KissMeData/206950/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	202200	958843	1939	1939	1939	1939	2
3	20250512	202100	958843	1939	1939	1939	1939	0
4	20250512	202000	958843	1939	1939	1939	1939	0
5	20250512	201900	958843	1939	1939	1939	1939	0
6	20250512	201800	958843	1939	1939	1939	1939	0
7	20250512	201700	958843	1939	1939	1939	1939	0
8	20250512	201600	958843	1939	1939	1939	1939	0
9	20250512	201500	958843	1939	1939	1939	1939	0
10	20250512	201400	958843	1939	1939	1939	1939	0
11	20250512	201300	958843	1939	1939	1939	1939	0
12	20250512	201200	958843	1939	1939	1939	1939	0
13	20250512	201100	958843	1939	1939	1939	1939	0
14	20250512	201000	958843	1939	1939	1939	1939	0
15	20250512	200900	958843	1939	1939	1939	1939	0
16	20250512	200800	958843	1939	1939	1939	1939	0
17	20250512	200700	958843	1939	1939	1939	1939	0
18	20250512	200600	958843	1939	1939	1939	1939	0
19	20250512	200500	958843	1939	1939	1939	1939	0
20	20250512	200400	958843	1939	1939	1939	1939	0
21	20250512	200300	958843	1939	1939	1939	1939	0
22	20250512	200200	958843	1939	1939	1939	1939	0
23	20250512	200100	958843	1939	1939	1939	1939	0
24	20250512	200000	958843	1939	1939	1939	1939	0
25	20250512	195900	958843	1939	1939	1939	1939	0
26	20250512	195800	958843	1939	1939	1939	1939	0
27	20250512	195700	958843	1939	1939	1939	1939	0
28	20250512	195600	958843	1939	1939	1939	1939	0
29	20250512	195500	958843	1939	1939	1939	1939	0
30	20250512	195400	958843	1939	1939	1939	1939	0
31	20250512	195300	958843	1939	1939	1939	1939	0
32	20250512	195200	958843	1939	1939	1939	1939	2
33	20250512	195100	958843	1939	1939	1939	1939	0
34	20250512	195000	958843	1939	1939	1939	1939	0
35	20250512	194900	958843	1939	1939	1939	1939	0
36	20250512	194800	958843	1939	1939	1939	1939	0
37	20250512	194700	958843	1939	1939	1939	1939	0
38	20250512	194600	958843	1939	1939	1939	1939	0
39	20250512	194500	958843	1939	1939	1939	1939	0
40	20250512	194400	958843	1939	1939	1939	1939	0
41	20250512	194300	958843	1939	1939	1939	1939	0
42	20250512	194200	958843	1939	1939	1939	1939	0
43	20250512	194100	958843	1939	1939	1939	1939	0
44	20250512	194000	958843	1939	1939	1939	1939	0
45	20250512	193900	958843	1939	1939	1939	1939	0
46	20250512	193800	958843	1939	1939	1939	1939	0
47	20250512	193700	958843	1939	1939	1939	1939	0
48	20250512	193600	958843	1939	1939	1939	1939	0
49	20250512	193500	958843	1939	1939	1939	1939	0
50	20250512	193400	958843	1939	1939	1939	1939	0
51	20250512	193300	958843	1939	1939	1939	1939	0
52	20250512	193200	958843	1939	1939	1939	1939	0
53	20250512	193100	958843	1939	1939	1939	1939	0
54	20250512	193000	958843	1939	1939	1939	1939	0
55	20250512	192900	958843	1939	1939	1939	1939	0
56	20250512	192800	958843	1939	1939	1939	1939	0
57	20250512	192700	958843	1939	1939	1939	1939	0
58	20250512	192600	958843	1939	1939	1939	1939	0
59	20250512	192500	958843	1939	1939	1939	1939	0
60	20250512	192400	958843	1939	1939	1939	1939	0
61	20250512	192300	958843	1939	1939	1939	1939	0
62	20250512	192200	958843	1939	1939	1939	1939	2
63	20250512	192100	958843	1939	1939	1939	1939	0
64	20250512	192000	958843	1939	1939	1939	1939	0
65	20250512	191900	958843	1939	1939	1939	1939	0
66	20250512	191800	958843	1939	1939	1939	1939	0
67	20250512	191700	958843	1939	1939	1939	1939	0
68	20250512	191600	958843	1939	1939	1939	1939	0
69	20250512	191500	958843	1939	1939	1939	1939	0
70	20250512	191400	958843	1939	1939	1939	1939	0
71	20250512	191300	958843	1939	1939	1939	1939	0
72	20250512	191200	958843	1939	1939	1939	1939	0
73	20250512	191100	958843	1939	1939	1939	1939	0
74	20250512	191000	958843	1939	1939	1939	1939	0
75	20250512	190900	958843	1939	1939	1939	1939	0
76	20250512	190800	958843	1939	1939	1939	1939	0
77	20250512	190700	958843	1939	1939	1939	1939	0
78	20250512	190600	958843	1939	1939	1939	1939	0
79	20250512	190500	958843	1939	1939	1939	1939	0
80	20250512	190400	958843	1939	1939	1939	1939	0
81	20250512	190300	958843	1939	1939	1939	1939	0
82	20250512	190200	958843	1939	1939	1939	1939	0
83	20250512	190100	958843	1939	1939	1939	1939	0
84	20250512	190000	958843	1939	1939	1939	1939	0
85	20250512	185900	958843	1939	1939	1939	1939	0
86	20250512	185800	958843	1939	1939	1939	1939	0
87	20250512	185700	958843	1939	1939	1939	1939	0
