KissMeData/279060/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	204400	2208048	968	968	968	968	1
3	20250515	204300	2208048	968	968	968	968	0
4	20250515	204200	2208048	968	968	968	968	0
5	20250515	204100	2208048	968	968	968	968	0
6	20250515	204000	2208048	968	968	968	968	0
7	20250515	203900	2208048	968	968	968	968	0
8	20250515	203800	2208048	968	968	968	968	0
9	20250515	203700	2208048	968	968	968	968	0
10	20250515	203600	2208048	968	968	968	968	0
11	20250515	203500	2208048	968	968	968	968	0
12	20250515	203400	2208048	968	968	968	968	0
13	20250515	203300	2208048	968	968	968	968	0
14	20250515	203200	2208048	968	968	968	968	0
15	20250515	203100	2208048	968	968	968	968	0
16	20250515	203000	2208048	968	968	968	968	0
17	20250515	202900	2208048	968	968	968	968	0
18	20250515	202800	2208048	968	968	968	968	0
19	20250515	202700	2208048	968	968	968	968	0
20	20250515	202600	2208048	968	968	968	968	0
21	20250515	202500	2208048	968	968	968	968	0
22	20250515	202400	2208048	968	968	968	968	0
23	20250515	202300	2208048	968	968	968	968	0
24	20250515	202200	2208048	968	968	968	968	0
25	20250515	202100	2208048	968	968	968	968	0
26	20250515	202000	2208048	968	968	968	968	0
27	20250515	201900	2208048	968	968	968	968	0
28	20250515	201800	2208048	968	968	968	968	0
29	20250515	201700	2208048	968	968	968	968	0
30	20250515	201600	2208048	968	968	968	968	0
31	20250515	201500	2208048	968	968	968	968	0
32	20250515	201400	2208048	968	968	968	968	1
33	20250515	201300	2208048	968	968	968	968	0
34	20250515	201200	2208048	968	968	968	968	0
35	20250515	201100	2208048	968	968	968	968	0
36	20250515	201000	2208048	968	968	968	968	0
37	20250515	200900	2208048	968	968	968	968	0
38	20250515	200800	2208048	968	968	968	968	0
39	20250515	200700	2208048	968	968	968	968	0
40	20250515	200600	2208048	968	968	968	968	0
41	20250515	200500	2208048	968	968	968	968	0
42	20250515	200400	2208048	968	968	968	968	0
43	20250515	200300	2208048	968	968	968	968	0
44	20250515	200200	2208048	968	968	968	968	0
45	20250515	200100	2208048	968	968	968	968	0
46	20250515	200000	2208048	968	968	968	968	0
47	20250515	195900	2208048	968	968	968	968	0
48	20250515	195800	2208048	968	968	968	968	0
49	20250515	195700	2208048	968	968	968	968	0
50	20250515	195600	2208048	968	968	968	968	0
51	20250515	195500	2208048	968	968	968	968	0
52	20250515	195400	2208048	968	968	968	968	0
53	20250515	195300	2208048	968	968	968	968	0
54	20250515	195200	2208048	968	968	968	968	0
55	20250515	195100	2208048	968	968	968	968	0
56	20250515	195000	2208048	968	968	968	968	0
57	20250515	194900	2208048	968	968	968	968	0
58	20250515	194800	2208048	968	968	968	968	0
59	20250515	194700	2208048	968	968	968	968	0
60	20250515	194600	2208048	968	968	968	968	0
61	20250515	194500	2208048	968	968	968	968	0
62	20250515	194400	2208048	968	968	968	968	1
63	20250515	194300	2208048	968	968	968	968	0
64	20250515	194200	2208048	968	968	968	968	0
65	20250515	194100	2208048	968	968	968	968	0
66	20250515	194000	2208048	968	968	968	968	0
67	20250515	193900	2208048	968	968	968	968	0
68	20250515	193800	2208048	968	968	968	968	0
69	20250515	193700	2208048	968	968	968	968	0
70	20250515	193600	2208048	968	968	968	968	0
71	20250515	193500	2208048	968	968	968	968	0
72	20250515	193400	2208048	968	968	968	968	0
73	20250515	193300	2208048	968	968	968	968	0
74	20250515	193200	2208048	968	968	968	968	0
75	20250515	193100	2208048	968	968	968	968	0
76	20250515	193000	2208048	968	968	968	968	0
77	20250515	192900	2208048	968	968	968	968	0
78	20250515	192800	2208048	968	968	968	968	0
79	20250515	192700	2208048	968	968	968	968	0
80	20250515	192600	2208048	968	968	968	968	0
81	20250515	192500	2208048	968	968	968	968	0
82	20250515	192400	2208048	968	968	968	968	0
83	20250515	192300	2208048	968	968	968	968	0
84	20250515	192200	2208048	968	968	968	968	0
85	20250515	192100	2208048	968	968	968	968	0
86	20250515	192000	2208048	968	968	968	968	0
87	20250515	191900	2208048	968	968	968	968	0
88	20250515	191800	2208048	968	968	968	968	0
89	20250515	191700	2208048	968	968	968	968	0
90	20250515	191600	2208048	968	968	968	968	0
