KissMeData/234070/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	203100	1000	1000	1000	1000	1000	1
3	20250512	203000	1000	1000	1000	1000	1000	0
4	20250512	202900	1000	1000	1000	1000	1000	0
5	20250512	202800	1000	1000	1000	1000	1000	0
6	20250512	202700	1000	1000	1000	1000	1000	0
7	20250512	202600	1000	1000	1000	1000	1000	0
8	20250512	202500	1000	1000	1000	1000	1000	0
9	20250512	202400	1000	1000	1000	1000	1000	0
10	20250512	202300	1000	1000	1000	1000	1000	0
11	20250512	202200	1000	1000	1000	1000	1000	0
12	20250512	202100	1000	1000	1000	1000	1000	0
13	20250512	202000	1000	1000	1000	1000	1000	0
14	20250512	201900	1000	1000	1000	1000	1000	0
15	20250512	201800	1000	1000	1000	1000	1000	0
16	20250512	201700	1000	1000	1000	1000	1000	0
17	20250512	201600	1000	1000	1000	1000	1000	0
18	20250512	201500	1000	1000	1000	1000	1000	0
19	20250512	201400	1000	1000	1000	1000	1000	0
20	20250512	201300	1000	1000	1000	1000	1000	0
21	20250512	201200	1000	1000	1000	1000	1000	0
22	20250512	201100	1000	1000	1000	1000	1000	0
23	20250512	201000	1000	1000	1000	1000	1000	0
24	20250512	200900	1000	1000	1000	1000	1000	0
25	20250512	200800	1000	1000	1000	1000	1000	0
26	20250512	200700	1000	1000	1000	1000	1000	0
27	20250512	200600	1000	1000	1000	1000	1000	0
28	20250512	200500	1000	1000	1000	1000	1000	0
29	20250512	200400	1000	1000	1000	1000	1000	0
30	20250512	200300	1000	1000	1000	1000	1000	0
31	20250512	200200	1000	1000	1000	1000	1000	0
32	20250512	200100	1000	1000	1000	1000	1000	1
33	20250512	200000	1000	1000	1000	1000	1000	0
34	20250512	195900	1000	1000	1000	1000	1000	0
35	20250512	195800	1000	1000	1000	1000	1000	0
36	20250512	195700	1000	1000	1000	1000	1000	0
37	20250512	195600	1000	1000	1000	1000	1000	0
38	20250512	195500	1000	1000	1000	1000	1000	0
39	20250512	195400	1000	1000	1000	1000	1000	0
40	20250512	195300	1000	1000	1000	1000	1000	0
41	20250512	195200	1000	1000	1000	1000	1000	0
42	20250512	195100	1000	1000	1000	1000	1000	0
43	20250512	195000	1000	1000	1000	1000	1000	0
44	20250512	194900	1000	1000	1000	1000	1000	0
45	20250512	194800	1000	1000	1000	1000	1000	0
46	20250512	194700	1000	1000	1000	1000	1000	0
47	20250512	194600	1000	1000	1000	1000	1000	0
48	20250512	194500	1000	1000	1000	1000	1000	0
49	20250512	194400	1000	1000	1000	1000	1000	0
50	20250512	194300	1000	1000	1000	1000	1000	0
51	20250512	194200	1000	1000	1000	1000	1000	0
52	20250512	194100	1000	1000	1000	1000	1000	0
53	20250512	194000	1000	1000	1000	1000	1000	0
54	20250512	193900	1000	1000	1000	1000	1000	0
55	20250512	193800	1000	1000	1000	1000	1000	0
56	20250512	193700	1000	1000	1000	1000	1000	0
57	20250512	193600	1000	1000	1000	1000	1000	0
58	20250512	193500	1000	1000	1000	1000	1000	0
59	20250512	193400	1000	1000	1000	1000	1000	0
60	20250512	193300	1000	1000	1000	1000	1000	0
61	20250512	193200	1000	1000	1000	1000	1000	0
62	20250512	193100	1000	1000	1000	1000	1000	1
63	20250512	193000	1000	1000	1000	1000	1000	0
64	20250512	192900	1000	1000	1000	1000	1000	0
65	20250512	192800	1000	1000	1000	1000	1000	0
66	20250512	192700	1000	1000	1000	1000	1000	0
67	20250512	192600	1000	1000	1000	1000	1000	0
68	20250512	192500	1000	1000	1000	1000	1000	0
69	20250512	192400	1000	1000	1000	1000	1000	0
70	20250512	192300	1000	1000	1000	1000	1000	0
71	20250512	192200	1000	1000	1000	1000	1000	0
72	20250512	192100	1000	1000	1000	1000	1000	0
73	20250512	192000	1000	1000	1000	1000	1000	0
74	20250512	191900	1000	1000	1000	1000	1000	0
75	20250512	191800	1000	1000	1000	1000	1000	0
76	20250512	191700	1000	1000	1000	1000	1000	0
77	20250512	191600	1000	1000	1000	1000	1000	0
78	20250512	191500	1000	1000	1000	1000	1000	0
79	20250512	191400	1000	1000	1000	1000	1000	0
80	20250512	191300	1000	1000	1000	1000	1000	0
81	20250512	191200	1000	1000	1000	1000	1000	0
82	20250512	191100	1000	1000	1000	1000	1000	0
83	20250512	191000	1000	1000	1000	1000	1000	0
84	20250512	190900	1000	1000	1000	1000	1000	0
85	20250512	190800	1000	1000	1000	1000	1000	0
86	20250512	190700	1000	1000	1000	1000	1000	0
87	20250512	190600	1000	1000	1000	1000	1000	0
88	20250512	190500	1000	1000	1000	1000	1000	0