88	20250512	185600	958843	1939	1939	1939	1939	0
89	20250512	185500	958843	1939	1939	1939	1939	0
90	20250512	185400	958843	1939	1939	1939	1939	0
91	20250512	185300	958843	1939	1939	1939	1939	0
92	20250512	185200	958843	1939	1939	1939	1939	2
93	20250512	185100	958843	1939	1939	1939	1939	0
94	20250512	185000	958843	1939	1939	1939	1939	0
95	20250512	184900	958843	1939	1939	1939	1939	0
96	20250512	184800	958843	1939	1939	1939	1939	0
97	20250512	184700	958843	1939	1939	1939	1939	0
98	20250512	184600	958843	1939	1939	1939	1939	0
99	20250512	184500	958843	1939	1939	1939	1939	0
100	20250512	184400	958843	1939	1939	1939	1939	0
101	20250512	184300	958843	1939	1939	1939	1939	0
102	20250512	184200	958843	1939	1939	1939	1939	0
103	20250512	184100	958843	1939	1939	1939	1939	0
104	20250512	184000	958843	1939	1939	1939	1939	0
105	20250512	183900	958843	1939	1939	1939	1939	0
106	20250512	183800	958843	1939	1939	1939	1939	0
107	20250512	183700	958843	1939	1939	1939	1939	0
108	20250512	183600	958843	1939	1939	1939	1939	0
109	20250512	183500	958843	1939	1939	1939	1939	0
110	20250512	183400	958843	1939	1939	1939	1939	0
111	20250512	183300	958843	1939	1939	1939	1939	0
112	20250512	183200	958843	1939	1939	1939	1939	0
113	20250512	183100	958843	1939	1939	1939	1939	0
114	20250512	183000	958843	1939	1939	1939	1939	0
115	20250512	182900	958843	1939	1939	1939	1939	0
116	20250512	182800	958843	1939	1939	1939	1939	0
117	20250512	182700	958843	1939	1939	1939	1939	0
118	20250512	182600	958843	1939	1939	1939	1939	0
119	20250512	182500	958843	1939	1939	1939	1939	0
120	20250512	182400	958843	1939	1939	1939	1939	0
121	20250512	182300	958843	1939	1939	1939	1939	0
122	20250512	182200	958843	1939	1939	1939	1939	2
123	20250512	182100	958843	1939	1939	1939	1939	0
124	20250512	182000	958843	1939	1939	1939	1939	0
125	20250512	181900	958843	1939	1939	1939	1939	0
126	20250512	181800	958843	1939	1939	1939	1939	0
127	20250512	181700	958843	1939	1939	1939	1939	0
128	20250512	181600	958843	1939	1939	1939	1939	0
129	20250512	181500	958843	1939	1939	1939	1939	0
130	20250512	181400	958843	1939	1939	1939	1939	0
131	20250512	181300	958843	1939	1939	1939	1939	0
132	20250512	181200	958843	1939	1939	1939	1939	0
133	20250512	181100	958843	1939	1939	1939	1939	0
134	20250512	181000	958843	1939	1939	1939	1939	0
135	20250512	180900	958843	1939	1939	1939	1939	0
136	20250512	180800	958843	1939	1939	1939	1939	0
137	20250512	180700	958843	1939	1939	1939	1939	0
138	20250512	180600	958843	1939	1939	1939	1939	0
139	20250512	180500	958843	1939	1939	1939	1939	0
140	20250512	180400	958843	1939	1939	1939	1939	0
141	20250512	180300	958843	1939	1939	1939	1939	0
142	20250512	180200	958843	1939	1939	1939	1939	0
143	20250512	180100	958843	1939	1939	1939	1939	0
144	20250512	180000	958843	1939	1939	1939	1939	0
145	20250512	175900	958843	1939	1939	1939	1939	0
146	20250512	175800	958843	1939	1939	1939	1939	0
147	20250512	175700	958843	1939	1939	1939	1939	0
148	20250512	175600	958843	1939	1939	1939	1939	0
149	20250512	175500	958843	1939	1939	1939	1939	0
150	20250512	175400	958843	1939	1939	1939	1939	0
151	20250512	175300	958843	1939	1939	1939	1939	0
152	20250512	175200	958843	1939	1939	1939	1939	2
153	20250512	175100	958843	1939	1939	1939	1939	0
154	20250512	175000	958843	1939	1939	1939	1939	0
155	20250512	174900	958843	1939	1939	1939	1939	0
156	20250512	174800	958843	1939	1939	1939	1939	0
157	20250512	174700	958843	1939	1939	1939	1939	0
158	20250512	174600	958843	1939	1939	1939	1939	0
159	20250512	174500	958843	1939	1939	1939	1939	0
160	20250512	174400	958843	1939	1939	1939	1939	0
161	20250512	174300	958843	1939	1939	1939	1939	0
162	20250512	174200	958843	1939	1939	1939	1939	0
163	20250512	174100	958843	1939	1939	1939	1939	0
164	20250512	174000	958843	1939	1939	1939	1939	0
165	20250512	173900	958843	1939	1939	1939	1939	0
166	20250512	173800	958843	1939	1939	1939	1939	0
167	20250512	173700	958843	1939	1939	1939	1939	0
168	20250512	173600	958843	1939	1939	1939	1939	0
169	20250512	173500	958843	1939	1939	1939	1939	0
170	20250512	173400	958843	1939	1939	1939	1939	0
171	20250512	173300	958843	1939	1939	1939	1939	0
172	20250512	173200	958843	1939	1939	1939	1939	0
