090100	1872	1872	1872	1872	1872	0
662	20240513	090000	1872	1872	1872	1872	1872	1