89	20250512	190400	1000	1000	1000	1000	1000	0
90	20250512	190300	1000	1000	1000	1000	1000	0
91	20250512	190200	1000	1000	1000	1000	1000	0
92	20250512	190100	1000	1000	1000	1000	1000	1
93	20250512	190000	1000	1000	1000	1000	1000	0
94	20250512	185900	1000	1000	1000	1000	1000	0
95	20250512	185800	1000	1000	1000	1000	1000	0
96	20250512	185700	1000	1000	1000	1000	1000	0
97	20250512	185600	1000	1000	1000	1000	1000	0
98	20250512	185500	1000	1000	1000	1000	1000	0
99	20250512	185400	1000	1000	1000	1000	1000	0
100	20250512	185300	1000	1000	1000	1000	1000	0
101	20250512	185200	1000	1000	1000	1000	1000	0
102	20250512	185100	1000	1000	1000	1000	1000	0
103	20250512	185000	1000	1000	1000	1000	1000	0
104	20250512	184900	1000	1000	1000	1000	1000	0
105	20250512	184800	1000	1000	1000	1000	1000	0
106	20250512	184700	1000	1000	1000	1000	1000	0
107	20250512	184600	1000	1000	1000	1000	1000	0
108	20250512	184500	1000	1000	1000	1000	1000	0
109	20250512	184400	1000	1000	1000	1000	1000	0
110	20250512	184300	1000	1000	1000	1000	1000	0
111	20250512	184200	1000	1000	1000	1000	1000	0
112	20250512	184100	1000	1000	1000	1000	1000	0
113	20250512	184000	1000	1000	1000	1000	1000	0
114	20250512	183900	1000	1000	1000	1000	1000	0
115	20250512	183800	1000	1000	1000	1000	1000	0
116	20250512	183700	1000	1000	1000	1000	1000	0
117	20250512	183600	1000	1000	1000	1000	1000	0
118	20250512	183500	1000	1000	1000	1000	1000	0
119	20250512	183400	1000	1000	1000	1000	1000	0
120	20250512	183300	1000	1000	1000	1000	1000	0
121	20250512	183200	1000	1000	1000	1000	1000	0
122	20250512	183100	1000	1000	1000	1000	1000	1
123	20250512	183000	1000	1000	1000	1000	1000	0
124	20250512	182900	1000	1000	1000	1000	1000	0
125	20250512	182800	1000	1000	1000	1000	1000	0
126	20250512	182700	1000	1000	1000	1000	1000	0
127	20250512	182600	1000	1000	1000	1000	1000	0
128	20250512	182500	1000	1000	1000	1000	1000	0
129	20250512	182400	1000	1000	1000	1000	1000	0
130	20250512	182300	1000	1000	1000	1000	1000	0
131	20250512	182200	1000	1000	1000	1000	1000	0
132	20250512	182100	1000	1000	1000	1000	1000	0
133	20250512	182000	1000	1000	1000	1000	1000	0
134	20250512	181900	1000	1000	1000	1000	1000	0
135	20250512	181800	1000	1000	1000	1000	1000	0
136	20250512	181700	1000	1000	1000	1000	1000	0
137	20250512	181600	1000	1000	1000	1000	1000	0
138	20250512	181500	1000	1000	1000	1000	1000	0
139	20250512	181400	1000	1000	1000	1000	1000	0
140	20250512	181300	1000	1000	1000	1000	1000	0
141	20250512	181200	1000	1000	1000	1000	1000	0
142	20250512	181100	1000	1000	1000	1000	1000	0
143	20250512	181000	1000	1000	1000	1000	1000	0
144	20250512	180900	1000	1000	1000	1000	1000	0
145	20250512	180800	1000	1000	1000	1000	1000	0
146	20250512	180700	1000	1000	1000	1000	1000	0
147	20250512	180600	1000	1000	1000	1000	1000	0
148	20250512	180500	1000	1000	1000	1000	1000	0
149	20250512	180400	1000	1000	1000	1000	1000	0
150	20250512	180300	1000	1000	1000	1000	1000	0
151	20250512	180200	1000	1000	1000	1000	1000	0
152	20250512	180100	1000	1000	1000	1000	1000	1
153	20250512	180000	1000	1000	1000	1000	1000	0
154	20250512	175900	1000	1000	1000	1000	1000	0
155	20250512	175800	1000	1000	1000	1000	1000	0
156	20250512	175700	1000	1000	1000	1000	1000	0
157	20250512	175600	1000	1000	1000	1000	1000	0
158	20250512	175500	1000	1000	1000	1000	1000	0
159	20250512	175400	1000	1000	1000	1000	1000	0
160	20250512	175300	1000	1000	1000	1000	1000	0
161	20250512	175200	1000	1000	1000	1000	1000	0
162	20250512	175100	1000	1000	1000	1000	1000	0
163	20250512	175000	1000	1000	1000	1000	1000	0
164	20250512	174900	1000	1000	1000	1000	1000	0
165	20250512	174800	1000	1000	1000	1000	1000	0
166	20250512	174700	1000	1000	1000	1000	1000	0
167	20250512	174600	1000	1000	1000	1000	1000	0
168	20250512	174500	1000	1000	1000	1000	1000	0
169	20250512	174400	1000	1000	1000	1000	1000	0
170	20250512	174300	1000	1000	1000	1000	1000	0
171	20250512	174200	1000	1000	1000	1000	1000	0
172	20250512	174100	1000	1000	1000	1000	1000	0
173	20250512	174000	1000	1000	1000	1000	1000	0
174	20250512	173900	1000	1000	1000	1000	1000	0
175	20250512	173800	1000	1000	1000	1000	1000	0
