KissMeData/390110/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	210900	1360	1360	1360	1360	1360	1
3	20250514	210800	1360	1360	1360	1360	1360	0
4	20250514	210700	1360	1360	1360	1360	1360	0
5	20250514	210600	1360	1360	1360	1360	1360	0
6	20250514	210500	1360	1360	1360	1360	1360	0
7	20250514	210400	1360	1360	1360	1360	1360	0
8	20250514	210300	1360	1360	1360	1360	1360	0
9	20250514	210200	1360	1360	1360	1360	1360	0
10	20250514	210100	1360	1360	1360	1360	1360	0
11	20250514	210000	1360	1360	1360	1360	1360	0
12	20250514	205900	1360	1360	1360	1360	1360	0
13	20250514	205800	1360	1360	1360	1360	1360	0
14	20250514	205700	1360	1360	1360	1360	1360	0
15	20250514	205600	1360	1360	1360	1360	1360	0
16	20250514	205500	1360	1360	1360	1360	1360	0
17	20250514	205400	1360	1360	1360	1360	1360	0
18	20250514	205300	1360	1360	1360	1360	1360	0
19	20250514	205200	1360	1360	1360	1360	1360	0
20	20250514	205100	1360	1360	1360	1360	1360	0
21	20250514	205000	1360	1360	1360	1360	1360	0
22	20250514	204900	1360	1360	1360	1360	1360	0
23	20250514	204800	1360	1360	1360	1360	1360	0
24	20250514	204700	1360	1360	1360	1360	1360	0
25	20250514	204600	1360	1360	1360	1360	1360	0
26	20250514	204500	1360	1360	1360	1360	1360	0
27	20250514	204400	1360	1360	1360	1360	1360	0
28	20250514	204300	1360	1360	1360	1360	1360	0
29	20250514	204200	1360	1360	1360	1360	1360	0
30	20250514	204100	1360	1360	1360	1360	1360	0
31	20250514	204000	1360	1360	1360	1360	1360	0
32	20250514	203900	1360	1360	1360	1360	1360	1
33	20250514	203800	1360	1360	1360	1360	1360	0
34	20250514	203700	1360	1360	1360	1360	1360	0
35	20250514	203600	1360	1360	1360	1360	1360	0
36	20250514	203500	1360	1360	1360	1360	1360	0
37	20250514	203400	1360	1360	1360	1360	1360	0
38	20250514	203300	1360	1360	1360	1360	1360	0
39	20250514	203200	1360	1360	1360	1360	1360	0
40	20250514	203100	1360	1360	1360	1360	1360	0
41	20250514	203000	1360	1360	1360	1360	1360	0
42	20250514	202900	1360	1360	1360	1360	1360	0
43	20250514	202800	1360	1360	1360	1360	1360	0
44	20250514	202700	1360	1360	1360	1360	1360	0
45	20250514	202600	1360	1360	1360	1360	1360	0
46	20250514	202500	1360	1360	1360	1360	1360	0
47	20250514	202400	1360	1360	1360	1360	1360	0
48	20250514	202300	1360	1360	1360	1360	1360	0
49	20250514	202200	1360	1360	1360	1360	1360	0
50	20250514	202100	1360	1360	1360	1360	1360	0
51	20250514	202000	1360	1360	1360	1360	1360	0
52	20250514	201900	1360	1360	1360	1360	1360	0
53	20250514	201800	1360	1360	1360	1360	1360	0
54	20250514	201700	1360	1360	1360	1360	1360	0
55	20250514	201600	1360	1360	1360	1360	1360	0
56	20250514	201500	1360	1360	1360	1360	1360	0
57	20250514	201400	1360	1360	1360	1360	1360	0
58	20250514	201300	1360	1360	1360	1360	1360	0
59	20250514	201200	1360	1360	1360	1360	1360	0
60	20250514	201100	1360	1360	1360	1360	1360	0
61	20250514	201000	1360	1360	1360	1360	1360	0
62	20250514	200900	1360	1360	1360	1360	1360	1
63	20250514	200800	1360	1360	1360	1360	1360	0
64	20250514	200700	1360	1360	1360	1360	1360	0
65	20250514	200600	1360	1360	1360	1360	1360	0
66	20250514	200500	1360	1360	1360	1360	1360	0
67	20250514	200400	1360	1360	1360	1360	1360	0
68	20250514	200300	1360	1360	1360	1360	1360	0
69	20250514	200200	1360	1360	1360	1360	1360	0
70	20250514	200100	1360	1360	1360	1360	1360	0
71	20250514	200000	1360	1360	1360	1360	1360	0
72	20250514	195900	1360	1360	1360	1360	1360	0
73	20250514	195800	1360	1360	1360	1360	1360	0
74	20250514	195700	1360	1360	1360	1360	1360	0
75	20250514	195600	1360	1360	1360	1360	1360	0
76	20250514	195500	1360	1360	1360	1360	1360	0
77	20250514	195400	1360	1360	1360	1360	1360	0
78	20250514	195300	1360	1360	1360	1360	1360	0
79	20250514	195200	1360	1360	1360	1360	1360	0
80	20250514	195100	1360	1360	1360	1360	1360	0
81	20250514	195000	1360	1360	1360	1360	1360	0
82	20250514	194900	1360	1360	1360	1360	1360	0
83	20250514	194800	1360	1360	1360	1360	1360	0
84	20250514	194700	1360	1360	1360	1360	1360	0
85	20250514	194600	1360	1360	1360	1360	1360	0
86	20250514	194500	1360	1360	1360	1360	1360	0
87	20250514	194400	1360	1360	1360	1360	1360	0
88	20250514	194300	1360	1360	1360	1360	1360	0
89	20250514	194200	1360	1360	1360	1360	1360	0
90	20250514	194100	1360	1360	1360	1360	1360	0
91	20250514	194000	1360	1360	1360	1360	1360	0
92	20250514	193900	1360	1360	1360	1360	1360	1
93	20250514	193800	1360	1360	1360	1360	1360	0