91	20250515	191500	2208048	968	968	968	968	0
92	20250515	191400	2208048	968	968	968	968	1
93	20250515	191300	2208048	968	968	968	968	0
94	20250515	191200	2208048	968	968	968	968	0
95	20250515	191100	2208048	968	968	968	968	0
96	20250515	191000	2208048	968	968	968	968	0
97	20250515	190900	2208048	968	968	968	968	0
98	20250515	190800	2208048	968	968	968	968	0
99	20250515	190700	2208048	968	968	968	968	0
100	20250515	190600	2208048	968	968	968	968	0
101	20250515	190500	2208048	968	968	968	968	0
102	20250515	190400	2208048	968	968	968	968	0
103	20250515	190300	2208048	968	968	968	968	0
104	20250515	190200	2208048	968	968	968	968	0
105	20250515	190100	2208048	968	968	968	968	0
106	20250515	190000	2208048	968	968	968	968	0
107	20250515	185900	2208048	968	968	968	968	0
108	20250515	185800	2208048	968	968	968	968	0
109	20250515	185700	2208048	968	968	968	968	0
110	20250515	185600	2208048	968	968	968	968	0
111	20250515	185500	2208048	968	968	968	968	0
112	20250515	185400	2208048	968	968	968	968	0
113	20250515	185300	2208048	968	968	968	968	0
114	20250515	185200	2208048	968	968	968	968	0
115	20250515	185100	2208048	968	968	968	968	0
116	20250515	185000	2208048	968	968	968	968	0
117	20250515	184900	2208048	968	968	968	968	0
118	20250515	184800	2208048	968	968	968	968	0
119	20250515	184700	2208048	968	968	968	968	0
120	20250515	184600	2208048	968	968	968	968	0
121	20250515	184500	2208048	968	968	968	968	0
122	20250515	184400	2208048	968	968	968	968	1
123	20250515	184300	2208048	968	968	968	968	0
124	20250515	184200	2208048	968	968	968	968	0
125	20250515	184100	2208048	968	968	968	968	0
126	20250515	184000	2208048	968	968	968	968	0
127	20250515	183900	2208048	968	968	968	968	0
128	20250515	183800	2208048	968	968	968	968	0
129	20250515	183700	2208048	968	968	968	968	0
130	20250515	183600	2208048	968	968	968	968	0
131	20250515	183500	2208048	968	968	968	968	0
132	20250515	183400	2208048	968	968	968	968	0
133	20250515	183300	2208048	968	968	968	968	0
134	20250515	183200	2208048	968	968	968	968	0
135	20250515	183100	2208048	968	968	968	968	0
136	20250515	183000	2208048	968	968	968	968	0
137	20250515	182900	2208048	968	968	968	968	0
138	20250515	182800	2208048	968	968	968	968	0
139	20250515	182700	2208048	968	968	968	968	0
140	20250515	182600	2208048	968	968	968	968	0
141	20250515	182500	2208048	968	968	968	968	0
142	20250515	182400	2208048	968	968	968	968	0
143	20250515	182300	2208048	968	968	968	968	0
144	20250515	182200	2208048	968	968	968	968	0
145	20250515	182100	2208048	968	968	968	968	0
146	20250515	182000	2208048	968	968	968	968	0
147	20250515	181900	2208048	968	968	968	968	0
148	20250515	181800	2208048	968	968	968	968	0
149	20250515	181700	2208048	968	968	968	968	0
150	20250515	181600	2208048	968	968	968	968	0
151	20250515	181500	2208048	968	968	968	968	0
152	20250515	181400	2208048	968	968	968	968	1
153	20250515	181300	2208048	968	968	968	968	0
154	20250515	181200	2208048	968	968	968	968	0
155	20250515	181100	2208048	968	968	968	968	0
156	20250515	181000	2208048	968	968	968	968	0
157	20250515	180900	2208048	968	968	968	968	0
158	20250515	180800	2208048	968	968	968	968	0
159	20250515	180700	2208048	968	968	968	968	0
160	20250515	180600	2208048	968	968	968	968	0
161	20250515	180500	2208048	968	968	968	968	0
162	20250515	180400	2208048	968	968	968	968	0
163	20250515	180300	2208048	968	968	968	968	0
164	20250515	180200	2208048	968	968	968	968	0
165	20250515	180100	2208048	968	968	968	968	0
166	20250515	180000	2208048	968	968	968	968	0
167	20250515	175900	2208048	968	968	968	968	0
168	20250515	175800	2208048	968	968	968	968	0
169	20250515	175700	2208048	968	968	968	968	0
170	20250515	175600	2208048	968	968	968	968	0
171	20250515	175500	2208048	968	968	968	968	0
172	20250515	175400	2208048	968	968	968	968	0
173	20250515	175300	2208048	968	968	968	968	0
174	20250515	175200	2208048	968	968	968	968	0
175	20250515	175100	2208048	968	968	968	968	0
176	20250515	175000	2208048	968	968	968	968	0
177	20250515	174900	2208048	968	968	968	968	0
178	20250515	174800	2208048	968	968	968	968	0