176	20250512	173700	1000	1000	1000	1000	1000	0
177	20250512	173600	1000	1000	1000	1000	1000	0
178	20250512	173500	1000	1000	1000	1000	1000	0
179	20250512	173400	1000	1000	1000	1000	1000	0
180	20250512	173300	1000	1000	1000	1000	1000	0
181	20250512	173200	1000	1000	1000	1000	1000	0
182	20250512	173100	1000	1000	1000	1000	1000	1
183	20250512	173000	1000	1000	1000	1000	1000	0
184	20250512	172900	1000	1000	1000	1000	1000	0
185	20250512	172800	1000	1000	1000	1000	1000	0
186	20250512	172700	1000	1000	1000	1000	1000	0
187	20250512	172600	1000	1000	1000	1000	1000	0
188	20250512	172500	1000	1000	1000	1000	1000	0
189	20250512	172400	1000	1000	1000	1000	1000	0
190	20250512	172300	1000	1000	1000	1000	1000	0
191	20250512	172200	1000	1000	1000	1000	1000	0
192	20250512	172100	1000	1000	1000	1000	1000	0
193	20250512	172000	1000	1000	1000	1000	1000	0
194	20250512	171900	1000	1000	1000	1000	1000	0
195	20250512	171800	1000	1000	1000	1000	1000	0
196	20250512	171700	1000	1000	1000	1000	1000	0
197	20250512	171600	1000	1000	1000	1000	1000	0
198	20250512	171500	1000	1000	1000	1000	1000	0
199	20250512	171400	1000	1000	1000	1000	1000	0
200	20250512	171300	1000	1000	1000	1000	1000	0
201	20250512	171200	1000	1000	1000	1000	1000	0
202	20250512	171100	1000	1000	1000	1000	1000	0
203	20250512	171000	1000	1000	1000	1000	1000	0
204	20250512	170900	1000	1000	1000	1000	1000	0
205	20250512	170800	1000	1000	1000	1000	1000	0
206	20250512	170700	1000	1000	1000	1000	1000	0
207	20250512	170600	1000	1000	1000	1000	1000	0
208	20250512	170500	1000	1000	1000	1000	1000	0
209	20250512	170400	1000	1000	1000	1000	1000	0
210	20250512	170300	1000	1000	1000	1000	1000	0
211	20250512	170200	1000	1000	1000	1000	1000	0
212	20250512	170100	1000	1000	1000	1000	1000	1
213	20250512	170000	1000	1000	1000	1000	1000	0
214	20250512	165900	1000	1000	1000	1000	1000	0
215	20250512	165800	1000	1000	1000	1000	1000	0
216	20250512	165700	1000	1000	1000	1000	1000	0
217	20250512	165600	1000	1000	1000	1000	1000	0
218	20250512	165500	1000	1000	1000	1000	1000	0
219	20250512	165400	1000	1000	1000	1000	1000	0
220	20250512	165300	1000	1000	1000	1000	1000	0
221	20250512	165200	1000	1000	1000	1000	1000	0
222	20250512	165100	1000	1000	1000	1000	1000	0
223	20250512	165000	1000	1000	1000	1000	1000	0
224	20250512	164900	1000	1000	1000	1000	1000	0
225	20250512	164800	1000	1000	1000	1000	1000	0
226	20250512	164700	1000	1000	1000	1000	1000	0
227	20250512	164600	1000	1000	1000	1000	1000	0
228	20250512	164500	1000	1000	1000	1000	1000	0
229	20250512	164400	1000	1000	1000	1000	1000	0
230	20250512	164300	1000	1000	1000	1000	1000	0
231	20250512	164200	1000	1000	1000	1000	1000	0
232	20250512	164100	1000	1000	1000	1000	1000	0
233	20250512	164000	1000	1000	1000	1000	1000	0
234	20250512	163900	1000	1000	1000	1000	1000	0
235	20250512	163800	1000	1000	1000	1000	1000	0
236	20250512	163700	1000	1000	1000	1000	1000	0
237	20250512	163600	1000	1000	1000	1000	1000	0
238	20250512	163500	1000	1000	1000	1000	1000	0
239	20250512	163400	1000	1000	1000	1000	1000	0
240	20250512	163300	1000	1000	1000	1000	1000	0
241	20250512	163200	1000	1000	1000	1000	1000	0
242	20250512	163100	1000	1000	1000	1000	1000	1
243	20250512	163000	1000	1000	1000	1000	1000	0
244	20250512	162900	1000	1000	1000	1000	1000	0
245	20250512	162800	1000	1000	1000	1000	1000	0
246	20250512	162700	1000	1000	1000	1000	1000	0
247	20250512	162600	1000	1000	1000	1000	1000	0
248	20250512	162500	1000	1000	1000	1000	1000	0
249	20250512	162400	1000	1000	1000	1000	1000	0
250	20250512	162300	1000	1000	1000	1000	1000	0
251	20250512	162200	1000	1000	1000	1000	1000	0
252	20250512	162100	1000	1000	1000	1000	1000	0
253	20250512	162000	1000	1000	1000	1000	1000	0
254	20250512	161900	1000	1000	1000	1000	1000	0
255	20250512	161800	1000	1000	1000	1000	1000	0
256	20250512	161700	1000	1000	1000	1000	1000	0
257	20250512	161600	1000	1000	1000	1000	1000	0
258	20250512	161500	1000	1000	1000	1000	1000	0
259	20250512	161400	1000	1000	1000	1000	1000	0
260	20250512	161300	1000	1000	1000	1000	1000	0
261	20250512	161200	1000	1000	1000	1000	1000	0