94	20250514	193700	1360	1360	1360	1360	1360	0
95	20250514	193600	1360	1360	1360	1360	1360	0
96	20250514	193500	1360	1360	1360	1360	1360	0
97	20250514	193400	1360	1360	1360	1360	1360	0
98	20250514	193300	1360	1360	1360	1360	1360	0
99	20250514	193200	1360	1360	1360	1360	1360	0
100	20250514	193100	1360	1360	1360	1360	1360	0
101	20250514	193000	1360	1360	1360	1360	1360	0
102	20250514	192900	1360	1360	1360	1360	1360	0
103	20250514	192800	1360	1360	1360	1360	1360	0
104	20250514	192700	1360	1360	1360	1360	1360	0
105	20250514	192600	1360	1360	1360	1360	1360	0
106	20250514	192500	1360	1360	1360	1360	1360	0
107	20250514	192400	1360	1360	1360	1360	1360	0
108	20250514	192300	1360	1360	1360	1360	1360	0
109	20250514	192200	1360	1360	1360	1360	1360	0
110	20250514	192100	1360	1360	1360	1360	1360	0
111	20250514	192000	1360	1360	1360	1360	1360	0
112	20250514	191900	1360	1360	1360	1360	1360	0
113	20250514	191800	1360	1360	1360	1360	1360	0
114	20250514	191700	1360	1360	1360	1360	1360	0
115	20250514	191600	1360	1360	1360	1360	1360	0
116	20250514	191500	1360	1360	1360	1360	1360	0
117	20250514	191400	1360	1360	1360	1360	1360	0
118	20250514	191300	1360	1360	1360	1360	1360	0
119	20250514	191200	1360	1360	1360	1360	1360	0
120	20250514	191100	1360	1360	1360	1360	1360	0
121	20250514	191000	1360	1360	1360	1360	1360	0
122	20250514	190900	1360	1360	1360	1360	1360	1
123	20250514	190800	1360	1360	1360	1360	1360	0
124	20250514	190700	1360	1360	1360	1360	1360	0
125	20250514	190600	1360	1360	1360	1360	1360	0
126	20250514	190500	1360	1360	1360	1360	1360	0
127	20250514	190400	1360	1360	1360	1360	1360	0
128	20250514	190300	1360	1360	1360	1360	1360	0
129	20250514	190200	1360	1360	1360	1360	1360	0
130	20250514	190100	1360	1360	1360	1360	1360	0
131	20250514	190000	1360	1360	1360	1360	1360	0
132	20250514	185900	1360	1360	1360	1360	1360	0
133	20250514	185800	1360	1360	1360	1360	1360	0
134	20250514	185700	1360	1360	1360	1360	1360	0
135	20250514	185600	1360	1360	1360	1360	1360	0
136	20250514	185500	1360	1360	1360	1360	1360	0
137	20250514	185400	1360	1360	1360	1360	1360	0
138	20250514	185300	1360	1360	1360	1360	1360	0
139	20250514	185200	1360	1360	1360	1360	1360	0
140	20250514	185100	1360	1360	1360	1360	1360	0
141	20250514	185000	1360	1360	1360	1360	1360	0
142	20250514	184900	1360	1360	1360	1360	1360	0
143	20250514	184800	1360	1360	1360	1360	1360	0
144	20250514	184700	1360	1360	1360	1360	1360	0
145	20250514	184600	1360	1360	1360	1360	1360	0
146	20250514	184500	1360	1360	1360	1360	1360	0
147	20250514	184400	1360	1360	1360	1360	1360	0
148	20250514	184300	1360	1360	1360	1360	1360	0
149	20250514	184200	1360	1360	1360	1360	1360	0
150	20250514	184100	1360	1360	1360	1360	1360	0
151	20250514	184000	1360	1360	1360	1360	1360	0
152	20250514	183900	1360	1360	1360	1360	1360	1
153	20250514	183800	1360	1360	1360	1360	1360	0
154	20250514	183700	1360	1360	1360	1360	1360	0
155	20250514	183600	1360	1360	1360	1360	1360	0
156	20250514	183500	1360	1360	1360	1360	1360	0
157	20250514	183400	1360	1360	1360	1360	1360	0
158	20250514	183300	1360	1360	1360	1360	1360	0
159	20250514	183200	1360	1360	1360	1360	1360	0
160	20250514	183100	1360	1360	1360	1360	1360	0
161	20250514	183000	1360	1360	1360	1360	1360	0
162	20250514	182900	1360	1360	1360	1360	1360	0
163	20250514	182800	1360	1360	1360	1360	1360	0
164	20250514	182700	1360	1360	1360	1360	1360	0
165	20250514	182600	1360	1360	1360	1360	1360	0
166	20250514	182500	1360	1360	1360	1360	1360	0
167	20250514	182400	1360	1360	1360	1360	1360	0
168	20250514	182300	1360	1360	1360	1360	1360	0
169	20250514	182200	1360	1360	1360	1360	1360	0
170	20250514	182100	1360	1360	1360	1360	1360	0
171	20250514	182000	1360	1360	1360	1360	1360	0
172	20250514	181900	1360	1360	1360	1360	1360	0
173	20250514	181800	1360	1360	1360	1360	1360	0
174	20250514	181700	1360	1360	1360	1360	1360	0
175	20250514	181600	1360	1360	1360	1360	1360	0
176	20250514	181500	1360	1360	1360	1360	1360	0
177	20250514	181400	1360	1360	1360	1360	1360	0
178	20250514	181300	1360	1360	1360	1360	1360	0
179	20250514	181200	1360	1360	1360	1360	1360	0
180	20250514	181100	1360	1360	1360	1360	1360	0
181	20250514	181000	1360	1360	1360	1360	1360	0
182	20250514	180900	1360	1360	1360	1360	1360	1
183	20250514	180800	1360	1360	1360	1360	1360	0
