KissMeData/236030/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	203000	3995	799	799	799	799	2
3	20250514	202900	3995	799	799	799	799	0
4	20250514	202800	3995	799	799	799	799	0
5	20250514	202700	3995	799	799	799	799	0
6	20250514	202600	3995	799	799	799	799	0
7	20250514	202500	3995	799	799	799	799	0
8	20250514	202400	3995	799	799	799	799	0
9	20250514	202300	3995	799	799	799	799	0
10	20250514	202200	3995	799	799	799	799	0
11	20250514	202100	3995	799	799	799	799	0
12	20250514	202000	3995	799	799	799	799	0
13	20250514	201900	3995	799	799	799	799	0
14	20250514	201800	3995	799	799	799	799	0
15	20250514	201700	3995	799	799	799	799	0
16	20250514	201600	3995	799	799	799	799	0
17	20250514	201500	3995	799	799	799	799	0
18	20250514	201400	3995	799	799	799	799	0
19	20250514	201300	3995	799	799	799	799	0
20	20250514	201200	3995	799	799	799	799	0
21	20250514	201100	3995	799	799	799	799	0
22	20250514	201000	3995	799	799	799	799	0
23	20250514	200900	3995	799	799	799	799	0
24	20250514	200800	3995	799	799	799	799	0
25	20250514	200700	3995	799	799	799	799	0
26	20250514	200600	3995	799	799	799	799	0
27	20250514	200500	3995	799	799	799	799	0
28	20250514	200400	3995	799	799	799	799	0
29	20250514	200300	3995	799	799	799	799	0
30	20250514	200200	3995	799	799	799	799	0
31	20250514	200100	3995	799	799	799	799	0
32	20250514	200000	3995	799	799	799	799	2
33	20250514	195900	3995	799	799	799	799	0
34	20250514	195800	3995	799	799	799	799	0
35	20250514	195700	3995	799	799	799	799	0
36	20250514	195600	3995	799	799	799	799	0
37	20250514	195500	3995	799	799	799	799	0
38	20250514	195400	3995	799	799	799	799	0
39	20250514	195300	3995	799	799	799	799	0
40	20250514	195200	3995	799	799	799	799	0
41	20250514	195100	3995	799	799	799	799	0
42	20250514	195000	3995	799	799	799	799	0
43	20250514	194900	3995	799	799	799	799	0
44	20250514	194800	3995	799	799	799	799	0
45	20250514	194700	3995	799	799	799	799	0
46	20250514	194600	3995	799	799	799	799	0
47	20250514	194500	3995	799	799	799	799	0
48	20250514	194400	3995	799	799	799	799	0
49	20250514	194300	3995	799	799	799	799	0
50	20250514	194200	3995	799	799	799	799	0
51	20250514	194100	3995	799	799	799	799	0
52	20250514	194000	3995	799	799	799	799	0
53	20250514	193900	3995	799	799	799	799	0
54	20250514	193800	3995	799	799	799	799	0
55	20250514	193700	3995	799	799	799	799	0
56	20250514	193600	3995	799	799	799	799	0
57	20250514	193500	3995	799	799	799	799	0
58	20250514	193400	3995	799	799	799	799	0
59	20250514	193300	3995	799	799	799	799	0
60	20250514	193200	3995	799	799	799	799	0
61	20250514	193100	3995	799	799	799	799	0
62	20250514	193000	3995	799	799	799	799	2
63	20250514	192900	3995	799	799	799	799	0
64	20250514	192800	3995	799	799	799	799	0
65	20250514	192700	3995	799	799	799	799	0
66	20250514	192600	3995	799	799	799	799	0
67	20250514	192500	3995	799	799	799	799	0
68	20250514	192400	3995	799	799	799	799	0
69	20250514	192300	3995	799	799	799	799	0
70	20250514	192200	3995	799	799	799	799	0
71	20250514	192100	3995	799	799	799	799	0
72	20250514	192000	3995	799	799	799	799	0
73	20250514	191900	3995	799	799	799	799	0
74	20250514	191800	3995	799	799	799	799	0
75	20250514	191700	3995	799	799	799	799	0
76	20250514	191600	3995	799	799	799	799	0
77	20250514	191500	3995	799	799	799	799	0
78	20250514	191400	3995	799	799	799	799	0
79	20250514	191300	3995	799	799	799	799	0
80	20250514	191200	3995	799	799	799	799	0
81	20250514	191100	3995	799	799	799	799	0
82	20250514	191000	3995	799	799	799	799	0
83	20250514	190900	3995	799	799	799	799	0
84	20250514	190800	3995	799	799	799	799	0
85	20250514	190700	3995	799	799	799	799	0
86	20250514	190600	3995	799	799	799	799	0