262	20250512	161100	1000	1000	1000	1000	1000	0
263	20250512	161000	1000	1000	1000	1000	1000	0
264	20250512	160900	1000	1000	1000	1000	1000	0
265	20250512	160800	1000	1000	1000	1000	1000	0
266	20250512	160700	1000	1000	1000	1000	1000	0
267	20250512	160600	1000	1000	1000	1000	1000	0
268	20250512	160500	1000	1000	1000	1000	1000	0
269	20250512	160400	1000	1000	1000	1000	1000	0
270	20250512	160300	1000	1000	1000	1000	1000	0
271	20250512	160200	1000	1000	1000	1000	1000	0
272	20250512	160100	1000	1000	1000	1000	1000	1
273	20250512	160000	1000	1000	1000	1000	1000	0
274	20250512	155900	1000	1000	1000	1000	1000	0
275	20250512	155800	1000	1000	1000	1000	1000	0
276	20250512	155700	1000	1000	1000	1000	1000	0
277	20250512	155600	1000	1000	1000	1000	1000	0
278	20250512	155500	1000	1000	1000	1000	1000	0
279	20250512	155400	1000	1000	1000	1000	1000	0
280	20250512	155300	1000	1000	1000	1000	1000	0
281	20250512	155200	1000	1000	1000	1000	1000	0
282	20250512	155100	1000	1000	1000	1000	1000	0
283	20250512	155000	1000	1000	1000	1000	1000	0
284	20250512	154900	1000	1000	1000	1000	1000	0
285	20250512	154800	1000	1000	1000	1000	1000	0
286	20250512	154700	1000	1000	1000	1000	1000	0
287	20250512	154600	1000	1000	1000	1000	1000	0
288	20250512	154500	1000	1000	1000	1000	1000	0
289	20250512	154400	1000	1000	1000	1000	1000	0
290	20250512	154300	1000	1000	1000	1000	1000	0
291	20250512	154200	1000	1000	1000	1000	1000	0
292	20250512	154100	1000	1000	1000	1000	1000	0
293	20250512	154000	1000	1000	1000	1000	1000	0
294	20250512	153900	1000	1000	1000	1000	1000	0
295	20250512	153800	1000	1000	1000	1000	1000	0
296	20250512	153700	1000	1000	1000	1000	1000	0
297	20250512	153600	1000	1000	1000	1000	1000	0
298	20250512	153500	1000	1000	1000	1000	1000	0
299	20250512	153400	1000	1000	1000	1000	1000	0
300	20250512	153300	1000	1000	1000	1000	1000	0
301	20250512	153200	1000	1000	1000	1000	1000	0
302	20250512	153100	1000	1000	1000	1000	1000	1
303	20250512	153000	1000	1000	1000	1000	1000	0
304	20250512	152900	1000	1000	1000	1000	1000	0
305	20250512	152800	1000	1000	1000	1000	1000	0
306	20250512	152700	1000	1000	1000	1000	1000	0
307	20250512	152600	1000	1000	1000	1000	1000	0
308	20250512	152500	1000	1000	1000	1000	1000	0
309	20250512	152400	1000	1000	1000	1000	1000	0
310	20250512	152300	1000	1000	1000	1000	1000	0
311	20250512	152200	1000	1000	1000	1000	1000	0
312	20250512	152100	1000	1000	1000	1000	1000	0
313	20250512	152000	1000	1000	1000	1000	1000	0
314	20250512	151900	1000	1000	1000	1000	1000	0
315	20250512	151800	1000	1000	1000	1000	1000	0
316	20250512	151700	1000	1000	1000	1000	1000	0
317	20250512	151600	1000	1000	1000	1000	1000	0
318	20250512	151500	1000	1000	1000	1000	1000	0
319	20250512	151400	1000	1000	1000	1000	1000	0
320	20250512	151300	1000	1000	1000	1000	1000	0
321	20250512	151200	1000	1000	1000	1000	1000	0
322	20250512	151100	1000	1000	1000	1000	1000	0
323	20250512	151000	1000	1000	1000	1000	1000	0
324	20250512	150900	1000	1000	1000	1000	1000	0
325	20250512	150800	1000	1000	1000	1000	1000	0
326	20250512	150700	1000	1000	1000	1000	1000	0
327	20250512	150600	1000	1000	1000	1000	1000	0
328	20250512	150500	1000	1000	1000	1000	1000	0
329	20250512	150400	1000	1000	1000	1000	1000	0
330	20250512	150300	1000	1000	1000	1000	1000	0
331	20250512	150200	1000	1000	1000	1000	1000	0
332	20250512	150100	1000	1000	1000	1000	1000	0
333	20250512	150000	1000	1000	1000	1000	1000	0
334	20250512	145900	1000	1000	1000	1000	1000	0
335	20250512	145800	1000	1000	1000	1000	1000	0
336	20250512	145700	1000	1000	1000	1000	1000	0
337	20250512	145600	1000	1000	1000	1000	1000	0
338	20250512	145500	1000	1000	1000	1000	1000	0
339	20250512	145400	1000	1000	1000	1000	1000	0
340	20250512	145300	1000	1000	1000	1000	1000	0
341	20250512	145200	1000	1000	1000	1000	1000	0
342	20250512	145100	1000	1000	1000	1000	1000	0
343	20250512	145000	1000	1000	1000	1000	1000	0
344	20250512	144900	1000	1000	1000	1000	1000	0
345	20250512	144800	1000	1000	1000	1000	1000	0
346	20250512	144700	1000	1000	1000	1000	1000	0
347	20250512	144600	1000	1000	1000	1000	1000	0
