KissMeData/001840/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	182000	0	1616	1616	1616	1616	0
3	20250512	181900	0	1616	1616	1616	1616	0
4	20250512	181800	0	1616	1616	1616	1616	0
5	20250512	181700	0	1616	1616	1616	1616	0
6	20250512	181600	0	1616	1616	1616	1616	0
7	20250512	181500	0	1616	1616	1616	1616	0
8	20250512	181400	0	1616	1616	1616	1616	0
9	20250512	181300	0	1616	1616	1616	1616	0
10	20250512	181200	0	1616	1616	1616	1616	0
11	20250512	181100	0	1616	1616	1616	1616	0
12	20250512	181000	0	1616	1616	1616	1616	0
13	20250512	180900	0	1616	1616	1616	1616	0
14	20250512	180800	0	1616	1616	1616	1616	0
15	20250512	180700	0	1616	1616	1616	1616	0
16	20250512	180600	0	1616	1616	1616	1616	0
17	20250512	180500	0	1616	1616	1616	1616	0
18	20250512	180400	0	1616	1616	1616	1616	0
19	20250512	180300	0	1616	1616	1616	1616	0
20	20250512	180200	0	1616	1616	1616	1616	0
21	20250512	180100	0	1616	1616	1616	1616	0
22	20250512	180000	0	1616	1616	1616	1616	0
23	20250512	175900	0	1616	1616	1616	1616	0
24	20250512	175800	0	1616	1616	1616	1616	0
25	20250512	175700	0	1616	1616	1616	1616	0
26	20250512	175600	0	1616	1616	1616	1616	0
27	20250512	175500	0	1616	1616	1616	1616	0
28	20250512	175400	0	1616	1616	1616	1616	0
29	20250512	175300	0	1616	1616	1616	1616	0
30	20250512	175200	0	1616	1616	1616	1616	0
31	20250512	175100	0	1616	1616	1616	1616	0
32	20250512	175000	0	1616	1616	1616	1616	0
33	20250512	174900	0	1616	1616	1616	1616	0
34	20250512	174800	0	1616	1616	1616	1616	0
35	20250512	174700	0	1616	1616	1616	1616	0
36	20250512	174600	0	1616	1616	1616	1616	0
37	20250512	174500	0	1616	1616	1616	1616	0
38	20250512	174400	0	1616	1616	1616	1616	0
39	20250512	174300	0	1616	1616	1616	1616	0
40	20250512	174200	0	1616	1616	1616	1616	0
41	20250512	174100	0	1616	1616	1616	1616	0
42	20250512	174000	0	1616	1616	1616	1616	0
43	20250512	173900	0	1616	1616	1616	1616	0
44	20250512	173800	0	1616	1616	1616	1616	0
45	20250512	173700	0	1616	1616	1616	1616	0
46	20250512	173600	0	1616	1616	1616	1616	0
47	20250512	173500	0	1616	1616	1616	1616	0
48	20250512	173400	0	1616	1616	1616	1616	0
49	20250512	173300	0	1616	1616	1616	1616	0
50	20250512	173200	0	1616	1616	1616	1616	0
51	20250512	173100	0	1616	1616	1616	1616	0
52	20250512	173000	0	1616	1616	1616	1616	0
53	20250512	172900	0	1616	1616	1616	1616	0
54	20250512	172800	0	1616	1616	1616	1616	0
55	20250512	172700	0	1616	1616	1616	1616	0
56	20250512	172600	0	1616	1616	1616	1616	0
57	20250512	172500	0	1616	1616	1616	1616	0
58	20250512	172400	0	1616	1616	1616	1616	0
59	20250512	172300	0	1616	1616	1616	1616	0
60	20250512	172200	0	1616	1616	1616	1616	0
61	20250512	172100	0	1616	1616	1616	1616	0
62	20250512	172000	0	1616	1616	1616	1616	0
63	20250512	171900	0	1616	1616	1616	1616	0
64	20250512	171800	0	1616	1616	1616	1616	0
65	20250512	171700	0	1616	1616	1616	1616	0
66	20250512	171600	0	1616	1616	1616	1616	0
67	20250512	171500	0	1616	1616	1616	1616	0
68	20250512	171400	0	1616	1616	1616	1616	0
69	20250512	171300	0	1616	1616	1616	1616	0
70	20250512	171200	0	1616	1616	1616	1616	0
71	20250512	171100	0	1616	1616	1616	1616	0
72	20250512	171000	0	1616	1616	1616	1616	0