87	20250514	190500	3995	799	799	799	799	0
88	20250514	190400	3995	799	799	799	799	0
89	20250514	190300	3995	799	799	799	799	0
90	20250514	190200	3995	799	799	799	799	0
91	20250514	190100	3995	799	799	799	799	0
92	20250514	190000	3995	799	799	799	799	2
93	20250514	185900	3995	799	799	799	799	0
94	20250514	185800	3995	799	799	799	799	0
95	20250514	185700	3995	799	799	799	799	0
96	20250514	185600	3995	799	799	799	799	0
97	20250514	185500	3995	799	799	799	799	0
98	20250514	185400	3995	799	799	799	799	0
99	20250514	185300	3995	799	799	799	799	0
100	20250514	185200	3995	799	799	799	799	0
101	20250514	185100	3995	799	799	799	799	0
102	20250514	185000	3995	799	799	799	799	0
103	20250514	184900	3995	799	799	799	799	0
104	20250514	184800	3995	799	799	799	799	0
105	20250514	184700	3995	799	799	799	799	0
106	20250514	184600	3995	799	799	799	799	0
107	20250514	184500	3995	799	799	799	799	0
108	20250514	184400	3995	799	799	799	799	0
109	20250514	184300	3995	799	799	799	799	0
110	20250514	184200	3995	799	799	799	799	0
111	20250514	184100	3995	799	799	799	799	0
112	20250514	184000	3995	799	799	799	799	0
113	20250514	183900	3995	799	799	799	799	0
114	20250514	183800	3995	799	799	799	799	0
115	20250514	183700	3995	799	799	799	799	0
116	20250514	183600	3995	799	799	799	799	0
117	20250514	183500	3995	799	799	799	799	0
118	20250514	183400	3995	799	799	799	799	0
119	20250514	183300	3995	799	799	799	799	0
120	20250514	183200	3995	799	799	799	799	0
121	20250514	183100	3995	799	799	799	799	0
122	20250514	183000	3995	799	799	799	799	2
123	20250514	182900	3995	799	799	799	799	0
124	20250514	182800	3995	799	799	799	799	0
125	20250514	182700	3995	799	799	799	799	0
126	20250514	182600	3995	799	799	799	799	0
127	20250514	182500	3995	799	799	799	799	0
128	20250514	182400	3995	799	799	799	799	0
129	20250514	182300	3995	799	799	799	799	0
130	20250514	182200	3995	799	799	799	799	0
131	20250514	182100	3995	799	799	799	799	0
132	20250514	182000	3995	799	799	799	799	0
133	20250514	181900	3995	799	799	799	799	0
134	20250514	181800	3995	799	799	799	799	0
135	20250514	181700	3995	799	799	799	799	0
136	20250514	181600	3995	799	799	799	799	0
137	20250514	181500	3995	799	799	799	799	0
138	20250514	181400	3995	799	799	799	799	0
139	20250514	181300	3995	799	799	799	799	0
140	20250514	181200	3995	799	799	799	799	0
141	20250514	181100	3995	799	799	799	799	0
142	20250514	181000	3995	799	799	799	799	0
143	20250514	180900	3995	799	799	799	799	0
144	20250514	180800	3995	799	799	799	799	0
145	20250514	180700	3995	799	799	799	799	0
146	20250514	180600	3995	799	799	799	799	0
147	20250514	180500	3995	799	799	799	799	0
148	20250514	180400	3995	799	799	799	799	0
149	20250514	180300	3995	799	799	799	799	0
150	20250514	180200	3995	799	799	799	799	0
151	20250514	180100	3995	799	799	799	799	0
152	20250514	180000	3995	799	799	799	799	2
153	20250514	175900	3995	799	799	799	799	0
154	20250514	175800	3995	799	799	799	799	0
155	20250514	175700	3995	799	799	799	799	0
156	20250514	175600	3995	799	799	799	799	0
157	20250514	175500	3995	799	799	799	799	0
158	20250514	175400	3995	799	799	799	799	0
159	20250514	175300	3995	799	799	799	799	0
160	20250514	175200	3995	799	799	799	799	0
161	20250514	175100	3995	799	799	799	799	0
162	20250514	175000	3995	799	799	799	799	0
163	20250514	174900	3995	799	799	799	799	0
164	20250514	174800	3995	799	799	799	799	0
165	20250514	174700	3995	799	799	799	799	0
166	20250514	174600	3995	799	799	799	799	0
167	20250514	174500	3995	799	799	799	799	0
168	20250514	174400	3995	799	799	799	799	0
169	20250514	174300	3995	799	799	799	799	0
170	20250514	174200	3995	799	799	799	799	0
171	20250514	174100	3995	799	799	799	799	0