348	20250512	144500	1000	1000	1000	1000	1000	0
349	20250512	144400	1000	1000	1000	1000	1000	0
350	20250512	144300	1000	1000	1000	1000	1000	0
351	20250512	144200	1000	1000	1000	1000	1000	0
352	20250512	144100	1000	1000	1000	1000	1000	0
353	20250512	144000	1000	1000	1000	1000	1000	0
354	20250512	143900	1000	1000	1000	1000	1000	0
355	20250512	143800	1000	1000	1000	1000	1000	0
356	20250512	143700	1000	1000	1000	1000	1000	0
357	20250512	143600	1000	1000	1000	1000	1000	0
358	20250512	143500	1000	1000	1000	1000	1000	0
359	20250512	143400	1000	1000	1000	1000	1000	0
360	20250512	143300	1000	1000	1000	1000	1000	0
361	20250512	143200	1000	1000	1000	1000	1000	0
362	20250512	143100	1000	1000	1000	1000	1000	0
363	20250512	143000	1000	1000	1000	1000	1000	0
364	20250512	142900	1000	1000	1000	1000	1000	0
365	20250512	142800	1000	1000	1000	1000	1000	0
366	20250512	142700	1000	1000	1000	1000	1000	0
367	20250512	142600	1000	1000	1000	1000	1000	0
368	20250512	142500	1000	1000	1000	1000	1000	0
369	20250512	142400	1000	1000	1000	1000	1000	0
370	20250512	142300	1000	1000	1000	1000	1000	0
371	20250512	142200	1000	1000	1000	1000	1000	0
372	20250512	142100	1000	1000	1000	1000	1000	0
373	20250512	142000	1000	1000	1000	1000	1000	0
374	20250512	141900	1000	1000	1000	1000	1000	0
375	20250512	141800	1000	1000	1000	1000	1000	0
376	20250512	141700	1000	1000	1000	1000	1000	0
377	20250512	141600	1000	1000	1000	1000	1000	0
378	20250512	141500	1000	1000	1000	1000	1000	0
379	20250512	141400	1000	1000	1000	1000	1000	0
380	20250512	141300	1000	1000	1000	1000	1000	0
381	20250512	141200	1000	1000	1000	1000	1000	0
382	20250512	141100	1000	1000	1000	1000	1000	0
383	20250512	141000	1000	1000	1000	1000	1000	0
384	20250512	140900	1000	1000	1000	1000	1000	0
385	20250512	140800	1000	1000	1000	1000	1000	0
386	20250512	140700	1000	1000	1000	1000	1000	0
387	20250512	140600	1000	1000	1000	1000	1000	0
388	20250512	140500	1000	1000	1000	1000	1000	0
389	20250512	140400	1000	1000	1000	1000	1000	0
390	20250512	140300	1000	1000	1000	1000	1000	0
391	20250512	140200	1000	1000	1000	1000	1000	0
392	20250512	140100	1000	1000	1000	1000	1000	0
393	20250512	140000	1000	1000	1000	1000	1000	0
394	20250512	135900	1000	1000	1000	1000	1000	0
395	20250512	135800	1000	1000	1000	1000	1000	0
396	20250512	135700	1000	1000	1000	1000	1000	0
397	20250512	135600	1000	1000	1000	1000	1000	0
398	20250512	135500	1000	1000	1000	1000	1000	0
399	20250512	135400	1000	1000	1000	1000	1000	0
400	20250512	135300	1000	1000	1000	1000	1000	0
401	20250512	135200	1000	1000	1000	1000	1000	0
402	20250512	135100	1000	1000	1000	1000	1000	0
403	20250512	135000	1000	1000	1000	1000	1000	0
404	20250512	134900	1000	1000	1000	1000	1000	0
405	20250512	134800	1000	1000	1000	1000	1000	0
406	20250512	134700	1000	1000	1000	1000	1000	0
407	20250512	134600	1000	1000	1000	1000	1000	0
408	20250512	134500	1000	1000	1000	1000	1000	0
409	20250512	134400	1000	1000	1000	1000	1000	0
410	20250512	134300	1000	1000	1000	1000	1000	0
411	20250512	134200	1000	1000	1000	1000	1000	0
412	20250512	134100	1000	1000	1000	1000	1000	0
413	20250512	134000	1000	1000	1000	1000	1000	0
414	20250512	133900	1000	1000	1000	1000	1000	0
415	20250512	133800	1000	1000	1000	1000	1000	0
416	20250512	133700	1000	1000	1000	1000	1000	0
417	20250512	133600	1000	1000	1000	1000	1000	0
418	20250512	133500	1000	1000	1000	1000	1000	0
419	20250512	133400	1000	1000	1000	1000	1000	0
420	20250512	133300	1000	1000	1000	1000	1000	0
421	20250512	133200	1000	1000	1000	1000	1000	0
422	20250512	133100	1000	1000	1000	1000	1000	0
423	20250512	133000	1000	1000	1000	1000	1000	0
424	20250512	132900	1000	1000	1000	1000	1000	0
425	20250512	132800	1000	1000	1000	1000	1000	0
426	20250512	132700	1000	1000	1000	1000	1000	0
427	20250512	132600	1000	1000	1000	1000	1000	0
428	20250512	132500	1000	1000	1000	1000	1000	0
429	20250512	132400	1000	1000	1000	1000	1000	0
430	20250512	132300	1000	1000	1000	1000	1000	0
431	20250512	132200	1000	1000	1000	1000	1000	0
432	20250512	132100	1000	1000	1000	1000	1000	0
433	20250512	132000	1000	1000	1000	1000	1000	0
434	20250512	131900	1000	1000	1000	1000	1000	0