184	20250514	180700	1360	1360	1360	1360	1360	0
185	20250514	180600	1360	1360	1360	1360	1360	0
186	20250514	180500	1360	1360	1360	1360	1360	0
187	20250514	180400	1360	1360	1360	1360	1360	0
188	20250514	180300	1360	1360	1360	1360	1360	0
189	20250514	180200	1360	1360	1360	1360	1360	0
190	20250514	180100	1360	1360	1360	1360	1360	0
191	20250514	180000	1360	1360	1360	1360	1360	0
192	20250514	175900	1360	1360	1360	1360	1360	0
193	20250514	175800	1360	1360	1360	1360	1360	0
194	20250514	175700	1360	1360	1360	1360	1360	0
195	20250514	175600	1360	1360	1360	1360	1360	0
196	20250514	175500	1360	1360	1360	1360	1360	0
197	20250514	175400	1360	1360	1360	1360	1360	0
198	20250514	175300	1360	1360	1360	1360	1360	0
199	20250514	175200	1360	1360	1360	1360	1360	0
200	20250514	175100	1360	1360	1360	1360	1360	0
201	20250514	175000	1360	1360	1360	1360	1360	0
202	20250514	174900	1360	1360	1360	1360	1360	0
203	20250514	174800	1360	1360	1360	1360	1360	0
204	20250514	174700	1360	1360	1360	1360	1360	0
205	20250514	174600	1360	1360	1360	1360	1360	0
206	20250514	174500	1360	1360	1360	1360	1360	0
207	20250514	174400	1360	1360	1360	1360	1360	0
208	20250514	174300	1360	1360	1360	1360	1360	0
209	20250514	174200	1360	1360	1360	1360	1360	0
210	20250514	174100	1360	1360	1360	1360	1360	0
211	20250514	174000	1360	1360	1360	1360	1360	0
212	20250514	173900	1360	1360	1360	1360	1360	1
213	20250514	173800	1360	1360	1360	1360	1360	0
214	20250514	173700	1360	1360	1360	1360	1360	0
215	20250514	173600	1360	1360	1360	1360	1360	0
216	20250514	173500	1360	1360	1360	1360	1360	0
217	20250514	173400	1360	1360	1360	1360	1360	0
218	20250514	173300	1360	1360	1360	1360	1360	0
219	20250514	173200	1360	1360	1360	1360	1360	0
220	20250514	173100	1360	1360	1360	1360	1360	0
221	20250514	173000	1360	1360	1360	1360	1360	0
222	20250514	172900	1360	1360	1360	1360	1360	0
223	20250514	172800	1360	1360	1360	1360	1360	0
224	20250514	172700	1360	1360	1360	1360	1360	0
225	20250514	172600	1360	1360	1360	1360	1360	0
226	20250514	172500	1360	1360	1360	1360	1360	0
227	20250514	172400	1360	1360	1360	1360	1360	0
228	20250514	172300	1360	1360	1360	1360	1360	0
229	20250514	172200	1360	1360	1360	1360	1360	0
230	20250514	172100	1360	1360	1360	1360	1360	0
231	20250514	172000	1360	1360	1360	1360	1360	0
232	20250514	171900	1360	1360	1360	1360	1360	0
233	20250514	171800	1360	1360	1360	1360	1360	0
234	20250514	171700	1360	1360	1360	1360	1360	0
235	20250514	171600	1360	1360	1360	1360	1360	0
236	20250514	171500	1360	1360	1360	1360	1360	0
237	20250514	171400	1360	1360	1360	1360	1360	0
238	20250514	171300	1360	1360	1360	1360	1360	0
239	20250514	171200	1360	1360	1360	1360	1360	0
240	20250514	171100	1360	1360	1360	1360	1360	0
241	20250514	171000	1360	1360	1360	1360	1360	0
242	20250514	170900	1360	1360	1360	1360	1360	1
243	20250514	170800	1360	1360	1360	1360	1360	0
244	20250514	170700	1360	1360	1360	1360	1360	0
245	20250514	170600	1360	1360	1360	1360	1360	0
246	20250514	170500	1360	1360	1360	1360	1360	0
247	20250514	170400	1360	1360	1360	1360	1360	0
248	20250514	170300	1360	1360	1360	1360	1360	0
249	20250514	170200	1360	1360	1360	1360	1360	0
250	20250514	170100	1360	1360	1360	1360	1360	0
251	20250514	170000	1360	1360	1360	1360	1360	0
252	20250514	165900	1360	1360	1360	1360	1360	0
253	20250514	165800	1360	1360	1360	1360	1360	0
254	20250514	165700	1360	1360	1360	1360	1360	0
255	20250514	165600	1360	1360	1360	1360	1360	0
256	20250514	165500	1360	1360	1360	1360	1360	0
257	20250514	165400	1360	1360	1360	1360	1360	0
258	20250514	165300	1360	1360	1360	1360	1360	0
259	20250514	165200	1360	1360	1360	1360	1360	0
260	20250514	165100	1360	1360	1360	1360	1360	0
261	20250514	165000	1360	1360	1360	1360	1360	0
262	20250514	164900	1360	1360	1360	1360	1360	0
263	20250514	164800	1360	1360	1360	1360	1360	0
264	20250514	164700	1360	1360	1360	1360	1360	0
265	20250514	164600	1360	1360	1360	1360	1360	0
266	20250514	164500	1360	1360	1360	1360	1360	0
267	20250514	164400	1360	1360	1360	1360	1360	0
268	20250514	164300	1360	1360	1360	1360	1360	0
269	20250514	164200	1360	1360	1360	1360	1360	0
270	20250514	164100	1360	1360	1360	1360	1360	0
271	20250514	164000	1360	1360	1360	1360	1360	0
272	20250514	163900	1360	1360	1360	1360	1360	1
273	20250514	163800	1360	1360	1360	1360	1360	0
274	20250514	163700	1360	1360	1360	1360	1360	0