179	20250515	174700	2208048	968	968	968	968	0
180	20250515	174600	2208048	968	968	968	968	0
181	20250515	174500	2208048	968	968	968	968	0
182	20250515	174400	2208048	968	968	968	968	1
183	20250515	174300	2208048	968	968	968	968	0
184	20250515	174200	2208048	968	968	968	968	0
185	20250515	174100	2208048	968	968	968	968	0
186	20250515	174000	2208048	968	968	968	968	0
187	20250515	173900	2208048	968	968	968	968	0
188	20250515	173800	2208048	968	968	968	968	0
189	20250515	173700	2208048	968	968	968	968	0
190	20250515	173600	2208048	968	968	968	968	0
191	20250515	173500	2208048	968	968	968	968	0
192	20250515	173400	2208048	968	968	968	968	0
193	20250515	173300	2208048	968	968	968	968	0
194	20250515	173200	2208048	968	968	968	968	0
195	20250515	173100	2208048	968	968	968	968	0
196	20250515	173000	2208048	968	968	968	968	0
197	20250515	172900	2208048	968	968	968	968	0
198	20250515	172800	2208048	968	968	968	968	0
199	20250515	172700	2208048	968	968	968	968	0
200	20250515	172600	2208048	968	968	968	968	0
201	20250515	172500	2208048	968	968	968	968	0
202	20250515	172400	2208048	968	968	968	968	0
203	20250515	172300	2208048	968	968	968	968	0
204	20250515	172200	2208048	968	968	968	968	0
205	20250515	172100	2208048	968	968	968	968	0
206	20250515	172000	2208048	968	968	968	968	0
207	20250515	171900	2208048	968	968	968	968	0
208	20250515	171800	2208048	968	968	968	968	0
209	20250515	171700	2208048	968	968	968	968	0
210	20250515	171600	2208048	968	968	968	968	0
211	20250515	171500	2208048	968	968	968	968	0
212	20250515	171400	2208048	968	968	968	968	1
213	20250515	171300	2208048	968	968	968	968	0
214	20250515	171200	2208048	968	968	968	968	0
215	20250515	171100	2208048	968	968	968	968	0
216	20250515	171000	2208048	968	968	968	968	0
217	20250515	170900	2208048	968	968	968	968	0
218	20250515	170800	2208048	968	968	968	968	0
219	20250515	170700	2208048	968	968	968	968	0
220	20250515	170600	2208048	968	968	968	968	0
221	20250515	170500	2208048	968	968	968	968	0
222	20250515	170400	2208048	968	968	968	968	0
223	20250515	170300	2208048	968	968	968	968	0
224	20250515	170200	2208048	968	968	968	968	0
225	20250515	170100	2208048	968	968	968	968	0
226	20250515	170000	2208048	968	968	968	968	0
227	20250515	165900	2208048	968	968	968	968	0
228	20250515	165800	2208048	968	968	968	968	0
229	20250515	165700	2208048	968	968	968	968	0
230	20250515	165600	2208048	968	968	968	968	0
231	20250515	165500	2208048	968	968	968	968	0
232	20250515	165400	2208048	968	968	968	968	0
233	20250515	165300	2208048	968	968	968	968	0
234	20250515	165200	2208048	968	968	968	968	0
235	20250515	165100	2208048	968	968	968	968	0
236	20250515	165000	2208048	968	968	968	968	0
237	20250515	164900	2208048	968	968	968	968	0
238	20250515	164800	2208048	968	968	968	968	0
239	20250515	164700	2208048	968	968	968	968	0
240	20250515	164600	2208048	968	968	968	968	0
241	20250515	164500	2208048	968	968	968	968	0
242	20250515	164400	2208048	968	968	968	968	1
243	20250515	164300	2208048	968	968	968	968	0
244	20250515	164200	2208048	968	968	968	968	0
245	20250515	164100	2208048	968	968	968	968	0
246	20250515	164000	2208048	968	968	968	968	0
247	20250515	163900	2208048	968	968	968	968	0
248	20250515	163800	2208048	968	968	968	968	0
249	20250515	163700	2208048	968	968	968	968	0
250	20250515	163600	2208048	968	968	968	968	0
251	20250515	163500	2208048	968	968	968	968	0
252	20250515	163400	2208048	968	968	968	968	0
253	20250515	163300	2208048	968	968	968	968	0
254	20250515	163200	2208048	968	968	968	968	0
255	20250515	163100	2208048	968	968	968	968	0
256	20250515	163000	2208048	968	968	968	968	0
257	20250515	162900	2208048	968	968	968	968	0
258	20250515	162800	2208048	968	968	968	968	0
259	20250515	162700	2208048	968	968	968	968	0
260	20250515	162600	2208048	968	968	968	968	0
261	20250515	162500	2208048	968	968	968	968	0
262	20250515	162400	2208048	968	968	968	968	0
263	20250515	162300	2208048	968	968	968	968	0
264	20250515	162200	2208048	968	968	968	968	0
265	20250515	162100	2208048	968	968	968	968	0
266	20250515	162000	2208048	968	968	968	968	0