435	20250512	131800	1000	1000	1000	1000	1000	0
436	20250512	131700	1000	1000	1000	1000	1000	0
437	20250512	131600	1000	1000	1000	1000	1000	0
438	20250512	131500	1000	1000	1000	1000	1000	0
439	20250512	131400	1000	1000	1000	1000	1000	0
440	20250512	131300	1000	1000	1000	1000	1000	0
441	20250512	131200	1000	1000	1000	1000	1000	0
442	20250512	131100	1000	1000	1000	1000	1000	0
443	20250512	131000	1000	1000	1000	1000	1000	0
444	20250512	130900	1000	1000	1000	1000	1000	0
445	20250512	130800	1000	1000	1000	1000	1000	0
446	20250512	130700	1000	1000	1000	1000	1000	0
447	20250512	130600	1000	1000	1000	1000	1000	0
448	20250512	130500	1000	1000	1000	1000	1000	0
449	20250512	130400	1000	1000	1000	1000	1000	0
450	20250512	130300	1000	1000	1000	1000	1000	0
451	20250512	130200	1000	1000	1000	1000	1000	0
452	20250512	130100	1000	1000	1000	1000	1000	0
453	20250512	130000	1000	1000	1000	1000	1000	0
454	20250512	125900	1000	1000	1000	1000	1000	0
455	20250512	125800	1000	1000	1000	1000	1000	0
456	20250512	125700	1000	1000	1000	1000	1000	0
457	20250512	125600	1000	1000	1000	1000	1000	0
458	20250512	125500	1000	1000	1000	1000	1000	0
459	20250512	125400	1000	1000	1000	1000	1000	0
460	20250512	125300	1000	1000	1000	1000	1000	0
461	20250512	125200	1000	1000	1000	1000	1000	0
462	20250512	125100	1000	1000	1000	1000	1000	0
463	20250512	125000	1000	1000	1000	1000	1000	0
464	20250512	124900	1000	1000	1000	1000	1000	0
465	20250512	124800	1000	1000	1000	1000	1000	0
466	20250512	124700	1000	1000	1000	1000	1000	0
467	20250512	124600	1000	1000	1000	1000	1000	0
468	20250512	124500	1000	1000	1000	1000	1000	0
469	20250512	124400	1000	1000	1000	1000	1000	0
470	20250512	124300	1000	1000	1000	1000	1000	0
471	20250512	124200	1000	1000	1000	1000	1000	0
472	20250512	124100	1000	1000	1000	1000	1000	0
473	20250512	124000	1000	1000	1000	1000	1000	0
474	20250512	123900	1000	1000	1000	1000	1000	0
475	20250512	123800	1000	1000	1000	1000	1000	0
476	20250512	123700	1000	1000	1000	1000	1000	0
477	20250512	123600	1000	1000	1000	1000	1000	0
478	20250512	123500	1000	1000	1000	1000	1000	0
479	20250512	123400	1000	1000	1000	1000	1000	0
480	20250512	123300	1000	1000	1000	1000	1000	0
481	20250512	123200	1000	1000	1000	1000	1000	0
482	20250512	123100	1000	1000	1000	1000	1000	0
483	20250512	123000	1000	1000	1000	1000	1000	0
484	20250512	122900	1000	1000	1000	1000	1000	0
485	20250512	122800	1000	1000	1000	1000	1000	0
486	20250512	122700	1000	1000	1000	1000	1000	0
487	20250512	122600	1000	1000	1000	1000	1000	0
488	20250512	122500	1000	1000	1000	1000	1000	0
489	20250512	122400	1000	1000	1000	1000	1000	0
490	20250512	122300	1000	1000	1000	1000	1000	0
491	20250512	122200	1000	1000	1000	1000	1000	0
492	20250512	122100	1000	1000	1000	1000	1000	0
493	20250512	122000	1000	1000	1000	1000	1000	0
494	20250512	121900	1000	1000	1000	1000	1000	0
495	20250512	121800	1000	1000	1000	1000	1000	0
496	20250512	121700	1000	1000	1000	1000	1000	0
497	20250512	121600	1000	1000	1000	1000	1000	0
498	20250512	121500	1000	1000	1000	1000	1000	0
499	20250512	121400	1000	1000	1000	1000	1000	0
500	20250512	121300	1000	1000	1000	1000	1000	0
501	20250512	121200	1000	1000	1000	1000	1000	0
502	20250512	121100	1000	1000	1000	1000	1000	0
503	20250512	121000	1000	1000	1000	1000	1000	0
504	20250512	120900	1000	1000	1000	1000	1000	0
505	20250512	120800	1000	1000	1000	1000	1000	0
506	20250512	120700	1000	1000	1000	1000	1000	0
507	20250512	120600	1000	1000	1000	1000	1000	0
508	20250512	120500	1000	1000	1000	1000	1000	0
509	20250512	120400	1000	1000	1000	1000	1000	0
510	20250512	120300	1000	1000	1000	1000	1000	0
511	20250512	120200	1000	1000	1000	1000	1000	0
512	20250512	120100	1000	1000	1000	1000	1000	0
513	20250512	120000	1000	1000	1000	1000	1000	0
514	20250512	115900	1000	1000	1000	1000	1000	0
515	20250512	115800	1000	1000	1000	1000	1000	0
516	20250512	115700	1000	1000	1000	1000	1000	0
517	20250512	115600	1000	1000	1000	1000	1000	0
518	20250512	115500	1000	1000	1000	1000	1000	0
519	20250512	115400	1000	1000	1000	1000	1000	0
520	20250512	115300	1000	1000	1000	1000	1000	0