172	20250514	174000	3995	799	799	799	799	0
173	20250514	173900	3995	799	799	799	799	0
174	20250514	173800	3995	799	799	799	799	0
175	20250514	173700	3995	799	799	799	799	0
176	20250514	173600	3995	799	799	799	799	0
177	20250514	173500	3995	799	799	799	799	0
178	20250514	173400	3995	799	799	799	799	0
179	20250514	173300	3995	799	799	799	799	0
180	20250514	173200	3995	799	799	799	799	0
181	20250514	173100	3995	799	799	799	799	0
182	20250514	173000	3995	799	799	799	799	2
183	20250514	172900	3995	799	799	799	799	0
184	20250514	172800	3995	799	799	799	799	0
185	20250514	172700	3995	799	799	799	799	0
186	20250514	172600	3995	799	799	799	799	0
187	20250514	172500	3995	799	799	799	799	0
188	20250514	172400	3995	799	799	799	799	0
189	20250514	172300	3995	799	799	799	799	0
190	20250514	172200	3995	799	799	799	799	0
191	20250514	172100	3995	799	799	799	799	0
192	20250514	172000	3995	799	799	799	799	0
193	20250514	171900	3995	799	799	799	799	0
194	20250514	171800	3995	799	799	799	799	0
195	20250514	171700	3995	799	799	799	799	0
196	20250514	171600	3995	799	799	799	799	0
197	20250514	171500	3995	799	799	799	799	0
198	20250514	171400	3995	799	799	799	799	0
199	20250514	171300	3995	799	799	799	799	0
200	20250514	171200	3995	799	799	799	799	0
201	20250514	171100	3995	799	799	799	799	0
202	20250514	171000	3995	799	799	799	799	0
203	20250514	170900	3995	799	799	799	799	0
204	20250514	170800	3995	799	799	799	799	0
205	20250514	170700	3995	799	799	799	799	0
206	20250514	170600	3995	799	799	799	799	0
207	20250514	170500	3995	799	799	799	799	0
208	20250514	170400	3995	799	799	799	799	0
209	20250514	170300	3995	799	799	799	799	0
210	20250514	170200	3995	799	799	799	799	0
211	20250514	170100	3995	799	799	799	799	0
212	20250514	170000	3995	799	799	799	799	2
213	20250514	165900	3995	799	799	799	799	0
214	20250514	165800	3995	799	799	799	799	0
215	20250514	165700	3995	799	799	799	799	0
216	20250514	165600	3995	799	799	799	799	0
217	20250514	165500	3995	799	799	799	799	0
218	20250514	165400	3995	799	799	799	799	0
219	20250514	165300	3995	799	799	799	799	0
220	20250514	165200	3995	799	799	799	799	0
221	20250514	165100	3995	799	799	799	799	0
222	20250514	165000	3995	799	799	799	799	0
223	20250514	164900	3995	799	799	799	799	0
224	20250514	164800	3995	799	799	799	799	0
225	20250514	164700	3995	799	799	799	799	0
226	20250514	164600	3995	799	799	799	799	0
227	20250514	164500	3995	799	799	799	799	0
228	20250514	164400	3995	799	799	799	799	0
229	20250514	164300	3995	799	799	799	799	0
230	20250514	164200	3995	799	799	799	799	0
231	20250514	164100	3995	799	799	799	799	0
232	20250514	164000	3995	799	799	799	799	0
233	20250514	163900	3995	799	799	799	799	0
234	20250514	163800	3995	799	799	799	799	0
235	20250514	163700	3995	799	799	799	799	0
236	20250514	163600	3995	799	799	799	799	0
237	20250514	163500	3995	799	799	799	799	0
238	20250514	163400	3995	799	799	799	799	0
239	20250514	163300	3995	799	799	799	799	0
240	20250514	163200	3995	799	799	799	799	0
241	20250514	163100	3995	799	799	799	799	0
242	20250514	163000	3995	799	799	799	799	2
243	20250514	162900	3995	799	799	799	799	0
244	20250514	162800	3995	799	799	799	799	0
245	20250514	162700	3995	799	799	799	799	0
246	20250514	162600	3995	799	799	799	799	0
247	20250514	162500	3995	799	799	799	799	0
248	20250514	162400	3995	799	799	799	799	0
249	20250514	162300	3995	799	799	799	799	0
250	20250514	162200	3995	799	799	799	799	0
251	20250514	162100	3995	799	799	799	799	0
252	20250514	162000	3995	799	799	799	799	0
253	20250514	161900	3995	799	799	799	799	0
254	20250514	161800	3995	799	799	799	799	0
255	20250514	161700	3995	799	799	799	799	0