267	20250515	161900	2208048	968	968	968	968	0
268	20250515	161800	2208048	968	968	968	968	0
269	20250515	161700	2208048	968	968	968	968	0
270	20250515	161600	2208048	968	968	968	968	0
271	20250515	161500	2208048	968	968	968	968	0
272	20250515	161400	2208048	968	968	968	968	1
273	20250515	161300	2208048	968	968	968	968	0
274	20250515	161200	2208048	968	968	968	968	0
275	20250515	161100	2208048	968	968	968	968	0
276	20250515	161000	2208048	968	968	968	968	0
277	20250515	160900	2208048	968	968	968	968	0
278	20250515	160800	2208048	968	968	968	968	0
279	20250515	160700	2208048	968	968	968	968	0
280	20250515	160600	2208048	968	968	968	968	0
281	20250515	160500	2208048	968	968	968	968	0
282	20250515	160400	2208048	968	968	968	968	0
283	20250515	160300	2208048	968	968	968	968	0
284	20250515	160200	2208048	968	968	968	968	0
285	20250515	160100	2208048	968	968	968	968	0
286	20250515	160000	2208048	968	968	968	968	0
287	20250515	155900	2208048	968	968	968	968	0
288	20250515	155800	2208048	968	968	968	968	0
289	20250515	155700	2208048	968	968	968	968	0
290	20250515	155600	2208048	968	968	968	968	0
291	20250515	155500	2208048	968	968	968	968	0
292	20250515	155400	2208048	968	968	968	968	0
293	20250515	155300	2208048	968	968	968	968	0
294	20250515	155200	2208048	968	968	968	968	0
295	20250515	155100	2208048	968	968	968	968	0
296	20250515	155000	2208048	968	968	968	968	0
297	20250515	154900	2208048	968	968	968	968	0
298	20250515	154800	2208048	968	968	968	968	0
299	20250515	154700	2208048	968	968	968	968	0
300	20250515	154600	2208048	968	968	968	968	0
301	20250515	154500	2208048	968	968	968	968	0
302	20250515	154400	2208048	968	968	968	968	1
303	20250515	154300	2208048	968	968	968	968	0
304	20250515	154200	2208048	968	968	968	968	0
305	20250515	154100	2208048	968	968	968	968	0
306	20250515	154000	2208048	968	968	968	968	0
307	20250515	153900	2208048	968	968	968	968	0
308	20250515	153800	2208048	968	968	968	968	0
309	20250515	153700	2208048	968	968	968	968	0
310	20250515	153600	2208048	968	968	968	968	0
311	20250515	153500	2208048	968	968	968	968	0
312	20250515	153400	2208048	968	968	968	968	0
313	20250515	153300	2208048	968	968	968	968	0
314	20250515	153200	2208048	968	968	968	968	0
315	20250515	153100	2208048	968	968	968	968	0
316	20250515	153000	2208048	968	968	968	968	1
317	20250515	152900	2207080	969	969	969	969	0
318	20250515	152800	2207080	969	969	969	969	0
319	20250515	152700	2207080	969	969	969	969	0
320	20250515	152600	2207080	969	969	969	969	0
321	20250515	152500	2207080	969	969	969	969	0
322	20250515	152400	2207080	969	969	969	969	0
323	20250515	152300	2207080	969	969	969	969	0
324	20250515	152200	2207080	969	969	969	969	0
325	20250515	152100	2207080	969	969	969	969	0
326	20250515	152000	2207080	969	969	969	969	0
327	20250515	151900	2207080	969	969	969	969	0
328	20250515	151800	2207080	969	969	969	969	0
329	20250515	151700	2207080	969	969	969	969	0
330	20250515	151600	2207080	969	969	969	969	0
331	20250515	151500	2207080	969	969	969	969	0
332	20250515	151400	2207080	969	969	969	969	0
333	20250515	151300	2207080	969	969	969	969	0
334	20250515	151200	2207080	969	969	969	969	0
335	20250515	151100	2207080	969	969	969	969	0
336	20250515	151000	2207080	969	969	969	969	0
337	20250515	150900	2207080	969	969	969	969	0
338	20250515	150800	2207080	969	969	969	969	0
339	20250515	150700	2207080	969	969	969	969	0
340	20250515	150600	2207080	969	969	969	969	0
341	20250515	150500	2207080	969	969	969	969	0
342	20250515	150400	2207080	969	969	969	969	0
343	20250515	150300	2207080	969	969	969	969	0
344	20250515	150200	2207080	969	969	969	969	0
345	20250515	150100	2207080	969	969	969	969	0
346	20250515	150000	2207080	969	969	969	969	0
347	20250515	145900	2207080	969	969	969	969	0
348	20250515	145800	2207080	969	969	969	969	0
349	20250515	145700	2207080	969	969	969	969	0
350	20250515	145600	2207080	969	969	969	969	0
351	20250515	145500	2207080	969	969	969	969	0
352	20250515	145400	2207080	969	969	969	969	0
353	20250515	145300	2207080	969	969	969	969	0
354	20250515	145200	2207080	969	969	969	969	0