173	20250512	173100	958843	1939	1939	1939	1939	0
174	20250512	173000	958843	1939	1939	1939	1939	0
175	20250512	172900	958843	1939	1939	1939	1939	0
176	20250512	172800	958843	1939	1939	1939	1939	0
177	20250512	172700	958843	1939	1939	1939	1939	0
178	20250512	172600	958843	1939	1939	1939	1939	0
179	20250512	172500	958843	1939	1939	1939	1939	0
180	20250512	172400	958843	1939	1939	1939	1939	0
181	20250512	172300	958843	1939	1939	1939	1939	0
182	20250512	172200	958843	1939	1939	1939	1939	2
183	20250512	172100	958843	1939	1939	1939	1939	0
184	20250512	172000	958843	1939	1939	1939	1939	0
185	20250512	171900	958843	1939	1939	1939	1939	0
186	20250512	171800	958843	1939	1939	1939	1939	0
187	20250512	171700	958843	1939	1939	1939	1939	0
188	20250512	171600	958843	1939	1939	1939	1939	0
189	20250512	171500	958843	1939	1939	1939	1939	0
190	20250512	171400	958843	1939	1939	1939	1939	0
191	20250512	171300	958843	1939	1939	1939	1939	0
192	20250512	171200	958843	1939	1939	1939	1939	0
193	20250512	171100	958843	1939	1939	1939	1939	0
194	20250512	171000	958843	1939	1939	1939	1939	0
195	20250512	170900	958843	1939	1939	1939	1939	0
196	20250512	170800	958843	1939	1939	1939	1939	0
197	20250512	170700	958843	1939	1939	1939	1939	0
198	20250512	170600	958843	1939	1939	1939	1939	0
199	20250512	170500	958843	1939	1939	1939	1939	0
200	20250512	170400	958843	1939	1939	1939	1939	0
201	20250512	170300	958843	1939	1939	1939	1939	0
202	20250512	170200	958843	1939	1939	1939	1939	0
203	20250512	170100	958843	1939	1939	1939	1939	0
204	20250512	170000	958843	1939	1939	1939	1939	0
205	20250512	165900	958843	1939	1939	1939	1939	0
206	20250512	165800	958843	1939	1939	1939	1939	0
207	20250512	165700	958843	1939	1939	1939	1939	0
208	20250512	165600	958843	1939	1939	1939	1939	0
209	20250512	165500	958843	1939	1939	1939	1939	0
210	20250512	165400	958843	1939	1939	1939	1939	0
211	20250512	165300	958843	1939	1939	1939	1939	0
212	20250512	165200	958843	1939	1939	1939	1939	2
213	20250512	165100	958843	1939	1939	1939	1939	0
214	20250512	165000	958843	1939	1939	1939	1939	0
215	20250512	164900	958843	1939	1939	1939	1939	0
216	20250512	164800	958843	1939	1939	1939	1939	0
217	20250512	164700	958843	1939	1939	1939	1939	0
218	20250512	164600	958843	1939	1939	1939	1939	0
219	20250512	164500	958843	1939	1939	1939	1939	0
220	20250512	164400	958843	1939	1939	1939	1939	0
221	20250512	164300	958843	1939	1939	1939	1939	0
222	20250512	164200	958843	1939	1939	1939	1939	0
223	20250512	164100	958843	1939	1939	1939	1939	0
224	20250512	164000	958843	1939	1939	1939	1939	0
225	20250512	163900	958843	1939	1939	1939	1939	0
226	20250512	163800	958843	1939	1939	1939	1939	0
227	20250512	163700	958843	1939	1939	1939	1939	0
228	20250512	163600	958843	1939	1939	1939	1939	0
229	20250512	163500	958843	1939	1939	1939	1939	0
230	20250512	163400	958843	1939	1939	1939	1939	0
231	20250512	163300	958843	1939	1939	1939	1939	0
232	20250512	163200	958843	1939	1939	1939	1939	0
233	20250512	163100	958843	1939	1939	1939	1939	0
234	20250512	163000	958843	1939	1939	1939	1939	0
235	20250512	162900	958843	1939	1939	1939	1939	0
236	20250512	162800	958843	1939	1939	1939	1939	0
237	20250512	162700	958843	1939	1939	1939	1939	0
238	20250512	162600	958843	1939	1939	1939	1939	0
239	20250512	162500	958843	1939	1939	1939	1939	0
240	20250512	162400	958843	1939	1939	1939	1939	0
241	20250512	162300	958843	1939	1939	1939	1939	0
242	20250512	162200	958843	1939	1939	1939	1939	2
243	20250512	162100	958843	1939	1939	1939	1939	0
244	20250512	162000	958843	1939	1939	1939	1939	0
245	20250512	161900	958843	1939	1939	1939	1939	0
246	20250512	161800	958843	1939	1939	1939	1939	0
247	20250512	161700	958843	1939	1939	1939	1939	0
248	20250512	161600	958843	1939	1939	1939	1939	0
249	20250512	161500	958843	1939	1939	1939	1939	0
250	20250512	161400	958843	1939	1939	1939	1939	0
251	20250512	161300	958843	1939	1939	1939	1939	0
252	20250512	161200	958843	1939	1939	1939	1939	0
253	20250512	161100	958843	1939	1939	1939	1939	0
254	20250512	161000	958843	1939	1939	1939	1939	0
255	20250512	160900	958843	1939	1939	1939	1939	0
256	20250512	160800	958843	1939	1939	1939	1939	0
257	20250512	160700	958843	1939	1939	1939	1939	0