256	20250514	161600	3995	799	799	799	799	0
257	20250514	161500	3995	799	799	799	799	0
258	20250514	161400	3995	799	799	799	799	0
259	20250514	161300	3995	799	799	799	799	0
260	20250514	161200	3995	799	799	799	799	0
261	20250514	161100	3995	799	799	799	799	0
262	20250514	161000	3995	799	799	799	799	0
263	20250514	160900	3995	799	799	799	799	0
264	20250514	160800	3995	799	799	799	799	0
265	20250514	160700	3995	799	799	799	799	0
266	20250514	160600	3995	799	799	799	799	0
267	20250514	160500	3995	799	799	799	799	0
268	20250514	160400	3995	799	799	799	799	0
269	20250514	160300	3995	799	799	799	799	0
270	20250514	160200	3995	799	799	799	799	0
271	20250514	160100	3995	799	799	799	799	0
272	20250514	160000	3995	799	799	799	799	2
273	20250514	155900	3995	799	799	799	799	0
274	20250514	155800	3995	799	799	799	799	0
275	20250514	155700	3995	799	799	799	799	0
276	20250514	155600	3995	799	799	799	799	0
277	20250514	155500	3995	799	799	799	799	0
278	20250514	155400	3995	799	799	799	799	0
279	20250514	155300	3995	799	799	799	799	0
280	20250514	155200	3995	799	799	799	799	0
281	20250514	155100	3995	799	799	799	799	0
282	20250514	155000	3995	799	799	799	799	0
283	20250514	154900	3995	799	799	799	799	0
284	20250514	154800	3995	799	799	799	799	0
285	20250514	154700	3995	799	799	799	799	0
286	20250514	154600	3995	799	799	799	799	0
287	20250514	154500	3995	799	799	799	799	0
288	20250514	154400	3995	799	799	799	799	0
289	20250514	154300	3995	799	799	799	799	0
290	20250514	154200	3995	799	799	799	799	0
291	20250514	154100	3995	799	799	799	799	0
292	20250514	154000	3995	799	799	799	799	0
293	20250514	153900	3995	799	799	799	799	0
294	20250514	153800	3995	799	799	799	799	0
295	20250514	153700	3995	799	799	799	799	0
296	20250514	153600	3995	799	799	799	799	0
297	20250514	153500	3995	799	799	799	799	0
298	20250514	153400	3995	799	799	799	799	0
299	20250514	153300	3995	799	799	799	799	0
300	20250514	153200	3995	799	799	799	799	0
301	20250514	153100	3995	799	799	799	799	0
302	20250514	153000	3995	799	799	799	799	2
303	20250514	152900	3995	799	799	799	799	0
304	20250514	152800	3995	799	799	799	799	0
305	20250514	152700	3995	799	799	799	799	0
306	20250514	152600	3995	799	799	799	799	0
307	20250514	152500	3995	799	799	799	799	0
308	20250514	152400	3995	799	799	799	799	0
309	20250514	152300	3995	799	799	799	799	0
310	20250514	152200	3995	799	799	799	799	0
311	20250514	152100	3995	799	799	799	799	0
312	20250514	152000	3995	799	799	799	799	0
313	20250514	151900	3995	799	799	799	799	0
314	20250514	151800	3995	799	799	799	799	0
315	20250514	151700	3995	799	799	799	799	0
316	20250514	151600	3995	799	799	799	799	0
317	20250514	151500	3995	799	799	799	799	0
318	20250514	151400	3995	799	799	799	799	0
319	20250514	151300	3995	799	799	799	799	0
320	20250514	151200	3995	799	799	799	799	0
321	20250514	151100	3995	799	799	799	799	0
322	20250514	151000	3995	799	799	799	799	0
323	20250514	150900	3995	799	799	799	799	0
324	20250514	150800	3995	799	799	799	799	0
325	20250514	150700	3995	799	799	799	799	0
326	20250514	150600	3995	799	799	799	799	0
327	20250514	150500	3995	799	799	799	799	0
328	20250514	150400	3995	799	799	799	799	0
329	20250514	150300	3995	799	799	799	799	0
330	20250514	150200	3995	799	799	799	799	0
331	20250514	150100	3995	799	799	799	799	0
332	20250514	150000	3995	799	799	799	799	0
333	20250514	145900	3995	799	799	799	799	0
334	20250514	145800	3995	799	799	799	799	0
335	20250514	145700	3995	799	799	799	799	0
336	20250514	145600	3995	799	799	799	799	0
337	20250514	145500	3995	799	799	799	799	0
338	20250514	145400	3995	799	799	799	799	0
339	20250514	145300	3995	799	799	799	799	0
340	20250514	145200	3995	799	799	799	799	0