355	20250515	145100	2207080	969	969	969	969	0
356	20250515	145000	2207080	969	969	969	969	0
357	20250515	144900	2207080	969	969	969	969	0
358	20250515	144800	2207080	969	969	969	969	0
359	20250515	144700	2207080	969	969	969	969	0
360	20250515	144600	2207080	969	969	969	969	0
361	20250515	144500	2207080	969	969	969	969	0
362	20250515	144400	2207080	969	969	969	969	0
363	20250515	144300	2207080	969	969	969	969	0
364	20250515	144200	2207080	969	969	969	969	0
365	20250515	144100	2207080	969	969	969	969	0
366	20250515	144000	2207080	969	969	969	969	0
367	20250515	143900	2207080	969	969	969	969	0
368	20250515	143800	2207080	969	969	969	969	0
369	20250515	143700	2207080	969	969	969	969	0
370	20250515	143600	2207080	969	969	969	969	0
371	20250515	143500	2207080	969	969	969	969	0
372	20250515	143400	2207080	969	969	969	969	0
373	20250515	143300	2207080	969	969	969	969	0
374	20250515	143200	2207080	969	969	969	969	0
375	20250515	143100	2207080	969	969	969	969	0
376	20250515	143000	2207080	969	969	969	969	0
377	20250515	142900	2207080	969	969	969	969	0
378	20250515	142800	2207080	969	969	969	969	0
379	20250515	142700	2207080	969	969	969	969	0
380	20250515	142600	2207080	969	969	969	969	0
381	20250515	142500	2207080	969	969	969	969	0
382	20250515	142400	2207080	969	969	969	969	0
383	20250515	142300	2207080	969	969	969	969	0
384	20250515	142200	2207080	969	969	969	969	0
385	20250515	142100	2207080	969	969	969	969	0
386	20250515	142000	2207080	969	969	969	969	0
387	20250515	141900	2207080	969	969	969	969	0
388	20250515	141800	2207080	969	969	969	969	0
389	20250515	141700	2207080	969	969	969	969	0
390	20250515	141600	2207080	969	969	969	969	0
391	20250515	141500	2207080	969	969	969	969	0
392	20250515	141400	2207080	969	969	969	969	0
393	20250515	141300	2207080	969	969	969	969	0
394	20250515	141200	2207080	969	969	969	969	0
395	20250515	141100	2207080	969	969	969	969	0
396	20250515	141000	2207080	969	969	969	969	0
397	20250515	140900	2207080	969	969	969	969	0
398	20250515	140800	2207080	969	969	969	969	0
399	20250515	140700	2207080	969	969	969	969	0
400	20250515	140600	2207080	969	969	969	969	0
401	20250515	140500	2207080	969	969	969	969	0
402	20250515	140400	2207080	969	969	969	969	0
403	20250515	140300	2207080	969	969	969	969	0
404	20250515	140200	2207080	969	969	969	969	0
405	20250515	140100	2207080	969	969	969	969	0
406	20250515	140000	2207080	969	969	969	969	0
407	20250515	135900	2207080	969	969	969	969	0
408	20250515	135800	2207080	969	969	969	969	0
409	20250515	135700	2207080	969	969	969	969	0
410	20250515	135600	2207080	969	969	969	969	0
411	20250515	135500	2207080	969	969	969	969	0
412	20250515	135400	2207080	969	969	969	969	0
413	20250515	135300	2207080	969	969	969	969	0
414	20250515	135200	2207080	969	969	969	969	0
415	20250515	135100	2207080	969	969	969	969	0
416	20250515	135000	2207080	969	969	969	969	0
417	20250515	134900	2207080	969	969	969	969	0
418	20250515	134800	2207080	969	969	969	969	0
419	20250515	134700	2207080	969	969	969	969	0
420	20250515	134600	2207080	969	969	969	969	0
421	20250515	134500	2207080	969	969	969	969	0
422	20250515	134400	2207080	969	969	969	969	0
423	20250515	134300	2207080	969	969	969	969	0
424	20250515	134200	2207080	969	969	969	969	0
425	20250515	134100	2207080	969	969	969	969	0
426	20250515	134000	2207080	969	969	969	969	0
427	20250515	133900	2207080	969	969	969	969	0
428	20250515	133800	2207080	969	969	969	969	100
429	20250515	133700	2110180	969	969	969	969	0
430	20250515	133600	2110180	969	969	969	969	0
431	20250515	133500	2110180	969	969	969	969	100
432	20250515	133400	2013280	969	969	969	969	0
433	20250515	133300	2013280	969	969	969	969	0
434	20250515	133200	2013280	969	969	969	969	0
435	20250515	133100	2013280	969	969	969	969	0
436	20250515	133000	2013280	969	969	969	969	0
437	20250515	132900	2013280	969	969	969	969	0
438	20250515	132800	2013280	969	969	969	969	0
439	20250515	132700	2013280	969	969	969	969	0
440	20250515	132600	2013280	969	969	969	969	0
441	20250515	132500	2013280	969	969	969	969	0
442	20250515	132400	2013280	969	969	969	969	0