258	20250512	160600	958843	1939	1939	1939	1939	0
259	20250512	160500	958843	1939	1939	1939	1939	0
260	20250512	160400	958843	1939	1939	1939	1939	0
261	20250512	160300	958843	1939	1939	1939	1939	0
262	20250512	160200	958843	1939	1939	1939	1939	0
263	20250512	160100	958843	1939	1939	1939	1939	0
264	20250512	160000	958843	1939	1939	1939	1939	0
265	20250512	155900	958843	1939	1939	1939	1939	0
266	20250512	155800	958843	1939	1939	1939	1939	0
267	20250512	155700	958843	1939	1939	1939	1939	0
268	20250512	155600	958843	1939	1939	1939	1939	0
269	20250512	155500	958843	1939	1939	1939	1939	0
270	20250512	155400	958843	1939	1939	1939	1939	0
271	20250512	155300	958843	1939	1939	1939	1939	0
272	20250512	155200	958843	1939	1939	1939	1939	2
273	20250512	155100	958843	1939	1939	1939	1939	0
274	20250512	155000	958843	1939	1939	1939	1939	0
275	20250512	154900	958843	1939	1939	1939	1939	0
276	20250512	154800	958843	1939	1939	1939	1939	0
277	20250512	154700	958843	1939	1939	1939	1939	0
278	20250512	154600	958843	1939	1939	1939	1939	0
279	20250512	154500	958843	1939	1939	1939	1939	0
280	20250512	154400	958843	1939	1939	1939	1939	0
281	20250512	154300	958843	1939	1939	1939	1939	0
282	20250512	154200	958843	1939	1939	1939	1939	0
283	20250512	154100	958843	1939	1939	1939	1939	0
284	20250512	154000	958843	1939	1939	1939	1939	0
285	20250512	153900	958843	1939	1939	1939	1939	0
286	20250512	153800	958843	1939	1939	1939	1939	0
287	20250512	153700	958843	1939	1939	1939	1939	0
288	20250512	153600	958843	1939	1939	1939	1939	0
289	20250512	153500	958843	1939	1939	1939	1939	0
290	20250512	153400	958843	1939	1939	1939	1939	0
291	20250512	153300	958843	1939	1939	1939	1939	0
292	20250512	153200	958843	1939	1939	1939	1939	0
293	20250512	153100	958843	1939	1939	1939	1939	0
294	20250512	153000	958843	1939	1939	1939	1939	0
295	20250512	152900	958843	1939	1939	1939	1939	0
296	20250512	152800	958843	1939	1939	1939	1939	0
297	20250512	152700	958843	1939	1939	1939	1939	0
298	20250512	152600	958843	1939	1939	1939	1939	0
299	20250512	152500	958843	1939	1939	1939	1939	0
300	20250512	152400	958843	1939	1939	1939	1939	0
301	20250512	152300	958843	1939	1939	1939	1939	0
302	20250512	152200	958843	1939	1939	1939	1939	0
303	20250512	152100	958843	1939	1939	1939	1939	0
304	20250512	152000	958843	1939	1939	1939	1939	0
305	20250512	151900	958843	1939	1939	1939	1939	0
306	20250512	151800	958843	1939	1939	1939	1939	0
307	20250512	151700	958843	1939	1939	1939	1939	0
308	20250512	151600	958843	1939	1939	1939	1939	0
309	20250512	151500	958843	1939	1939	1939	1939	0
310	20250512	151400	958843	1939	1939	1939	1939	0
311	20250512	151300	958843	1939	1939	1939	1939	0
312	20250512	151200	958843	1939	1939	1939	1939	0
313	20250512	151100	958843	1939	1939	1939	1939	0
314	20250512	151000	958843	1939	1939	1939	1939	0
315	20250512	150900	958843	1939	1939	1939	1939	0
316	20250512	150800	958843	1939	1939	1939	1939	0
317	20250512	150700	958843	1939	1939	1939	1939	0
318	20250512	150600	958843	1939	1939	1939	1939	0
319	20250512	150500	958843	1939	1939	1939	1939	0
320	20250512	150400	958843	1939	1939	1939	1939	0
321	20250512	150300	958843	1939	1939	1939	1939	0
322	20250512	150200	958843	1939	1939	1939	1939	0
323	20250512	150100	958843	1939	1939	1939	1939	0
324	20250512	150000	958843	1939	1939	1939	1939	0
325	20250512	145900	958843	1939	1939	1939	1939	0
326	20250512	145800	958843	1939	1939	1939	1939	0
327	20250512	145700	958843	1939	1939	1939	1939	0
328	20250512	145600	958843	1939	1939	1939	1939	0
329	20250512	145500	958843	1939	1939	1939	1939	0
330	20250512	145400	958843	1939	1939	1939	1939	0
331	20250512	145300	958843	1939	1939	1939	1939	0
332	20250512	145200	958843	1939	1939	1939	1939	0
333	20250512	145100	958843	1939	1939	1939	1939	0
334	20250512	145000	958843	1939	1939	1939	1939	0
335	20250512	144900	958843	1939	1939	1939	1939	0
336	20250512	144800	958843	1939	1939	1939	1939	0
337	20250512	144700	958843	1939	1939	1939	1939	0
338	20250512	144600	958843	1939	1939	1939	1939	0
339	20250512	144500	958843	1939	1939	1939	1939	0
340	20250512	144400	958843	1939	1939	1939	1939	0
341	20250512	144300	958843	1939	1939	1939	1939	0
342	20250512	144200	958843	1939	1939	1939	1939	0