275	20250514	163600	1360	1360	1360	1360	1360	0
276	20250514	163500	1360	1360	1360	1360	1360	0
277	20250514	163400	1360	1360	1360	1360	1360	0
278	20250514	163300	1360	1360	1360	1360	1360	0
279	20250514	163200	1360	1360	1360	1360	1360	0
280	20250514	163100	1360	1360	1360	1360	1360	0
281	20250514	163000	1360	1360	1360	1360	1360	0
282	20250514	162900	1360	1360	1360	1360	1360	0
283	20250514	162800	1360	1360	1360	1360	1360	0
284	20250514	162700	1360	1360	1360	1360	1360	0
285	20250514	162600	1360	1360	1360	1360	1360	0
286	20250514	162500	1360	1360	1360	1360	1360	0
287	20250514	162400	1360	1360	1360	1360	1360	0
288	20250514	162300	1360	1360	1360	1360	1360	0
289	20250514	162200	1360	1360	1360	1360	1360	0
290	20250514	162100	1360	1360	1360	1360	1360	0
291	20250514	162000	1360	1360	1360	1360	1360	0
292	20250514	161900	1360	1360	1360	1360	1360	0
293	20250514	161800	1360	1360	1360	1360	1360	0
294	20250514	161700	1360	1360	1360	1360	1360	0
295	20250514	161600	1360	1360	1360	1360	1360	0
296	20250514	161500	1360	1360	1360	1360	1360	0
297	20250514	161400	1360	1360	1360	1360	1360	0
298	20250514	161300	1360	1360	1360	1360	1360	0
299	20250514	161200	1360	1360	1360	1360	1360	0
300	20250514	161100	1360	1360	1360	1360	1360	0
301	20250514	161000	1360	1360	1360	1360	1360	0
302	20250514	160900	1360	1360	1360	1360	1360	1
303	20250514	160800	1360	1360	1360	1360	1360	0
304	20250514	160700	1360	1360	1360	1360	1360	0
305	20250514	160600	1360	1360	1360	1360	1360	0
306	20250514	160500	1360	1360	1360	1360	1360	0
307	20250514	160400	1360	1360	1360	1360	1360	0
308	20250514	160300	1360	1360	1360	1360	1360	0
309	20250514	160200	1360	1360	1360	1360	1360	0
310	20250514	160100	1360	1360	1360	1360	1360	0
311	20250514	160000	1360	1360	1360	1360	1360	0
312	20250514	155900	1360	1360	1360	1360	1360	0
313	20250514	155800	1360	1360	1360	1360	1360	0
314	20250514	155700	1360	1360	1360	1360	1360	0
315	20250514	155600	1360	1360	1360	1360	1360	0
316	20250514	155500	1360	1360	1360	1360	1360	0
317	20250514	155400	1360	1360	1360	1360	1360	0
318	20250514	155300	1360	1360	1360	1360	1360	0
319	20250514	155200	1360	1360	1360	1360	1360	0
320	20250514	155100	1360	1360	1360	1360	1360	0
321	20250514	155000	1360	1360	1360	1360	1360	0
322	20250514	154900	1360	1360	1360	1360	1360	0
323	20250514	154800	1360	1360	1360	1360	1360	0
324	20250514	154700	1360	1360	1360	1360	1360	0
325	20250514	154600	1360	1360	1360	1360	1360	0
326	20250514	154500	1360	1360	1360	1360	1360	0
327	20250514	154400	1360	1360	1360	1360	1360	0
328	20250514	154300	1360	1360	1360	1360	1360	0
329	20250514	154200	1360	1360	1360	1360	1360	0
330	20250514	154100	1360	1360	1360	1360	1360	0
331	20250514	154000	1360	1360	1360	1360	1360	0
332	20250514	153900	1360	1360	1360	1360	1360	1
333	20250514	153800	1360	1360	1360	1360	1360	0
334	20250514	153700	1360	1360	1360	1360	1360	0
335	20250514	153600	1360	1360	1360	1360	1360	0
336	20250514	153500	1360	1360	1360	1360	1360	0
337	20250514	153400	1360	1360	1360	1360	1360	0
338	20250514	153300	1360	1360	1360	1360	1360	0
339	20250514	153200	1360	1360	1360	1360	1360	0
340	20250514	153100	1360	1360	1360	1360	1360	0
341	20250514	153000	1360	1360	1360	1360	1360	0
342	20250514	152900	1360	1360	1360	1360	1360	0
343	20250514	152800	1360	1360	1360	1360	1360	0
344	20250514	152700	1360	1360	1360	1360	1360	0
345	20250514	152600	1360	1360	1360	1360	1360	0
346	20250514	152500	1360	1360	1360	1360	1360	0
347	20250514	152400	1360	1360	1360	1360	1360	0
348	20250514	152300	1360	1360	1360	1360	1360	0
349	20250514	152200	1360	1360	1360	1360	1360	0
350	20250514	152100	1360	1360	1360	1360	1360	0
351	20250514	152000	1360	1360	1360	1360	1360	0
352	20250514	151900	1360	1360	1360	1360	1360	0
353	20250514	151800	1360	1360	1360	1360	1360	0
354	20250514	151700	1360	1360	1360	1360	1360	0
355	20250514	151600	1360	1360	1360	1360	1360	0
356	20250514	151500	1360	1360	1360	1360	1360	0
357	20250514	151400	1360	1360	1360	1360	1360	0
358	20250514	151300	1360	1360	1360	1360	1360	0
359	20250514	151200	1360	1360	1360	1360	1360	0
360	20250514	151100	1360	1360	1360	1360	1360	0
361	20250514	151000	1360	1360	1360	1360	1360	0
362	20250514	150900	1360	1360	1360	1360	1360	0
363	20250514	150800	1360	1360	1360	1360	1360	0
364	20250514	150700	1360	1360	1360	1360	1360	0
365	20250514	150600	1360	1360	1360	1360	1360	0