443	20250515	132300	2013280	969	969	969	969	200
444	20250515	132200	1819480	975	975	975	975	0
445	20250515	132100	1819480	975	975	975	975	0
446	20250515	132000	1819480	975	975	975	975	0
447	20250515	131900	1819480	975	975	975	975	0
448	20250515	131800	1819480	975	975	975	975	0
449	20250515	131700	1819480	975	975	975	975	0
450	20250515	131600	1819480	975	975	975	975	0
451	20250515	131500	1819480	975	975	975	975	0
452	20250515	131400	1819480	975	975	975	975	0
453	20250515	131300	1819480	975	975	975	975	0
454	20250515	131200	1819480	975	975	975	975	0
455	20250515	131100	1819480	975	975	975	975	0
456	20250515	131000	1819480	975	975	975	975	0
457	20250515	130900	1819480	975	975	975	975	0
458	20250515	130800	1819480	975	975	975	975	0
459	20250515	130700	1819480	975	975	975	975	0
460	20250515	130600	1819480	975	975	975	975	0
461	20250515	130500	1819480	975	975	975	975	0
462	20250515	130400	1819480	975	975	975	975	0
463	20250515	130300	1819480	975	975	975	975	0
464	20250515	130200	1819480	975	975	975	975	0
465	20250515	130100	1819480	975	975	975	975	0
466	20250515	130000	1819480	975	975	975	975	0
467	20250515	125900	1819480	975	975	975	975	0
468	20250515	125800	1819480	975	975	975	975	0
469	20250515	125700	1819480	975	975	975	975	0
470	20250515	125600	1819480	975	975	975	975	0
471	20250515	125500	1819480	975	975	975	975	0
472	20250515	125400	1819480	975	975	975	975	0
473	20250515	125300	1819480	975	975	975	975	0
474	20250515	125200	1819480	975	975	975	975	0
475	20250515	125100	1819480	975	975	975	975	0
476	20250515	125000	1819480	975	975	975	975	0
477	20250515	124900	1819480	975	975	975	975	0
478	20250515	124800	1819480	975	975	975	975	0
479	20250515	124700	1819480	975	975	975	975	0
480	20250515	124600	1819480	975	975	975	975	0
481	20250515	124500	1819480	975	975	975	975	0
482	20250515	124400	1819480	975	975	975	975	0
483	20250515	124300	1819480	975	975	975	975	0
484	20250515	124200	1819480	975	975	975	975	0
485	20250515	124100	1819480	975	975	975	975	0
486	20250515	124000	1819480	975	975	975	975	0
487	20250515	123900	1819480	975	975	975	975	0
488	20250515	123800	1819480	975	975	975	975	0
489	20250515	123700	1819480	975	975	975	975	0
490	20250515	123600	1819480	975	975	975	975	0
491	20250515	123500	1819480	975	975	975	975	0
492	20250515	123400	1819480	975	975	975	975	0
493	20250515	123300	1819480	975	975	975	975	0
494	20250515	123200	1819480	975	974	975	974	500
495	20250515	123100	1332418	975	975	975	975	0
496	20250515	123000	1332418	975	975	975	975	0
497	20250515	122900	1332418	975	975	975	975	0
498	20250515	122800	1332418	975	975	975	975	0
499	20250515	122700	1332418	975	975	975	975	0
500	20250515	122600	1332418	975	975	975	975	0
501	20250515	122500	1332418	975	975	975	975	0
502	20250515	122400	1332418	975	975	975	975	0
503	20250515	122300	1332418	975	975	975	975	0
504	20250515	122200	1332418	975	975	975	975	0
505	20250515	122100	1332418	975	975	975	975	0
506	20250515	122000	1332418	975	975	975	975	0
507	20250515	121900	1332418	975	975	975	975	0
508	20250515	121800	1332418	975	975	975	975	0
509	20250515	121700	1332418	975	975	975	975	0
510	20250515	121600	1332418	975	975	975	975	0
511	20250515	121500	1332418	975	975	975	975	0
512	20250515	121400	1332418	975	975	975	975	0
513	20250515	121300	1332418	975	975	975	975	0
514	20250515	121200	1332418	975	975	975	975	0
515	20250515	121100	1332418	975	975	975	975	0
516	20250515	121000	1332418	975	975	975	975	0
517	20250515	120900	1332418	975	975	975	975	0
518	20250515	120800	1332418	975	975	975	975	0
519	20250515	120700	1332418	975	975	975	975	0
520	20250515	120600	1332418	975	975	975	975	0
521	20250515	120500	1332418	975	975	975	975	0
522	20250515	120400	1332418	975	975	975	975	0
523	20250515	120300	1332418	975	975	975	975	0
524	20250515	120200	1332418	975	975	975	975	5
525	20250515	120100	1327543	975	975	975	975	1
526	20250515	120000	1326568	900	900	900	900	0
527	20250515	115900	1326568	900	900	900	900	0
528	20250515	115800	1326568	900	900	900	900	0
529	20250515	115700	1326568	900	900	900	900	0
530	20250515	115600	1326568	900	900	900	900	0