341	20250514	145100	3995	799	799	799	799	0
342	20250514	145000	3995	799	799	799	799	0
343	20250514	144900	3995	799	799	799	799	0
344	20250514	144800	3995	799	799	799	799	0
345	20250514	144700	3995	799	799	799	799	0
346	20250514	144600	3995	799	799	799	799	0
347	20250514	144500	3995	799	799	799	799	0
348	20250514	144400	3995	799	799	799	799	0
349	20250514	144300	3995	799	799	799	799	0
350	20250514	144200	3995	799	799	799	799	0
351	20250514	144100	3995	799	799	799	799	0
352	20250514	144000	3995	799	799	799	799	0
353	20250514	143900	3995	799	799	799	799	0
354	20250514	143800	3995	799	799	799	799	0
355	20250514	143700	3995	799	799	799	799	0
356	20250514	143600	3995	799	799	799	799	0
357	20250514	143500	3995	799	799	799	799	0
358	20250514	143400	3995	799	799	799	799	0
359	20250514	143300	3995	799	799	799	799	0
360	20250514	143200	3995	799	799	799	799	0
361	20250514	143100	3995	799	799	799	799	0
362	20250514	143000	3995	799	799	799	799	0
363	20250514	142900	3995	799	799	799	799	0
364	20250514	142800	3995	799	799	799	799	0
365	20250514	142700	3995	799	799	799	799	0
366	20250514	142600	3995	799	799	799	799	0
367	20250514	142500	3995	799	799	799	799	0
368	20250514	142400	3995	799	799	799	799	0
369	20250514	142300	3995	799	799	799	799	0
370	20250514	142200	3995	799	799	799	799	0
371	20250514	142100	3995	799	799	799	799	0
372	20250514	142000	3995	799	799	799	799	0
373	20250514	141900	3995	799	799	799	799	0
374	20250514	141800	3995	799	799	799	799	0
375	20250514	141700	3995	799	799	799	799	0
376	20250514	141600	3995	799	799	799	799	0
377	20250514	141500	3995	799	799	799	799	0
378	20250514	141400	3995	799	799	799	799	0
379	20250514	141300	3995	799	799	799	799	0
380	20250514	141200	3995	799	799	799	799	0
381	20250514	141100	3995	799	799	799	799	0
382	20250514	141000	3995	799	799	799	799	0
383	20250514	140900	3995	799	799	799	799	0
384	20250514	140800	3995	799	799	799	799	0
385	20250514	140700	3995	799	799	799	799	0
386	20250514	140600	3995	799	799	799	799	0
387	20250514	140500	3995	799	799	799	799	0
388	20250514	140400	3995	799	799	799	799	0
389	20250514	140300	3995	799	799	799	799	0
390	20250514	140200	3995	799	799	799	799	0
391	20250514	140100	3995	799	799	799	799	0
392	20250514	140000	3995	799	799	799	799	0
393	20250514	135900	3995	799	799	799	799	0
394	20250514	135800	3995	799	799	799	799	0
395	20250514	135700	3995	799	799	799	799	0
396	20250514	135600	3995	799	799	799	799	0
397	20250514	135500	3995	799	799	799	799	0
398	20250514	135400	3995	799	799	799	799	0
399	20250514	135300	3995	799	799	799	799	0
400	20250514	135200	3995	799	799	799	799	0
401	20250514	135100	3995	799	799	799	799	0
402	20250514	135000	3995	799	799	799	799	0
403	20250514	134900	3995	799	799	799	799	0
404	20250514	134800	3995	799	799	799	799	0
405	20250514	134700	3995	799	799	799	799	0
406	20250514	134600	3995	799	799	799	799	0
407	20250514	134500	3995	799	799	799	799	0
408	20250514	134400	3995	799	799	799	799	0
409	20250514	134300	3995	799	799	799	799	0
410	20250514	134200	3995	799	799	799	799	0
411	20250514	134100	3995	799	799	799	799	0
412	20250514	134000	3995	799	799	799	799	0
413	20250514	133900	3995	799	799	799	799	0
414	20250514	133800	3995	799	799	799	799	0
415	20250514	133700	3995	799	799	799	799	0
416	20250514	133600	3995	799	799	799	799	0
417	20250514	133500	3995	799	799	799	799	0
418	20250514	133400	3995	799	799	799	799	0
419	20250514	133300	3995	799	799	799	799	0
420	20250514	133200	3995	799	799	799	799	0
421	20250514	133100	3995	799	799	799	799	0
422	20250514	133000	3995	799	799	799	799	0
423	20250514	132900	3995	799	799	799	799	0
424	20250514	132800	3995	799	799	799	799	0