366	20250514	150500	1360	1360	1360	1360	1360	0
367	20250514	150400	1360	1360	1360	1360	1360	0
368	20250514	150300	1360	1360	1360	1360	1360	0
369	20250514	150200	1360	1360	1360	1360	1360	0
370	20250514	150100	1360	1360	1360	1360	1360	0
371	20250514	150000	1360	1360	1360	1360	1360	0
372	20250514	145900	1360	1360	1360	1360	1360	0
373	20250514	145800	1360	1360	1360	1360	1360	0
374	20250514	145700	1360	1360	1360	1360	1360	0
375	20250514	145600	1360	1360	1360	1360	1360	0
376	20250514	145500	1360	1360	1360	1360	1360	0
377	20250514	145400	1360	1360	1360	1360	1360	0
378	20250514	145300	1360	1360	1360	1360	1360	0
379	20250514	145200	1360	1360	1360	1360	1360	0
380	20250514	145100	1360	1360	1360	1360	1360	0
381	20250514	145000	1360	1360	1360	1360	1360	0
382	20250514	144900	1360	1360	1360	1360	1360	0
383	20250514	144800	1360	1360	1360	1360	1360	0
384	20250514	144700	1360	1360	1360	1360	1360	0
385	20250514	144600	1360	1360	1360	1360	1360	0
386	20250514	144500	1360	1360	1360	1360	1360	0
387	20250514	144400	1360	1360	1360	1360	1360	0
388	20250514	144300	1360	1360	1360	1360	1360	0
389	20250514	144200	1360	1360	1360	1360	1360	0
390	20250514	144100	1360	1360	1360	1360	1360	0
391	20250514	144000	1360	1360	1360	1360	1360	0
392	20250514	143900	1360	1360	1360	1360	1360	0
393	20250514	143800	1360	1360	1360	1360	1360	0
394	20250514	143700	1360	1360	1360	1360	1360	0
395	20250514	143600	1360	1360	1360	1360	1360	0
396	20250514	143500	1360	1360	1360	1360	1360	0
397	20250514	143400	1360	1360	1360	1360	1360	0
398	20250514	143300	1360	1360	1360	1360	1360	0
399	20250514	143200	1360	1360	1360	1360	1360	0
400	20250514	143100	1360	1360	1360	1360	1360	0
401	20250514	143000	1360	1360	1360	1360	1360	0
402	20250514	142900	1360	1360	1360	1360	1360	0
403	20250514	142800	1360	1360	1360	1360	1360	0
404	20250514	142700	1360	1360	1360	1360	1360	0
405	20250514	142600	1360	1360	1360	1360	1360	0
406	20250514	142500	1360	1360	1360	1360	1360	0
407	20250514	142400	1360	1360	1360	1360	1360	0
408	20250514	142300	1360	1360	1360	1360	1360	0
409	20250514	142200	1360	1360	1360	1360	1360	0
410	20250514	142100	1360	1360	1360	1360	1360	0
411	20250514	142000	1360	1360	1360	1360	1360	0
412	20250514	141900	1360	1360	1360	1360	1360	0
413	20250514	141800	1360	1360	1360	1360	1360	0
414	20250514	141700	1360	1360	1360	1360	1360	0
415	20250514	141600	1360	1360	1360	1360	1360	0
416	20250514	141500	1360	1360	1360	1360	1360	0
417	20250514	141400	1360	1360	1360	1360	1360	0
418	20250514	141300	1360	1360	1360	1360	1360	0
419	20250514	141200	1360	1360	1360	1360	1360	0
420	20250514	141100	1360	1360	1360	1360	1360	0
421	20250514	141000	1360	1360	1360	1360	1360	0
422	20250514	140900	1360	1360	1360	1360	1360	0
423	20250514	140800	1360	1360	1360	1360	1360	0
424	20250514	140700	1360	1360	1360	1360	1360	0
425	20250514	140600	1360	1360	1360	1360	1360	0
426	20250514	140500	1360	1360	1360	1360	1360	0
427	20250514	140400	1360	1360	1360	1360	1360	0
428	20250514	140300	1360	1360	1360	1360	1360	0
429	20250514	140200	1360	1360	1360	1360	1360	0
430	20250514	140100	1360	1360	1360	1360	1360	0
431	20250514	140000	1360	1360	1360	1360	1360	0
432	20250514	135900	1360	1360	1360	1360	1360	0
433	20250514	135800	1360	1360	1360	1360	1360	0
434	20250514	135700	1360	1360	1360	1360	1360	0
435	20250514	135600	1360	1360	1360	1360	1360	0
436	20250514	135500	1360	1360	1360	1360	1360	0
437	20250514	135400	1360	1360	1360	1360	1360	0
438	20250514	135300	1360	1360	1360	1360	1360	0
439	20250514	135200	1360	1360	1360	1360	1360	0
440	20250514	135100	1360	1360	1360	1360	1360	0
441	20250514	135000	1360	1360	1360	1360	1360	0
442	20250514	134900	1360	1360	1360	1360	1360	0
443	20250514	134800	1360	1360	1360	1360	1360	0
444	20250514	134700	1360	1360	1360	1360	1360	0
445	20250514	134600	1360	1360	1360	1360	1360	0
446	20250514	134500	1360	1360	1360	1360	1360	0
447	20250514	134400	1360	1360	1360	1360	1360	0
448	20250514	134300	1360	1360	1360	1360	1360	0
449	20250514	134200	1360	1360	1360	1360	1360	0
450	20250514	134100	1360	1360	1360	1360	1360	0
451	20250514	134000	1360	1360	1360	1360	1360	0
452	20250514	133900	1360	1360	1360	1360	1360	0
453	20250514	133800	1360	1360	1360	1360	1360	0
454	20250514	133700	1360	1360	1360	1360	1360	0
455	20250514	133600	1360	1360	1360	1360	1360	0
456	20250514	133500	1360	1360	1360	1360	1360	0