531	20250515	115500	1326568	900	900	900	900	0
532	20250515	115400	1326568	900	900	900	900	0
533	20250515	115300	1326568	900	900	900	900	0
534	20250515	115200	1326568	900	900	900	900	0
535	20250515	115100	1326568	900	900	900	900	0
536	20250515	115000	1326568	900	900	900	900	0
537	20250515	114900	1326568	900	900	900	900	0
538	20250515	114800	1326568	900	900	900	900	0
539	20250515	114700	1326568	900	900	900	900	50
540	20250515	114600	1281568	979	979	979	979	2
541	20250515	114500	1279610	900	900	900	900	0
542	20250515	114400	1279610	900	900	900	900	0
543	20250515	114300	1279610	900	900	900	900	0
544	20250515	114200	1279610	900	900	900	900	50
545	20250515	114100	1234610	979	979	979	979	0
546	20250515	114000	1234610	979	979	979	979	0
547	20250515	113900	1234610	979	979	979	979	0
548	20250515	113800	1234610	979	979	979	979	0
549	20250515	113700	1234610	979	979	979	979	0
550	20250515	113600	1234610	979	979	979	979	0
551	20250515	113500	1234610	979	979	979	979	0
552	20250515	113400	1234610	979	979	979	979	0
553	20250515	113300	1234610	979	979	979	979	0
554	20250515	113200	1234610	979	979	979	979	0
555	20250515	113100	1234610	979	979	979	979	0
556	20250515	113000	1234610	979	979	979	979	0
557	20250515	112900	1234610	979	979	979	979	0
558	20250515	112800	1234610	979	979	979	979	100
559	20250515	112700	1136710	980	980	980	980	0
560	20250515	112600	1136710	980	980	980	980	0
561	20250515	112500	1136710	980	980	980	980	0
562	20250515	112400	1136710	980	980	980	980	0
563	20250515	112300	1136710	980	980	980	980	0
564	20250515	112200	1136710	980	980	980	980	0
565	20250515	112100	1136710	980	980	980	980	0
566	20250515	112000	1136710	980	980	980	980	0
567	20250515	111900	1136710	980	980	980	980	0
568	20250515	111800	1136710	980	980	980	980	0
569	20250515	111700	1136710	980	980	980	980	0
570	20250515	111600	1136710	980	980	980	980	0
571	20250515	111500	1136710	980	980	980	980	0
572	20250515	111400	1136710	980	980	980	980	0
573	20250515	111300	1136710	980	980	980	980	0
574	20250515	111200	1136710	980	980	980	980	0
575	20250515	111100	1136710	980	980	980	980	0
576	20250515	111000	1136710	980	980	980	980	0
577	20250515	110900	1136710	980	980	980	980	0
578	20250515	110800	1136710	980	980	980	980	0
579	20250515	110700	1136710	980	980	980	980	0
580	20250515	110600	1136710	980	980	980	980	0
581	20250515	110500	1136710	980	980	980	980	0
582	20250515	110400	1136710	980	980	980	980	0
583	20250515	110300	1136710	980	980	980	980	0
584	20250515	110200	1136710	980	980	980	980	0
585	20250515	110100	1136710	980	980	980	980	0
586	20250515	110000	1136710	980	980	980	980	0
587	20250515	105900	1136710	980	980	980	980	0
588	20250515	105800	1136710	980	980	980	980	0
589	20250515	105700	1136710	980	980	980	980	0
590	20250515	105600	1136710	980	980	980	980	0
591	20250515	105500	1136710	980	980	980	980	0
592	20250515	105400	1136710	980	980	980	980	0
593	20250515	105300	1136710	980	980	980	980	0
594	20250515	105200	1136710	980	980	980	980	0
595	20250515	105100	1136710	980	980	980	980	0
596	20250515	105000	1136710	980	980	980	980	0
597	20250515	104900	1136710	980	980	980	980	0
598	20250515	104800	1136710	980	980	980	980	0
599	20250515	104700	1136710	980	980	980	980	0
600	20250515	104600	1136710	980	980	980	980	0
601	20250515	104500	1136710	980	980	980	980	0
602	20250515	104400	1136710	980	980	980	980	0
603	20250515	104300	1136710	980	980	980	980	0
604	20250515	104200	1136710	980	980	980	980	9
605	20250515	104100	1127890	990	990	990	990	0
606	20250515	104000	1127890	990	990	990	990	0
607	20250515	103900	1127890	990	990	990	990	0
608	20250515	103800	1127890	990	990	990	990	0
609	20250515	103700	1127890	990	990	990	990	0
610	20250515	103600	1127890	990	990	990	990	0
611	20250515	103500	1127890	990	990	990	990	0
612	20250515	103400	1127890	990	990	990	990	0
613	20250515	103300	1127890	990	990	990	990	0
614	20250515	103200	1127890	990	990	990	990	0
615	20250515	103100	1127890	990	990	990	990	0
616	20250515	103000	1127890	990	990	990	990	0
617	20250515	102900	1127890	990	990	990	990	0
618	20250515	102800	1127890	990	990	990	990	0