343	20250512	144100	958843	1939	1939	1939	1939	0
344	20250512	144000	958843	1939	1939	1939	1939	0
345	20250512	143900	958843	1939	1939	1939	1939	0
346	20250512	143800	958843	1939	1939	1939	1939	0
347	20250512	143700	958843	1939	1939	1939	1939	0
348	20250512	143600	958843	1939	1939	1939	1939	0
349	20250512	143500	958843	1939	1939	1939	1939	0
350	20250512	143400	958843	1939	1939	1939	1939	0
351	20250512	143300	958843	1939	1939	1939	1939	0
352	20250512	143200	958843	1939	1939	1939	1939	0
353	20250512	143100	958843	1939	1939	1939	1939	0
354	20250512	143000	958843	1939	1939	1939	1939	0
355	20250512	142900	958843	1939	1939	1939	1939	0
356	20250512	142800	958843	1939	1939	1939	1939	0
357	20250512	142700	958843	1939	1939	1939	1939	0
358	20250512	142600	958843	1939	1939	1939	1939	0
359	20250512	142500	958843	1939	1939	1939	1939	0
360	20250512	142400	958843	1939	1939	1939	1939	0
361	20250512	142300	958843	1939	1939	1939	1939	0
362	20250512	142200	958843	1939	1939	1939	1939	0
363	20250512	142100	958843	1939	1939	1939	1939	0
364	20250512	142000	958843	1939	1939	1939	1939	0
365	20250512	141900	958843	1939	1939	1939	1939	0
366	20250512	141800	958843	1939	1939	1939	1939	0
367	20250512	141700	958843	1939	1939	1939	1939	0
368	20250512	141600	958843	1939	1939	1939	1939	0
369	20250512	141500	958843	1939	1939	1939	1939	0
370	20250512	141400	958843	1939	1939	1939	1939	0
371	20250512	141300	958843	1939	1939	1939	1939	0
372	20250512	141200	958843	1939	1939	1939	1939	0
373	20250512	141100	958843	1939	1939	1939	1939	0
374	20250512	141000	958843	1939	1939	1939	1939	0
375	20250512	140900	958843	1939	1939	1939	1939	0
376	20250512	140800	958843	1939	1939	1939	1939	0
377	20250512	140700	958843	1939	1939	1939	1939	0
378	20250512	140600	958843	1939	1939	1939	1939	0
379	20250512	140500	958843	1939	1939	1939	1939	0
380	20250512	140400	958843	1939	1939	1939	1939	0
381	20250512	140300	958843	1939	1939	1939	1939	0
382	20250512	140200	958843	1939	1939	1939	1939	0
383	20250512	140100	958843	1939	1939	1939	1939	0
384	20250512	140000	958843	1939	1939	1939	1939	0
385	20250512	135900	958843	1939	1939	1939	1939	0
386	20250512	135800	958843	1939	1939	1939	1939	0
387	20250512	135700	958843	1939	1939	1939	1939	0
388	20250512	135600	958843	1939	1939	1939	1939	0
389	20250512	135500	958843	1939	1939	1939	1939	0
390	20250512	135400	958843	1939	1939	1939	1939	0
391	20250512	135300	958843	1939	1939	1939	1939	0
392	20250512	135200	958843	1939	1939	1939	1939	0
393	20250512	135100	958843	1939	1939	1939	1939	0
394	20250512	135000	958843	1939	1939	1939	1939	0
395	20250512	134900	958843	1939	1939	1939	1939	0
396	20250512	134800	958843	1939	1939	1939	1939	0
397	20250512	134700	958843	1939	1939	1939	1939	0
398	20250512	134600	958843	1939	1939	1939	1939	0
399	20250512	134500	958843	1939	1939	1939	1939	0
400	20250512	134400	958843	1939	1939	1939	1939	0
401	20250512	134300	958843	1939	1939	1939	1939	0
402	20250512	134200	958843	1939	1939	1939	1939	0
403	20250512	134100	958843	1939	1939	1939	1939	0
404	20250512	134000	958843	1939	1939	1939	1939	0
405	20250512	133900	958843	1939	1939	1939	1939	0
406	20250512	133800	958843	1939	1939	1939	1939	0
407	20250512	133700	958843	1939	1939	1939	1939	0
408	20250512	133600	958843	1939	1939	1939	1939	0
409	20250512	133500	958843	1939	1939	1939	1939	0
410	20250512	133400	958843	1939	1939	1939	1939	0
411	20250512	133300	958843	1939	1939	1939	1939	0
412	20250512	133200	958843	1939	1939	1939	1939	0
413	20250512	133100	958843	1939	1939	1939	1939	0
414	20250512	133000	958843	1939	1939	1939	1939	0
415	20250512	132900	958843	1939	1939	1939	1939	0
416	20250512	132800	958843	1939	1939	1939	1939	0
417	20250512	132700	958843	1939	1939	1939	1939	0
418	20250512	132600	958843	1939	1939	1939	1939	0
419	20250512	132500	958843	1939	1939	1939	1939	0
420	20250512	132400	958843	1939	1939	1939	1939	0
421	20250512	132300	958843	1939	1939	1939	1939	0
422	20250512	132200	958843	1939	1939	1939	1939	0
423	20250512	132100	958843	1939	1939	1939	1939	0
424	20250512	132000	958843	1939	1939	1939	1939	0
425	20250512	131900	958843	1939	1939	1939	1939	0
426	20250512	131800	958843	1939	1939	1939	1939	0
427	20250512	131700	958843	1939	1939	1939	1939	0
428	20250512	131600	958843	1939	1939	1939	1939	0