457	20250514	133400	1360	1360	1360	1360	1360	0
458	20250514	133300	1360	1360	1360	1360	1360	0
459	20250514	133200	1360	1360	1360	1360	1360	0
460	20250514	133100	1360	1360	1360	1360	1360	0
461	20250514	133000	1360	1360	1360	1360	1360	0
462	20250514	132900	1360	1360	1360	1360	1360	0
463	20250514	132800	1360	1360	1360	1360	1360	0
464	20250514	132700	1360	1360	1360	1360	1360	0
465	20250514	132600	1360	1360	1360	1360	1360	0
466	20250514	132500	1360	1360	1360	1360	1360	0
467	20250514	132400	1360	1360	1360	1360	1360	0
468	20250514	132300	1360	1360	1360	1360	1360	0
469	20250514	132200	1360	1360	1360	1360	1360	0
470	20250514	132100	1360	1360	1360	1360	1360	0
471	20250514	132000	1360	1360	1360	1360	1360	0
472	20250514	131900	1360	1360	1360	1360	1360	0
473	20250514	131800	1360	1360	1360	1360	1360	0
474	20250514	131700	1360	1360	1360	1360	1360	0
475	20250514	131600	1360	1360	1360	1360	1360	0
476	20250514	131500	1360	1360	1360	1360	1360	0
477	20250514	131400	1360	1360	1360	1360	1360	0
478	20250514	131300	1360	1360	1360	1360	1360	0
479	20250514	131200	1360	1360	1360	1360	1360	0
480	20250514	131100	1360	1360	1360	1360	1360	0
481	20250514	131000	1360	1360	1360	1360	1360	0
482	20250514	130900	1360	1360	1360	1360	1360	0
483	20250514	130800	1360	1360	1360	1360	1360	0
484	20250514	130700	1360	1360	1360	1360	1360	0
485	20250514	130600	1360	1360	1360	1360	1360	0
486	20250514	130500	1360	1360	1360	1360	1360	0
487	20250514	130400	1360	1360	1360	1360	1360	0
488	20250514	130300	1360	1360	1360	1360	1360	0
489	20250514	130200	1360	1360	1360	1360	1360	0
490	20250514	130100	1360	1360	1360	1360	1360	0
491	20250514	130000	1360	1360	1360	1360	1360	0
492	20250514	125900	1360	1360	1360	1360	1360	0
493	20250514	125800	1360	1360	1360	1360	1360	0
494	20250514	125700	1360	1360	1360	1360	1360	0
495	20250514	125600	1360	1360	1360	1360	1360	0
496	20250514	125500	1360	1360	1360	1360	1360	0
497	20250514	125400	1360	1360	1360	1360	1360	0
498	20250514	125300	1360	1360	1360	1360	1360	0
499	20250514	125200	1360	1360	1360	1360	1360	0
500	20250514	125100	1360	1360	1360	1360	1360	0
501	20250514	125000	1360	1360	1360	1360	1360	0
502	20250514	124900	1360	1360	1360	1360	1360	0
503	20250514	124800	1360	1360	1360	1360	1360	0
504	20250514	124700	1360	1360	1360	1360	1360	0
505	20250514	124600	1360	1360	1360	1360	1360	0
506	20250514	124500	1360	1360	1360	1360	1360	0
507	20250514	124400	1360	1360	1360	1360	1360	0
508	20250514	124300	1360	1360	1360	1360	1360	0
509	20250514	124200	1360	1360	1360	1360	1360	0
510	20250514	124100	1360	1360	1360	1360	1360	0
511	20250514	124000	1360	1360	1360	1360	1360	0
512	20250514	123900	1360	1360	1360	1360	1360	0
513	20250514	123800	1360	1360	1360	1360	1360	0
514	20250514	123700	1360	1360	1360	1360	1360	0
515	20250514	123600	1360	1360	1360	1360	1360	0
516	20250514	123500	1360	1360	1360	1360	1360	0
517	20250514	123400	1360	1360	1360	1360	1360	0
518	20250514	123300	1360	1360	1360	1360	1360	0
519	20250514	123200	1360	1360	1360	1360	1360	0
520	20250514	123100	1360	1360	1360	1360	1360	0
521	20250514	123000	1360	1360	1360	1360	1360	0
522	20250514	122900	1360	1360	1360	1360	1360	0
523	20250514	122800	1360	1360	1360	1360	1360	0
524	20250514	122700	1360	1360	1360	1360	1360	0
525	20250514	122600	1360	1360	1360	1360	1360	0
526	20250514	122500	1360	1360	1360	1360	1360	0
527	20250514	122400	1360	1360	1360	1360	1360	0
528	20250514	122300	1360	1360	1360	1360	1360	0
529	20250514	122200	1360	1360	1360	1360	1360	0
530	20250514	122100	1360	1360	1360	1360	1360	0
531	20250514	122000	1360	1360	1360	1360	1360	0
532	20250514	121900	1360	1360	1360	1360	1360	0
533	20250514	121800	1360	1360	1360	1360	1360	0
534	20250514	121700	1360	1360	1360	1360	1360	0
535	20250514	121600	1360	1360	1360	1360	1360	0
536	20250514	121500	1360	1360	1360	1360	1360	0
537	20250514	121400	1360	1360	1360	1360	1360	0
538	20250514	121300	1360	1360	1360	1360	1360	0
539	20250514	121200	1360	1360	1360	1360	1360	0
540	20250514	121100	1360	1360	1360	1360	1360	0
541	20250514	121000	1360	1360	1360	1360	1360	0
542	20250514	120900	1360	1360	1360	1360	1360	0
543	20250514	120800	1360	1360	1360	1360	1360	0
544	20250514	120700	1360	1360	1360	1360	1360	0
545	20250514	120600	1360	1360	1360	1360	1360	0
546	20250514	120500	1360	1360	1360	1360	1360	0