619	20250515	102700	1127890	990	990	990	990	0
620	20250515	102600	1127890	990	990	990	990	0
621	20250515	102500	1127890	990	990	990	990	0
622	20250515	102400	1127890	990	990	990	990	0
623	20250515	102300	1127890	990	990	990	990	0
624	20250515	102200	1127890	990	990	990	990	0
625	20250515	102100	1127890	990	990	990	990	0
626	20250515	102000	1127890	990	990	990	990	0
627	20250515	101900	1127890	990	990	990	990	0
628	20250515	101800	1127890	990	990	990	990	0
629	20250515	101700	1127890	990	990	990	990	0
630	20250515	101600	1127890	990	990	990	990	0
631	20250515	101500	1127890	990	990	990	990	0
632	20250515	101400	1127890	990	990	990	990	0
633	20250515	101300	1127890	990	990	990	990	0
634	20250515	101200	1127890	990	990	990	990	0
635	20250515	101100	1127890	990	990	990	990	0
636	20250515	101000	1127890	990	990	990	990	0
637	20250515	100900	1127890	990	990	990	990	0
638	20250515	100800	1127890	990	990	990	990	0
639	20250515	100700	1127890	990	990	990	990	0
640	20250515	100600	1127890	990	990	990	990	0
641	20250515	100500	1127890	990	990	990	990	0
642	20250515	100400	1127890	990	990	990	990	0
643	20250515	100300	1127890	990	990	990	990	0
644	20250515	100200	1127890	990	990	990	990	0
645	20250515	100100	1127890	990	990	990	990	0
646	20250515	100000	1127890	990	990	990	990	0
647	20250515	095900	1127890	990	990	990	990	0
648	20250515	095800	1127890	990	990	990	990	0
649	20250515	095700	1127890	990	990	990	990	0
650	20250515	095600	1127890	990	990	990	990	0
651	20250515	095500	1127890	990	990	990	990	0
652	20250515	095400	1127890	990	990	990	990	0
653	20250515	095300	1127890	990	990	990	990	0
654	20250515	095200	1127890	990	990	990	990	0
655	20250515	095100	1127890	990	990	990	990	0
656	20250515	095000	1127890	990	990	990	990	0
657	20250515	094900	1127890	990	990	990	990	0
658	20250515	094800	1127890	990	990	990	990	0
659	20250515	094700	1127890	990	990	990	990	0
660	20250515	094600	1127890	990	990	990	990	0
661	20250515	094500	1127890	990	990	990	990	1
662	20250515	094400	1126900	900	900	900	900	0
663	20250515	094300	1126900	900	900	900	900	0
664	20250515	094200	1126900	900	900	900	900	0
665	20250515	094100	1126900	900	900	900	900	0
666	20250515	094000	1126900	900	900	900	900	0
667	20250515	093900	1126900	900	900	900	900	0
668	20250515	093800	1126900	900	900	900	900	1000
669	20250515	093700	226900	990	990	990	990	0
670	20250515	093600	226900	990	990	990	990	0
671	20250515	093500	226900	990	990	990	990	0
672	20250515	093400	226900	990	990	990	990	0
673	20250515	093300	226900	990	990	990	990	0
674	20250515	093200	226900	990	990	990	990	0
675	20250515	093100	226900	990	990	990	990	0
676	20250515	093000	226900	990	990	990	990	0
677	20250515	092900	226900	990	990	990	990	10
678	20250515	092800	217000	900	900	900	900	0
679	20250515	092700	217000	900	900	900	900	10
680	20250515	092600	208000	1000	1000	1000	1000	0
681	20250515	092500	208000	1000	1000	1000	1000	0
682	20250515	092400	208000	1000	1000	1000	1000	0
683	20250515	092300	208000	1000	1000	1000	1000	0
684	20250515	092200	208000	1000	1000	1000	1000	0
685	20250515	092100	208000	1000	1000	1000	1000	0
686	20250515	092000	208000	1000	1000	1000	1000	0
687	20250515	091900	208000	1000	1000	1000	1000	0
688	20250515	091800	208000	1000	1000	1000	1000	0
689	20250515	091700	208000	1000	1000	1000	1000	0
690	20250515	091600	208000	1000	1000	1000	1000	0
691	20250515	091500	208000	1000	1000	1000	1000	0
692	20250515	091400	208000	1000	1000	1000	1000	0
693	20250515	091300	208000	1000	1000	1000	1000	0
694	20250515	091200	208000	1000	1000	1000	1000	0
695	20250515	091100	208000	1000	1000	1000	1000	0
696	20250515	091000	208000	1000	1000	1000	1000	0
697	20250515	090900	208000	1000	1000	1000	1000	10
698	20250515	090800	198000	990	990	990	990	0
699	20250515	090700	198000	990	990	990	990	0
700	20250515	090600	198000	990	990	990	990	200
701	20250515	090500	0	990	990	990	990	0
702	20250515	090400	0	990	990	990	990	0
703	20250515	090300	0	990	990	990	990	0
704	20250515	090200	0	990	990	990	990	0
705	20250515	090100	0	990	990	990	990	0
706	20250515	090000	0	990	990	990	990	0