425	20250514	132700	3995	799	799	799	799	0
426	20250514	132600	3995	799	799	799	799	0
427	20250514	132500	3995	799	799	799	799	0
428	20250514	132400	3995	799	799	799	799	0
429	20250514	132300	3995	799	799	799	799	0
430	20250514	132200	3995	799	799	799	799	0
431	20250514	132100	3995	799	799	799	799	0
432	20250514	132000	3995	799	799	799	799	0
433	20250514	131900	3995	799	799	799	799	0
434	20250514	131800	3995	799	799	799	799	0
435	20250514	131700	3995	799	799	799	799	0
436	20250514	131600	3995	799	799	799	799	0
437	20250514	131500	3995	799	799	799	799	0
438	20250514	131400	3995	799	799	799	799	0
439	20250514	131300	3995	799	799	799	799	0
440	20250514	131200	3995	799	799	799	799	0
441	20250514	131100	3995	799	799	799	799	0
442	20250514	131000	3995	799	799	799	799	0
443	20250514	130900	3995	799	799	799	799	0
444	20250514	130800	3995	799	799	799	799	0
445	20250514	130700	3995	799	799	799	799	0
446	20250514	130600	3995	799	799	799	799	0
447	20250514	130500	3995	799	799	799	799	0
448	20250514	130400	3995	799	799	799	799	0
449	20250514	130300	3995	799	799	799	799	0
450	20250514	130200	3995	799	799	799	799	0
451	20250514	130100	3995	799	799	799	799	0
452	20250514	130000	3995	799	799	799	799	0
453	20250514	125900	3995	799	799	799	799	0
454	20250514	125800	3995	799	799	799	799	0
455	20250514	125700	3995	799	799	799	799	0
456	20250514	125600	3995	799	799	799	799	0
457	20250514	125500	3995	799	799	799	799	0
458	20250514	125400	3995	799	799	799	799	0
459	20250514	125300	3995	799	799	799	799	0
460	20250514	125200	3995	799	799	799	799	0
461	20250514	125100	3995	799	799	799	799	0
462	20250514	125000	3995	799	799	799	799	0
463	20250514	124900	3995	799	799	799	799	0
464	20250514	124800	3995	799	799	799	799	0
465	20250514	124700	3995	799	799	799	799	0
466	20250514	124600	3995	799	799	799	799	0
467	20250514	124500	3995	799	799	799	799	2
468	20250514	124400	2397	799	799	799	799	0
469	20250514	124300	2397	799	799	799	799	0
470	20250514	124200	2397	799	799	799	799	0
471	20250514	124100	2397	799	799	799	799	0
472	20250514	124000	2397	799	799	799	799	0
473	20250514	123900	2397	799	799	799	799	0
474	20250514	123800	2397	799	799	799	799	0
475	20250514	123700	2397	799	799	799	799	0
476	20250514	123600	2397	799	799	799	799	0
477	20250514	123500	2397	799	799	799	799	0
478	20250514	123400	2397	799	799	799	799	0
479	20250514	123300	2397	799	799	799	799	0
480	20250514	123200	2397	799	799	799	799	0
481	20250514	123100	2397	799	799	799	799	0
482	20250514	123000	2397	799	799	799	799	0
483	20250514	122900	2397	799	799	799	799	0
484	20250514	122800	2397	799	799	799	799	0
485	20250514	122700	2397	799	799	799	799	3
486	20250514	122600	0	800	800	800	800	0
487	20250514	122500	0	800	800	800	800	0
488	20250514	122400	0	800	800	800	800	0
489	20250514	122300	0	800	800	800	800	0
490	20250514	122200	0	800	800	800	800	0
491	20250514	122100	0	800	800	800	800	0
492	20250514	122000	0	800	800	800	800	0
493	20250514	121900	0	800	800	800	800	0
494	20250514	121800	0	800	800	800	800	0
495	20250514	121700	0	800	800	800	800	0
496	20250514	121600	0	800	800	800	800	0
497	20250514	121500	0	800	800	800	800	0
498	20250514	121400	0	800	800	800	800	0
499	20250514	121300	0	800	800	800	800	0
500	20250514	121200	0	800	800	800	800	0
501	20250514	121100	0	800	800	800	800	0
502	20250514	121000	0	800	800	800	800	0
503	20250514	120900	0	800	800	800	800	0
504	20250514	120800	0	800	800	800	800	0
505	20250514	120700	0	800	800	800	800	0
506	20250514	120600	0	800	800	800	800	0
507	20250514	120500	0	800	800	800	800	0
508	20250514	120400	0	800	800	800	800	0
509	20250514	120300	0	800	800	800	800	0
510	20250514	120200	0	800	800	800	800	0