547	20250514	120400	1360	1360	1360	1360	1360	0
548	20250514	120300	1360	1360	1360	1360	1360	0
549	20250514	120200	1360	1360	1360	1360	1360	0
550	20250514	120100	1360	1360	1360	1360	1360	0
551	20250514	120000	1360	1360	1360	1360	1360	0
552	20250514	115900	1360	1360	1360	1360	1360	0
553	20250514	115800	1360	1360	1360	1360	1360	0
554	20250514	115700	1360	1360	1360	1360	1360	0
555	20250514	115600	1360	1360	1360	1360	1360	0
556	20250514	115500	1360	1360	1360	1360	1360	0
557	20250514	115400	1360	1360	1360	1360	1360	0
558	20250514	115300	1360	1360	1360	1360	1360	0
559	20250514	115200	1360	1360	1360	1360	1360	0
560	20250514	115100	1360	1360	1360	1360	1360	0
561	20250514	115000	1360	1360	1360	1360	1360	0
562	20250514	114900	1360	1360	1360	1360	1360	0
563	20250514	114800	1360	1360	1360	1360	1360	0
564	20250514	114700	1360	1360	1360	1360	1360	0
565	20250514	114600	1360	1360	1360	1360	1360	0
566	20250514	114500	1360	1360	1360	1360	1360	0
567	20250514	114400	1360	1360	1360	1360	1360	0
568	20250514	114300	1360	1360	1360	1360	1360	0
569	20250514	114200	1360	1360	1360	1360	1360	0
570	20250514	114100	1360	1360	1360	1360	1360	0
571	20250514	114000	1360	1360	1360	1360	1360	0
572	20250514	113900	1360	1360	1360	1360	1360	0
573	20250514	113800	1360	1360	1360	1360	1360	0
574	20250514	113700	1360	1360	1360	1360	1360	0
575	20250514	113600	1360	1360	1360	1360	1360	0
576	20250514	113500	1360	1360	1360	1360	1360	0
577	20250514	113400	1360	1360	1360	1360	1360	0
578	20250514	113300	1360	1360	1360	1360	1360	0
579	20250514	113200	1360	1360	1360	1360	1360	0
580	20250514	113100	1360	1360	1360	1360	1360	0
581	20250514	113000	1360	1360	1360	1360	1360	0
582	20250514	112900	1360	1360	1360	1360	1360	0
583	20250514	112800	1360	1360	1360	1360	1360	0
584	20250514	112700	1360	1360	1360	1360	1360	0
585	20250514	112600	1360	1360	1360	1360	1360	0
586	20250514	112500	1360	1360	1360	1360	1360	0
587	20250514	112400	1360	1360	1360	1360	1360	0
588	20250514	112300	1360	1360	1360	1360	1360	0
589	20250514	112200	1360	1360	1360	1360	1360	0
590	20250514	112100	1360	1360	1360	1360	1360	0
591	20250514	112000	1360	1360	1360	1360	1360	0
592	20250514	111900	1360	1360	1360	1360	1360	0
593	20250514	111800	1360	1360	1360	1360	1360	0
594	20250514	111700	1360	1360	1360	1360	1360	0
595	20250514	111600	1360	1360	1360	1360	1360	0
596	20250514	111500	1360	1360	1360	1360	1360	0
597	20250514	111400	1360	1360	1360	1360	1360	0
598	20250514	111300	1360	1360	1360	1360	1360	0
599	20250514	111200	1360	1360	1360	1360	1360	0
600	20250514	111100	1360	1360	1360	1360	1360	0
601	20250514	111000	1360	1360	1360	1360	1360	0
602	20250514	110900	1360	1360	1360	1360	1360	0
603	20250514	110800	1360	1360	1360	1360	1360	0
604	20250514	110700	1360	1360	1360	1360	1360	0
605	20250514	110600	1360	1360	1360	1360	1360	0
606	20250514	110500	1360	1360	1360	1360	1360	0
607	20250514	110400	1360	1360	1360	1360	1360	0
608	20250514	110300	1360	1360	1360	1360	1360	0
609	20250514	110200	1360	1360	1360	1360	1360	0
610	20250514	110100	1360	1360	1360	1360	1360	0
611	20250514	110000	1360	1360	1360	1360	1360	0
612	20250514	105900	1360	1360	1360	1360	1360	0
613	20250514	105800	1360	1360	1360	1360	1360	0
614	20250514	105700	1360	1360	1360	1360	1360	0
615	20250514	105600	1360	1360	1360	1360	1360	0
616	20250514	105500	1360	1360	1360	1360	1360	0
617	20250514	105400	1360	1360	1360	1360	1360	0
618	20250514	105300	1360	1360	1360	1360	1360	0
619	20250514	105200	1360	1360	1360	1360	1360	0
620	20250514	105100	1360	1360	1360	1360	1360	0
621	20250514	105000	1360	1360	1360	1360	1360	0
622	20250514	104900	1360	1360	1360	1360	1360	0
623	20250514	104800	1360	1360	1360	1360	1360	0
624	20250514	104700	1360	1360	1360	1360	1360	0
625	20250514	104600	1360	1360	1360	1360	1360	0
626	20250514	104500	1360	1360	1360	1360	1360	0
627	20250514	104400	1360	1360	1360	1360	1360	0
628	20250514	104300	1360	1360	1360	1360	1360	0
629	20250514	104200	1360	1360	1360	1360	1360	0
630	20250514	104100	1360	1360	1360	1360	1360	0
631	20250514	104000	1360	1360	1360	1360	1360	0
632	20250514	103900	1360	1360	1360	1360	1360	0
633	20250514	103800	1360	1360	1360	1360	1360	0
634	20250514	103700	1360	1360	1360	1360	1360	0
635	20250514	103600	1360	1360	1360	1360	1360	0
636	20250514	103500	1360	1360	1360	1360	1360	0
637	20250514	103400	1360	1360	1360	1360	1360	0