429	20250512	131500	958843	1939	1939	1939	1939	0
430	20250512	131400	958843	1939	1939	1939	1939	0
431	20250512	131300	958843	1939	1939	1939	1939	0
432	20250512	131200	958843	1939	1939	1939	1939	0
433	20250512	131100	958843	1939	1939	1939	1939	0
434	20250512	131000	958843	1939	1939	1939	1939	0
435	20250512	130900	958843	1939	1939	1939	1939	0
436	20250512	130800	958843	1939	1939	1939	1939	0
437	20250512	130700	958843	1939	1939	1939	1939	0
438	20250512	130600	958843	1939	1939	1939	1939	0
439	20250512	130500	958843	1939	1939	1939	1939	0
440	20250512	130400	958843	1939	1939	1939	1939	0
441	20250512	130300	958843	1939	1939	1939	1939	0
442	20250512	130200	958843	1939	1939	1939	1939	0
443	20250512	130100	958843	1939	1939	1939	1939	0
444	20250512	130000	958843	1939	1939	1939	1939	0
445	20250512	125900	958843	1939	1939	1939	1939	0
446	20250512	125800	958843	1939	1939	1939	1939	0
447	20250512	125700	958843	1939	1939	1939	1939	0
448	20250512	125600	958843	1939	1939	1939	1939	0
449	20250512	125500	958843	1939	1939	1939	1939	0
450	20250512	125400	958843	1939	1939	1939	1939	0
451	20250512	125300	958843	1939	1939	1939	1939	0
452	20250512	125200	958843	1939	1939	1939	1939	0
453	20250512	125100	958843	1939	1939	1939	1939	0
454	20250512	125000	958843	1939	1939	1939	1939	0
455	20250512	124900	958843	1939	1939	1939	1939	0
456	20250512	124800	958843	1939	1939	1939	1939	0
457	20250512	124700	958843	1939	1939	1939	1939	0
458	20250512	124600	958843	1939	1939	1939	1939	0
459	20250512	124500	958843	1939	1939	1939	1939	0
460	20250512	124400	958843	1939	1939	1939	1939	0
461	20250512	124300	958843	1939	1939	1939	1939	0
462	20250512	124200	958843	1939	1939	1939	1939	0
463	20250512	124100	958843	1939	1939	1939	1939	0
464	20250512	124000	958843	1939	1939	1939	1939	0
465	20250512	123900	958843	1939	1939	1939	1939	0
466	20250512	123800	958843	1939	1939	1939	1939	0
467	20250512	123700	958843	1939	1939	1939	1939	0
468	20250512	123600	958843	1939	1939	1939	1939	0
469	20250512	123500	958843	1939	1939	1939	1939	0
470	20250512	123400	958843	1939	1939	1939	1939	0
471	20250512	123300	958843	1939	1939	1939	1939	0
472	20250512	123200	958843	1939	1939	1939	1939	0
473	20250512	123100	958843	1939	1939	1939	1939	0
474	20250512	123000	958843	1939	1939	1939	1939	0
475	20250512	122900	958843	1939	1939	1939	1939	0
476	20250512	122800	958843	1939	1939	1939	1939	0
477	20250512	122700	958843	1939	1939	1939	1939	0
478	20250512	122600	958843	1939	1939	1939	1939	0
479	20250512	122500	958843	1939	1939	1939	1939	0
480	20250512	122400	958843	1939	1939	1939	1939	0
481	20250512	122300	958843	1939	1939	1939	1939	0
482	20250512	122200	958843	1939	1939	1939	1939	0
483	20250512	122100	958843	1939	1939	1939	1939	0
484	20250512	122000	958843	1939	1939	1939	1939	0
485	20250512	121900	958843	1939	1939	1939	1939	0
486	20250512	121800	958843	1939	1939	1939	1939	0
487	20250512	121700	958843	1939	1939	1939	1939	0
488	20250512	121600	958843	1939	1939	1939	1939	0
489	20250512	121500	958843	1939	1939	1939	1939	0
490	20250512	121400	958843	1939	1939	1939	1939	0
491	20250512	121300	958843	1939	1939	1939	1939	0
492	20250512	121200	958843	1939	1939	1939	1939	0
493	20250512	121100	958843	1939	1939	1939	1939	0
494	20250512	121000	958843	1939	1939	1939	1939	0
495	20250512	120900	958843	1939	1939	1939	1939	0
496	20250512	120800	958843	1939	1939	1939	1939	0
497	20250512	120700	958843	1939	1939	1939	1939	0
498	20250512	120600	958843	1939	1939	1939	1939	0
499	20250512	120500	958843	1939	1939	1939	1939	0
500	20250512	120400	958843	1939	1939	1939	1939	0
501	20250512	120300	958843	1939	1939	1939	1939	0
502	20250512	120200	958843	1939	1939	1939	1939	0
503	20250512	120100	958843	1939	1939	1939	1939	0
504	20250512	120000	958843	1939	1939	1939	1939	0
505	20250512	115900	958843	1939	1939	1939	1939	0
506	20250512	115800	958843	1939	1939	1939	1939	0
507	20250512	115700	958843	1939	1939	1939	1939	0
508	20250512	115600	958843	1939	1939	1939	1939	0
509	20250512	115500	958843	1939	1939	1939	1939	0
510	20250512	115400	958843	1939	1939	1939	1939	0
511	20250512	115300	958843	1939	1939	1939	1939	0
512	20250512	115200	958843	1939	1939	1939	1939	0
513	20250512	115100	958843	1939	1939	1939	1939	0