521	20250512	115200	1000	1000	1000	1000	1000	0
522	20250512	115100	1000	1000	1000	1000	1000	0
523	20250512	115000	1000	1000	1000	1000	1000	0
524	20250512	114900	1000	1000	1000	1000	1000	0
525	20250512	114800	1000	1000	1000	1000	1000	0
526	20250512	114700	1000	1000	1000	1000	1000	0
527	20250512	114600	1000	1000	1000	1000	1000	0
528	20250512	114500	1000	1000	1000	1000	1000	0
529	20250512	114400	1000	1000	1000	1000	1000	0
530	20250512	114300	1000	1000	1000	1000	1000	0
531	20250512	114200	1000	1000	1000	1000	1000	0
532	20250512	114100	1000	1000	1000	1000	1000	0
533	20250512	114000	1000	1000	1000	1000	1000	0
534	20250512	113900	1000	1000	1000	1000	1000	0
535	20250512	113800	1000	1000	1000	1000	1000	0
536	20250512	113700	1000	1000	1000	1000	1000	0
537	20250512	113600	1000	1000	1000	1000	1000	0
538	20250512	113500	1000	1000	1000	1000	1000	0
539	20250512	113400	1000	1000	1000	1000	1000	0
540	20250512	113300	1000	1000	1000	1000	1000	0
541	20250512	113200	1000	1000	1000	1000	1000	0
542	20250512	113100	1000	1000	1000	1000	1000	0
543	20250512	113000	1000	1000	1000	1000	1000	0
544	20250512	112900	1000	1000	1000	1000	1000	0
545	20250512	112800	1000	1000	1000	1000	1000	0
546	20250512	112700	1000	1000	1000	1000	1000	0
547	20250512	112600	1000	1000	1000	1000	1000	0
548	20250512	112500	1000	1000	1000	1000	1000	0
549	20250512	112400	1000	1000	1000	1000	1000	0
550	20250512	112300	1000	1000	1000	1000	1000	0
551	20250512	112200	1000	1000	1000	1000	1000	0
552	20250512	112100	1000	1000	1000	1000	1000	0
553	20250512	112000	1000	1000	1000	1000	1000	0
554	20250512	111900	1000	1000	1000	1000	1000	0
555	20250512	111800	1000	1000	1000	1000	1000	0
556	20250512	111700	1000	1000	1000	1000	1000	0
557	20250512	111600	1000	1000	1000	1000	1000	0
558	20250512	111500	1000	1000	1000	1000	1000	0
559	20250512	111400	1000	1000	1000	1000	1000	0
560	20250512	111300	1000	1000	1000	1000	1000	0
561	20250512	111200	1000	1000	1000	1000	1000	0
562	20250512	111100	1000	1000	1000	1000	1000	0
563	20250512	111000	1000	1000	1000	1000	1000	0
564	20250512	110900	1000	1000	1000	1000	1000	0
565	20250512	110800	1000	1000	1000	1000	1000	0
566	20250512	110700	1000	1000	1000	1000	1000	0
567	20250512	110600	1000	1000	1000	1000	1000	0
568	20250512	110500	1000	1000	1000	1000	1000	0
569	20250512	110400	1000	1000	1000	1000	1000	0
570	20250512	110300	1000	1000	1000	1000	1000	0
571	20250512	110200	1000	1000	1000	1000	1000	0
572	20250512	110100	1000	1000	1000	1000	1000	0
573	20250512	110000	1000	1000	1000	1000	1000	0
574	20250512	105900	1000	1000	1000	1000	1000	0
575	20250512	105800	1000	1000	1000	1000	1000	0
576	20250512	105700	1000	1000	1000	1000	1000	0
577	20250512	105600	1000	1000	1000	1000	1000	0
578	20250512	105500	1000	1000	1000	1000	1000	0
579	20250512	105400	1000	1000	1000	1000	1000	0
580	20250512	105300	1000	1000	1000	1000	1000	0
581	20250512	105200	1000	1000	1000	1000	1000	0
582	20250512	105100	1000	1000	1000	1000	1000	0
583	20250512	105000	1000	1000	1000	1000	1000	0
584	20250512	104900	1000	1000	1000	1000	1000	0
585	20250512	104800	1000	1000	1000	1000	1000	0
586	20250512	104700	1000	1000	1000	1000	1000	0
587	20250512	104600	1000	1000	1000	1000	1000	0
588	20250512	104500	1000	1000	1000	1000	1000	0
589	20250512	104400	1000	1000	1000	1000	1000	0
590	20250512	104300	1000	1000	1000	1000	1000	0
591	20250512	104200	1000	1000	1000	1000	1000	0
592	20250512	104100	1000	1000	1000	1000	1000	0
593	20250512	104000	1000	1000	1000	1000	1000	0
594	20250512	103900	1000	1000	1000	1000	1000	0
595	20250512	103800	1000	1000	1000	1000	1000	0
596	20250512	103700	1000	1000	1000	1000	1000	0
597	20250512	103600	1000	1000	1000	1000	1000	0
598	20250512	103500	1000	1000	1000	1000	1000	0
599	20250512	103400	1000	1000	1000	1000	1000	0
600	20250512	103300	1000	1000	1000	1000	1000	0
601	20250512	103200	1000	1000	1000	1000	1000	0
602	20250512	103100	1000	1000	1000	1000	1000	0
603	20250512	103000	1000	1000	1000	1000	1000	0
604	20250512	102900	1000	1000	1000	1000	1000	0
605	20250512	102800	1000	1000	1000	1000	1000	0
606	20250512	102700	1000	1000	1000	1000	1000	0
607	20250512	102600	1000	1000	1000	1000	1000	0