638	20250514	103300	1360	1360	1360	1360	1360	0
639	20250514	103200	1360	1360	1360	1360	1360	0
640	20250514	103100	1360	1360	1360	1360	1360	0
641	20250514	103000	1360	1360	1360	1360	1360	0
642	20250514	102900	1360	1360	1360	1360	1360	0
643	20250514	102800	1360	1360	1360	1360	1360	0
644	20250514	102700	1360	1360	1360	1360	1360	0
645	20250514	102600	1360	1360	1360	1360	1360	0
646	20250514	102500	1360	1360	1360	1360	1360	0
647	20250514	102400	1360	1360	1360	1360	1360	0
648	20250514	102300	1360	1360	1360	1360	1360	0
649	20250514	102200	1360	1360	1360	1360	1360	0
650	20250514	102100	1360	1360	1360	1360	1360	0
651	20250514	102000	1360	1360	1360	1360	1360	0
652	20250514	101900	1360	1360	1360	1360	1360	0
653	20250514	101800	1360	1360	1360	1360	1360	0
654	20250514	101700	1360	1360	1360	1360	1360	0
655	20250514	101600	1360	1360	1360	1360	1360	0
656	20250514	101500	1360	1360	1360	1360	1360	0
657	20250514	101400	1360	1360	1360	1360	1360	0
658	20250514	101300	1360	1360	1360	1360	1360	0
659	20250514	101200	1360	1360	1360	1360	1360	0
660	20250514	101100	1360	1360	1360	1360	1360	0
661	20250514	101000	1360	1360	1360	1360	1360	0
662	20250514	100900	1360	1360	1360	1360	1360	0
663	20250514	100800	1360	1360	1360	1360	1360	0
664	20250514	100700	1360	1360	1360	1360	1360	0
665	20250514	100600	1360	1360	1360	1360	1360	0
666	20250514	100500	1360	1360	1360	1360	1360	0
667	20250514	100400	1360	1360	1360	1360	1360	0
668	20250514	100300	1360	1360	1360	1360	1360	0
669	20250514	100200	1360	1360	1360	1360	1360	0
670	20250514	100100	1360	1360	1360	1360	1360	0
671	20250514	100000	1360	1360	1360	1360	1360	0
672	20250514	095900	1360	1360	1360	1360	1360	0
673	20250514	095800	1360	1360	1360	1360	1360	0
674	20250514	095700	1360	1360	1360	1360	1360	0
675	20250514	095600	1360	1360	1360	1360	1360	0
676	20250514	095500	1360	1360	1360	1360	1360	0
677	20250514	095400	1360	1360	1360	1360	1360	0
678	20250514	095300	1360	1360	1360	1360	1360	0
679	20250514	095200	1360	1360	1360	1360	1360	0
680	20250514	095100	1360	1360	1360	1360	1360	0
681	20250514	095000	1360	1360	1360	1360	1360	0
682	20250514	094900	1360	1360	1360	1360	1360	0
683	20250514	094800	1360	1360	1360	1360	1360	1
684	20250514	094700	0	1350	1350	1350	1350	0
685	20250514	094600	0	1350	1350	1350	1350	0
686	20250514	094500	0	1350	1350	1350	1350	0
687	20250514	094400	0	1350	1350	1350	1350	0
688	20250514	094300	0	1350	1350	1350	1350	0
689	20250514	094200	0	1350	1350	1350	1350	0
690	20250514	094100	0	1350	1350	1350	1350	0
691	20250514	094000	0	1350	1350	1350	1350	0
692	20250514	093900	0	1350	1350	1350	1350	0
693	20250514	093800	0	1350	1350	1350	1350	0
694	20250514	093700	0	1350	1350	1350	1350	0
695	20250514	093600	0	1350	1350	1350	1350	0
696	20250514	093500	0	1350	1350	1350	1350	0
697	20250514	093400	0	1350	1350	1350	1350	0
698	20250514	093300	0	1350	1350	1350	1350	0
699	20250514	093200	0	1350	1350	1350	1350	0
700	20250514	093100	0	1350	1350	1350	1350	0
701	20250514	093000	0	1350	1350	1350	1350	0
702	20250514	092900	0	1350	1350	1350	1350	0
703	20250514	092800	0	1350	1350	1350	1350	0
704	20250514	092700	0	1350	1350	1350	1350	0
705	20250514	092600	0	1350	1350	1350	1350	0
706	20250514	092500	0	1350	1350	1350	1350	0
707	20250514	092400	0	1350	1350	1350	1350	0
708	20250514	092300	0	1350	1350	1350	1350	0
709	20250514	092200	0	1350	1350	1350	1350	0
710	20250514	092100	0	1350	1350	1350	1350	0
711	20250514	092000	0	1350	1350	1350	1350	0
712	20250514	091900	0	1350	1350	1350	1350	0
713	20250514	091800	0	1350	1350	1350	1350	0
714	20250514	091700	0	1350	1350	1350	1350	0
715	20250514	091600	0	1350	1350	1350	1350	0
716	20250514	091500	0	1350	1350	1350	1350	0
717	20250514	091400	0	1350	1350	1350	1350	0
718	20250514	091300	0	1350	1350	1350	1350	0
719	20250514	091200	0	1350	1350	1350	1350	0
720	20250514	091100	0	1350	1350	1350	1350	0
721	20250514	091000	0	1350	1350	1350	1350	0
722	20250514	090900	0	1350	1350	1350	1350	0
723	20250514	090800	0	1350	1350	1350	1350	0
724	20250514	090700	0	1350	1350	1350	1350	0
725	20250514	090600	0	1350	1350	1350	1350	0
726	20250514	090500	0	1350	1350	1350	1350	0
727	20250514	090400	0	1350	1350	1350	1350	0
728	20250514	090300	0	1350	1350	1350	1350	0
729	20250514	090200	0	1350	1350	1350	1350	0
730	20250514	090100	0	1350	1350	1350	1350	0
731	20250514	090000	0	1350	1350	1350	1350	0