511	20250514	120100	0	800	800	800	800	0
512	20250514	120000	0	800	800	800	800	0
513	20250514	115900	0	800	800	800	800	0
514	20250514	115800	0	800	800	800	800	0
515	20250514	115700	0	800	800	800	800	0
516	20250514	115600	0	800	800	800	800	0
517	20250514	115500	0	800	800	800	800	0
518	20250514	115400	0	800	800	800	800	0
519	20250514	115300	0	800	800	800	800	0
520	20250514	115200	0	800	800	800	800	0
521	20250514	115100	0	800	800	800	800	0
522	20250514	115000	0	800	800	800	800	0
523	20250514	114900	0	800	800	800	800	0
524	20250514	114800	0	800	800	800	800	0
525	20250514	114700	0	800	800	800	800	0
526	20250514	114600	0	800	800	800	800	0
527	20250514	114500	0	800	800	800	800	0
528	20250514	114400	0	800	800	800	800	0
529	20250514	114300	0	800	800	800	800	0
530	20250514	114200	0	800	800	800	800	0
531	20250514	114100	0	800	800	800	800	0
532	20250514	114000	0	800	800	800	800	0
533	20250514	113900	0	800	800	800	800	0
534	20250514	113800	0	800	800	800	800	0
535	20250514	113700	0	800	800	800	800	0
536	20250514	113600	0	800	800	800	800	0
537	20250514	113500	0	800	800	800	800	0
538	20250514	113400	0	800	800	800	800	0
539	20250514	113300	0	800	800	800	800	0
540	20250514	113200	0	800	800	800	800	0
541	20250514	113100	0	800	800	800	800	0
542	20250514	113000	0	800	800	800	800	0
543	20250514	112900	0	800	800	800	800	0
544	20250514	112800	0	800	800	800	800	0
545	20250514	112700	0	800	800	800	800	0
546	20250514	112600	0	800	800	800	800	0
547	20250514	112500	0	800	800	800	800	0
548	20250514	112400	0	800	800	800	800	0
549	20250514	112300	0	800	800	800	800	0
550	20250514	112200	0	800	800	800	800	0
551	20250514	112100	0	800	800	800	800	0
552	20250514	112000	0	800	800	800	800	0
553	20250514	111900	0	800	800	800	800	0
554	20250514	111800	0	800	800	800	800	0
555	20250514	111700	0	800	800	800	800	0
556	20250514	111600	0	800	800	800	800	0
557	20250514	111500	0	800	800	800	800	0
558	20250514	111400	0	800	800	800	800	0
559	20250514	111300	0	800	800	800	800	0
560	20250514	111200	0	800	800	800	800	0
561	20250514	111100	0	800	800	800	800	0
562	20250514	111000	0	800	800	800	800	0
563	20250514	110900	0	800	800	800	800	0
564	20250514	110800	0	800	800	800	800	0
565	20250514	110700	0	800	800	800	800	0
566	20250514	110600	0	800	800	800	800	0
567	20250514	110500	0	800	800	800	800	0
568	20250514	110400	0	800	800	800	800	0
569	20250514	110300	0	800	800	800	800	0
570	20250514	110200	0	800	800	800	800	0
571	20250514	110100	0	800	800	800	800	0
572	20250514	110000	0	800	800	800	800	0
573	20250514	105900	0	800	800	800	800	0
574	20250514	105800	0	800	800	800	800	0
575	20250514	105700	0	800	800	800	800	0
576	20250514	105600	0	800	800	800	800	0
577	20250514	105500	0	800	800	800	800	0
578	20250514	105400	0	800	800	800	800	0
579	20250514	105300	0	800	800	800	800	0
580	20250514	105200	0	800	800	800	800	0
581	20250514	105100	0	800	800	800	800	0
582	20250514	105000	0	800	800	800	800	0
583	20250514	104900	0	800	800	800	800	0
584	20250514	104800	0	800	800	800	800	0
585	20250514	104700	0	800	800	800	800	0
586	20250514	104600	0	800	800	800	800	0
587	20250514	104500	0	800	800	800	800	0
588	20250514	104400	0	800	800	800	800	0
589	20250514	104300	0	800	800	800	800	0
590	20250514	104200	0	800	800	800	800	0
591	20250514	104100	0	800	800	800	800	0
592	20250514	104000	0	800	800	800	800	0
593	20250514	103900	0	800	800	800	800	0
594	20250514	103800	0	800	800	800	800	0
595	20250514	103700	0	800	800	800	800	0
596	20250514	103600	0	800	800	800	800	0
597	20250514	103500	0	800	800	800	800	0
598	20250514	103400	0	800	800	800	800	0
599	20250514	103300	0	800	800	800	800	0
600	20250514	103200	0	800	800	800	800	0
601	20250514	103100	0	800	800	800	800	0