514	20250512	115000	958843	1939	1939	1939	1939	0
515	20250512	114900	958843	1939	1939	1939	1939	0
516	20250512	114800	958843	1939	1939	1939	1939	0
517	20250512	114700	958843	1939	1939	1939	1939	0
518	20250512	114600	958843	1939	1939	1939	1939	0
519	20250512	114500	958843	1939	1939	1939	1939	0
520	20250512	114400	958843	1939	1939	1939	1939	0
521	20250512	114300	958843	1939	1939	1939	1939	0
522	20250512	114200	958843	1939	1939	1939	1939	0
523	20250512	114100	958843	1939	1939	1939	1939	0
524	20250512	114000	958843	1939	1939	1939	1939	0
525	20250512	113900	958843	1939	1939	1939	1939	0
526	20250512	113800	958843	1939	1939	1939	1939	0
527	20250512	113700	958843	1939	1939	1939	1939	0
528	20250512	113600	958843	1939	1939	1939	1939	2
529	20250512	113500	954965	1950	1950	1950	1950	0
530	20250512	113400	954965	1950	1950	1950	1950	0
531	20250512	113300	954965	1950	1950	1950	1950	0
532	20250512	113200	954965	1950	1950	1950	1950	0
533	20250512	113100	954965	1950	1950	1950	1950	0
534	20250512	113000	954965	1950	1950	1950	1950	0
535	20250512	112900	954965	1950	1950	1950	1950	0
536	20250512	112800	954965	1950	1950	1950	1950	0
537	20250512	112700	954965	1950	1950	1950	1950	0
538	20250512	112600	954965	1950	1950	1950	1950	0
539	20250512	112500	954965	1950	1950	1950	1950	0
540	20250512	112400	954965	1950	1950	1950	1950	0
541	20250512	112300	954965	1950	1950	1950	1950	0
542	20250512	112200	954965	1950	1950	1950	1950	0
543	20250512	112100	954965	1950	1950	1950	1950	0
544	20250512	112000	954965	1950	1950	1950	1950	0
545	20250512	111900	954965	1950	1950	1950	1950	0
546	20250512	111800	954965	1950	1950	1950	1950	0
547	20250512	111700	954965	1950	1950	1950	1950	0
548	20250512	111600	954965	1950	1950	1950	1950	0
549	20250512	111500	954965	1950	1950	1950	1950	0
550	20250512	111400	954965	1950	1950	1950	1950	0
551	20250512	111300	954965	1950	1950	1950	1950	0
552	20250512	111200	954965	1950	1950	1950	1950	0
553	20250512	111100	954965	1950	1950	1950	1950	0
554	20250512	111000	954965	1950	1950	1950	1950	0
555	20250512	110900	954965	1950	1950	1950	1950	0
556	20250512	110800	954965	1950	1950	1950	1950	0
557	20250512	110700	954965	1950	1950	1950	1950	0
558	20250512	110600	954965	1950	1950	1950	1950	0
559	20250512	110500	954965	1950	1950	1950	1950	0
560	20250512	110400	954965	1950	1950	1950	1950	0
561	20250512	110300	954965	1950	1950	1950	1950	0
562	20250512	110200	954965	1950	1950	1950	1950	0
563	20250512	110100	954965	1950	1950	1950	1950	0
564	20250512	110000	954965	1950	1950	1950	1950	0
565	20250512	105900	954965	1950	1950	1950	1950	0
566	20250512	105800	954965	1950	1950	1950	1950	0
567	20250512	105700	954965	1950	1950	1950	1950	0
568	20250512	105600	954965	1950	1950	1950	1950	0
569	20250512	105500	954965	1950	1950	1950	1950	0
570	20250512	105400	954965	1950	1950	1950	1950	0
571	20250512	105300	954965	1950	1950	1950	1950	0
572	20250512	105200	954965	1950	1950	1950	1950	0
573	20250512	105100	954965	1950	1950	1950	1950	0
574	20250512	105000	954965	1950	1950	1950	1950	0
575	20250512	104900	954965	1950	1950	1950	1950	0
576	20250512	104800	954965	1950	1950	1950	1950	0
577	20250512	104700	954965	1950	1950	1950	1950	0
578	20250512	104600	954965	1950	1950	1950	1950	0
579	20250512	104500	954965	1950	1950	1950	1950	0
580	20250512	104400	954965	1950	1950	1950	1950	0
581	20250512	104300	954965	1950	1950	1950	1950	0
582	20250512	104200	954965	1950	1950	1950	1950	0
583	20250512	104100	954965	1950	1950	1950	1950	0
584	20250512	104000	954965	1950	1950	1950	1950	0
585	20250512	103900	954965	1950	1950	1950	1950	0
586	20250512	103800	954965	1950	1950	1950	1950	0
587	20250512	103700	954965	1950	1950	1950	1950	0
588	20250512	103600	954965	1950	1950	1950	1950	0
589	20250512	103500	954965	1950	1950	1950	1950	0
590	20250512	103400	954965	1950	1950	1950	1950	0
591	20250512	103300	954965	1950	1950	1950	1950	0
592	20250512	103200	954965	1950	1950	1950	1950	0
593	20250512	103100	954965	1950	1950	1950	1950	0
594	20250512	103000	954965	1950	1950	1950	1950	0
595	20250512	102900	954965	1950	1950	1950	1950	0
596	20250512	102800	954965	1950	1950	1950	1950	0
597	20250512	102700	954965	1950	1950	1950	1950	0
598	20250512	102600	954965	1950	1950	1950	1950	0