608	20250512	102500	1000	1000	1000	1000	1000	0
609	20250512	102400	1000	1000	1000	1000	1000	0
610	20250512	102300	1000	1000	1000	1000	1000	0
611	20250512	102200	1000	1000	1000	1000	1000	0
612	20250512	102100	1000	1000	1000	1000	1000	0
613	20250512	102000	1000	1000	1000	1000	1000	0
614	20250512	101900	1000	1000	1000	1000	1000	0
615	20250512	101800	1000	1000	1000	1000	1000	0
616	20250512	101700	1000	1000	1000	1000	1000	0
617	20250512	101600	1000	1000	1000	1000	1000	0
618	20250512	101500	1000	1000	1000	1000	1000	0
619	20250512	101400	1000	1000	1000	1000	1000	0
620	20250512	101300	1000	1000	1000	1000	1000	0
621	20250512	101200	1000	1000	1000	1000	1000	0
622	20250512	101100	1000	1000	1000	1000	1000	0
623	20250512	101000	1000	1000	1000	1000	1000	0
624	20250512	100900	1000	1000	1000	1000	1000	0
625	20250512	100800	1000	1000	1000	1000	1000	0
626	20250512	100700	1000	1000	1000	1000	1000	0
627	20250512	100600	1000	1000	1000	1000	1000	0
628	20250512	100500	1000	1000	1000	1000	1000	0
629	20250512	100400	1000	1000	1000	1000	1000	0
630	20250512	100300	1000	1000	1000	1000	1000	0
631	20250512	100200	1000	1000	1000	1000	1000	0
632	20250512	100100	1000	1000	1000	1000	1000	0
633	20250512	100000	1000	1000	1000	1000	1000	0
634	20250512	095900	1000	1000	1000	1000	1000	0
635	20250512	095800	1000	1000	1000	1000	1000	0
636	20250512	095700	1000	1000	1000	1000	1000	0
637	20250512	095600	1000	1000	1000	1000	1000	0
638	20250512	095500	1000	1000	1000	1000	1000	0
639	20250512	095400	1000	1000	1000	1000	1000	0
640	20250512	095300	1000	1000	1000	1000	1000	0
641	20250512	095200	1000	1000	1000	1000	1000	0
642	20250512	095100	1000	1000	1000	1000	1000	0
643	20250512	095000	1000	1000	1000	1000	1000	0
644	20250512	094900	1000	1000	1000	1000	1000	0
645	20250512	094800	1000	1000	1000	1000	1000	0
646	20250512	094700	1000	1000	1000	1000	1000	0
647	20250512	094600	1000	1000	1000	1000	1000	0
648	20250512	094500	1000	1000	1000	1000	1000	0
649	20250512	094400	1000	1000	1000	1000	1000	0
650	20250512	094300	1000	1000	1000	1000	1000	0
651	20250512	094200	1000	1000	1000	1000	1000	0
652	20250512	094100	1000	1000	1000	1000	1000	0
653	20250512	094000	1000	1000	1000	1000	1000	0
654	20250512	093900	1000	1000	1000	1000	1000	0
655	20250512	093800	1000	1000	1000	1000	1000	0
656	20250512	093700	1000	1000	1000	1000	1000	0
657	20250512	093600	1000	1000	1000	1000	1000	0
658	20250512	093500	1000	1000	1000	1000	1000	0
659	20250512	093400	1000	1000	1000	1000	1000	0
660	20250512	093300	1000	1000	1000	1000	1000	0
661	20250512	093200	1000	1000	1000	1000	1000	0
662	20250512	093100	1000	1000	1000	1000	1000	0
663	20250512	093000	1000	1000	1000	1000	1000	0
664	20250512	092900	1000	1000	1000	1000	1000	0
665	20250512	092800	1000	1000	1000	1000	1000	0
666	20250512	092700	1000	1000	1000	1000	1000	0
667	20250512	092600	1000	1000	1000	1000	1000	0
668	20250512	092500	1000	1000	1000	1000	1000	0
669	20250512	092400	1000	1000	1000	1000	1000	0
670	20250512	092300	1000	1000	1000	1000	1000	0
671	20250512	092200	1000	1000	1000	1000	1000	0
672	20250512	092100	1000	1000	1000	1000	1000	0
673	20250512	092000	1000	1000	1000	1000	1000	0
674	20250512	091900	1000	1000	1000	1000	1000	0
675	20250512	091800	1000	1000	1000	1000	1000	0
676	20250512	091700	1000	1000	1000	1000	1000	0
677	20250512	091600	1000	1000	1000	1000	1000	0
678	20250512	091500	1000	1000	1000	1000	1000	0
679	20250512	091400	1000	1000	1000	1000	1000	0
680	20250512	091300	1000	1000	1000	1000	1000	0
681	20250512	091200	1000	1000	1000	1000	1000	0
682	20250512	091100	1000	1000	1000	1000	1000	0
683	20250512	091000	1000	1000	1000	1000	1000	0
684	20250512	090900	1000	1000	1000	1000	1000	0
685	20250512	090800	1000	1000	1000	1000	1000	0
686	20250512	090700	1000	1000	1000	1000	1000	0
687	20250512	090600	1000	1000	1000	1000	1000	0
688	20250512	090500	1000	1000	1000	1000	1000	0
689	20250512	090400	1000	1000	1000	1000	1000	0
690	20250512	090300	1000	1000	1000	1000	1000	0
691	20250512	090200	1000	1000	1000	1000	1000	0
692	20250512	090100	1000	1000	1000	1000	1000	0
693	20250512	090000	1000	1000	1000	1000	1000	1