602	20250514	103000	0	800	800	800	800	0
603	20250514	102900	0	800	800	800	800	0
604	20250514	102800	0	800	800	800	800	0
605	20250514	102700	0	800	800	800	800	0
606	20250514	102600	0	800	800	800	800	0
607	20250514	102500	0	800	800	800	800	0
608	20250514	102400	0	800	800	800	800	0
609	20250514	102300	0	800	800	800	800	0
610	20250514	102200	0	800	800	800	800	0
611	20250514	102100	0	800	800	800	800	0
612	20250514	102000	0	800	800	800	800	0
613	20250514	101900	0	800	800	800	800	0
614	20250514	101800	0	800	800	800	800	0
615	20250514	101700	0	800	800	800	800	0
616	20250514	101600	0	800	800	800	800	0
617	20250514	101500	0	800	800	800	800	0
618	20250514	101400	0	800	800	800	800	0
619	20250514	101300	0	800	800	800	800	0
620	20250514	101200	0	800	800	800	800	0
621	20250514	101100	0	800	800	800	800	0
622	20250514	101000	0	800	800	800	800	0
623	20250514	100900	0	800	800	800	800	0
624	20250514	100800	0	800	800	800	800	0
625	20250514	100700	0	800	800	800	800	0
626	20250514	100600	0	800	800	800	800	0
627	20250514	100500	0	800	800	800	800	0
628	20250514	100400	0	800	800	800	800	0
629	20250514	100300	0	800	800	800	800	0
630	20250514	100200	0	800	800	800	800	0
631	20250514	100100	0	800	800	800	800	0
632	20250514	100000	0	800	800	800	800	0
633	20250514	095900	0	800	800	800	800	0
634	20250514	095800	0	800	800	800	800	0
635	20250514	095700	0	800	800	800	800	0
636	20250514	095600	0	800	800	800	800	0
637	20250514	095500	0	800	800	800	800	0
638	20250514	095400	0	800	800	800	800	0
639	20250514	095300	0	800	800	800	800	0
640	20250514	095200	0	800	800	800	800	0
641	20250514	095100	0	800	800	800	800	0
642	20250514	095000	0	800	800	800	800	0
643	20250514	094900	0	800	800	800	800	0
644	20250514	094800	0	800	800	800	800	0
645	20250514	094700	0	800	800	800	800	0
646	20250514	094600	0	800	800	800	800	0
647	20250514	094500	0	800	800	800	800	0
648	20250514	094400	0	800	800	800	800	0
649	20250514	094300	0	800	800	800	800	0
650	20250514	094200	0	800	800	800	800	0
651	20250514	094100	0	800	800	800	800	0
652	20250514	094000	0	800	800	800	800	0
653	20250514	093900	0	800	800	800	800	0
654	20250514	093800	0	800	800	800	800	0
655	20250514	093700	0	800	800	800	800	0
656	20250514	093600	0	800	800	800	800	0
657	20250514	093500	0	800	800	800	800	0
658	20250514	093400	0	800	800	800	800	0
659	20250514	093300	0	800	800	800	800	0
660	20250514	093200	0	800	800	800	800	0
661	20250514	093100	0	800	800	800	800	0
662	20250514	093000	0	800	800	800	800	0
663	20250514	092900	0	800	800	800	800	0
664	20250514	092800	0	800	800	800	800	0
665	20250514	092700	0	800	800	800	800	0
666	20250514	092600	0	800	800	800	800	0
667	20250514	092500	0	800	800	800	800	0
668	20250514	092400	0	800	800	800	800	0
669	20250514	092300	0	800	800	800	800	0
670	20250514	092200	0	800	800	800	800	0
671	20250514	092100	0	800	800	800	800	0
672	20250514	092000	0	800	800	800	800	0
673	20250514	091900	0	800	800	800	800	0
674	20250514	091800	0	800	800	800	800	0
675	20250514	091700	0	800	800	800	800	0
676	20250514	091600	0	800	800	800	800	0
677	20250514	091500	0	800	800	800	800	0
678	20250514	091400	0	800	800	800	800	0
679	20250514	091300	0	800	800	800	800	0
680	20250514	091200	0	800	800	800	800	0
681	20250514	091100	0	800	800	800	800	0
682	20250514	091000	0	800	800	800	800	0
683	20250514	090900	0	800	800	800	800	0
684	20250514	090800	0	800	800	800	800	0
685	20250514	090700	0	800	800	800	800	0
686	20250514	090600	0	800	800	800	800	0
687	20250514	090500	0	800	800	800	800	0
688	20250514	090400	0	800	800	800	800	0
689	20250514	090300	0	800	800	800	800	0
690	20250514	090200	0	800	800	800	800	0
691	20250514	090100	0	800	800	800	800	0
692	20250514	090000	0	800	800	800	800	0