599	20250512	102500	954965	1950	1950	1950	1950	0
600	20250512	102400	954965	1950	1950	1950	1950	0
601	20250512	102300	954965	1950	1950	1950	1950	0
602	20250512	102200	954965	1950	1950	1950	1950	0
603	20250512	102100	954965	1950	1950	1950	1950	0
604	20250512	102000	954965	1950	1950	1950	1950	0
605	20250512	101900	954965	1950	1950	1950	1950	0
606	20250512	101800	954965	1950	1950	1950	1950	0
607	20250512	101700	954965	1950	1950	1950	1950	0
608	20250512	101600	954965	1950	1950	1950	1950	0
609	20250512	101500	954965	1950	1950	1950	1950	0
610	20250512	101400	954965	1950	1950	1950	1950	0
611	20250512	101300	954965	1950	1950	1950	1950	0
612	20250512	101200	954965	1950	1950	1950	1950	0
613	20250512	101100	954965	1950	1950	1950	1950	0
614	20250512	101000	954965	1950	1950	1950	1950	0
615	20250512	100900	954965	1950	1950	1950	1950	0
616	20250512	100800	954965	1950	1950	1950	1950	0
617	20250512	100700	954965	1950	1950	1950	1950	0
618	20250512	100600	954965	1950	1950	1950	1950	0
619	20250512	100500	954965	1950	1950	1950	1950	0
620	20250512	100400	954965	1950	1950	1950	1950	0
621	20250512	100300	954965	1950	1950	1950	1950	0
622	20250512	100200	954965	1950	1950	1950	1950	0
623	20250512	100100	954965	1950	1950	1950	1950	0
624	20250512	100000	954965	1950	1950	1950	1950	0
625	20250512	095900	954965	1950	1950	1950	1950	0
626	20250512	095800	954965	1950	1950	1950	1950	0
627	20250512	095700	954965	1950	1950	1950	1950	0
628	20250512	095600	954965	1950	1950	1950	1950	0
629	20250512	095500	954965	1950	1950	1950	1950	0
630	20250512	095400	954965	1950	1950	1950	1950	0
631	20250512	095300	954965	1950	1950	1950	1950	0
632	20250512	095200	954965	1950	1950	1950	1950	0
633	20250512	095100	954965	1950	1950	1950	1950	0
634	20250512	095000	954965	1950	1950	1950	1950	0
635	20250512	094900	954965	1950	1950	1950	1950	0
636	20250512	094800	954965	1950	1950	1950	1950	0
637	20250512	094700	954965	1950	1950	1950	1950	0
638	20250512	094600	954965	1950	1950	1950	1950	0
639	20250512	094500	954965	1950	1950	1950	1950	0
640	20250512	094400	954965	1950	1950	1950	1950	0
641	20250512	094300	954965	1950	1950	1950	1950	0
642	20250512	094200	954965	1950	1950	1950	1950	0
643	20250512	094100	954965	1950	1950	1950	1950	0
644	20250512	094000	954965	1950	1950	1950	1950	0
645	20250512	093900	954965	1950	1950	1950	1950	1
646	20250512	093800	953015	1901	1901	1901	1901	0
647	20250512	093700	953015	1901	1901	1901	1901	0
648	20250512	093600	953015	1901	1901	1901	1901	0
649	20250512	093500	953015	1901	1901	1901	1901	0
650	20250512	093400	953015	1901	1901	1901	1901	0
651	20250512	093300	953015	1901	1901	1901	1901	0
652	20250512	093200	953015	1901	1901	1901	1901	0
653	20250512	093100	953015	1901	1901	1901	1901	0
654	20250512	093000	953015	1901	1901	1901	1901	39
655	20250512	092900	878876	1901	1901	1901	1901	160
656	20250512	092800	574716	1901	1901	1901	1901	101
657	20250512	092700	382715	1901	1901	1901	1901	0
658	20250512	092600	382715	1901	1901	1901	1901	200
659	20250512	092500	2515	2515	2515	2515	2515	0
660	20250512	092400	2515	2515	2515	2515	2515	0
661	20250512	092300	2515	2515	2515	2515	2515	0
662	20250512	092200	2515	2515	2515	2515	2515	0
663	20250512	092100	2515	2515	2515	2515	2515	0
664	20250512	092000	2515	2515	2515	2515	2515	0
665	20250512	091900	2515	2515	2515	2515	2515	0
666	20250512	091800	2515	2515	2515	2515	2515	0
667	20250512	091700	2515	2515	2515	2515	2515	0
668	20250512	091600	2515	2515	2515	2515	2515	0
669	20250512	091500	2515	2515	2515	2515	2515	0
670	20250512	091400	2515	2515	2515	2515	2515	0
671	20250512	091300	2515	2515	2515	2515	2515	0
672	20250512	091200	2515	2515	2515	2515	2515	0
673	20250512	091100	2515	2515	2515	2515	2515	0
674	20250512	091000	2515	2515	2515	2515	2515	0
675	20250512	090900	2515	2515	2515	2515	2515	0
676	20250512	090800	2515	2515	2515	2515	2515	0
677	20250512	090700	2515	2515	2515	2515	2515	0
678	20250512	090600	2515	2515	2515	2515	2515	0
679	20250512	090500	2515	2515	2515	2515	2515	0
680	20250512	090400	2515	2515	2515	2515	2515	0
681	20250512	090300	2515	2515	2515	2515	2515	0
682	20250512	090200	2515	2515	2515	2515	2515	0
683	20250512	090100	2515	2515	2515	2515	2515	0
684	20250512	090000	2515	2515	2515	2515	2515	1