73	20250512	170900	0	1616	1616	1616	1616	0
74	20250512	170800	0	1616	1616	1616	1616	0
75	20250512	170700	0	1616	1616	1616	1616	0
76	20250512	170600	0	1616	1616	1616	1616	0
77	20250512	170500	0	1616	1616	1616	1616	0
78	20250512	170400	0	1616	1616	1616	1616	0
79	20250512	170300	0	1616	1616	1616	1616	0
80	20250512	170200	0	1616	1616	1616	1616	0
81	20250512	170100	0	1616	1616	1616	1616	0
82	20250512	170000	0	1616	1616	1616	1616	0
83	20250512	165900	0	1616	1616	1616	1616	0
84	20250512	165800	0	1616	1616	1616	1616	0
85	20250512	165700	0	1616	1616	1616	1616	0
86	20250512	165600	0	1616	1616	1616	1616	0
87	20250512	165500	0	1616	1616	1616	1616	0
88	20250512	165400	0	1616	1616	1616	1616	0
89	20250512	165300	0	1616	1616	1616	1616	0
90	20250512	165200	0	1616	1616	1616	1616	0
91	20250512	165100	0	1616	1616	1616	1616	0
92	20250512	165000	0	1616	1616	1616	1616	0
93	20250512	164900	0	1616	1616	1616	1616	0
94	20250512	164800	0	1616	1616	1616	1616	0
95	20250512	164700	0	1616	1616	1616	1616	0
96	20250512	164600	0	1616	1616	1616	1616	0
97	20250512	164500	0	1616	1616	1616	1616	0
98	20250512	164400	0	1616	1616	1616	1616	0
99	20250512	164300	0	1616	1616	1616	1616	0
100	20250512	164200	0	1616	1616	1616	1616	0
101	20250512	164100	0	1616	1616	1616	1616	0
102	20250512	164000	0	1616	1616	1616	1616	0
103	20250512	163900	0	1616	1616	1616	1616	0
104	20250512	163800	0	1616	1616	1616	1616	0
105	20250512	163700	0	1616	1616	1616	1616	0
106	20250512	163600	0	1616	1616	1616	1616	0
107	20250512	163500	0	1616	1616	1616	1616	0
108	20250512	163400	0	1616	1616	1616	1616	0
109	20250512	163300	0	1616	1616	1616	1616	0
110	20250512	163200	0	1616	1616	1616	1616	0
111	20250512	163100	0	1616	1616	1616	1616	0
112	20250512	163000	0	1616	1616	1616	1616	0
113	20250512	162900	0	1616	1616	1616	1616	0
114	20250512	162800	0	1616	1616	1616	1616	0
115	20250512	162700	0	1616	1616	1616	1616	0
116	20250512	162600	0	1616	1616	1616	1616	0
117	20250512	162500	0	1616	1616	1616	1616	0
118	20250512	162400	0	1616	1616	1616	1616	0
119	20250512	162300	0	1616	1616	1616	1616	0
120	20250512	162200	0	1616	1616	1616	1616	0
121	20250512	162100	0	1616	1616	1616	1616	0
122	20250512	162000	0	1616	1616	1616	1616	0
123	20250512	161900	0	1616	1616	1616	1616	0
124	20250512	161800	0	1616	1616	1616	1616	0
125	20250512	161700	0	1616	1616	1616	1616	0
126	20250512	161600	0	1616	1616	1616	1616	0
127	20250512	161500	0	1616	1616	1616	1616	0
128	20250512	161400	0	1616	1616	1616	1616	0
129	20250512	161300	0	1616	1616	1616	1616	0
130	20250512	161200	0	1616	1616	1616	1616	0
131	20250512	161100	0	1616	1616	1616	1616	0
132	20250512	161000	0	1616	1616	1616	1616	0
133	20250512	160900	0	1616	1616	1616	1616	0
134	20250512	160800	0	1616	1616	1616	1616	0
135	20250512	160700	0	1616	1616	1616	1616	0
136	20250512	160600	0	1616	1616	1616	1616	0
137	20250512	160500	0	1616	1616	1616	1616	0
138	20250512	160400	0	1616	1616	1616	1616	0
139	20250512	160300	0	1616	1616	1616	1616	0
140	20250512	160200	0	1616	1616	1616	1616	0
141	20250512	160100	0	1616	1616	1616	1616	0
142	20250512	160000	0	1616	1616	1616	1616	0
143	20250512	155900	0	1616	1616	1616	1616	0
144	20250512	155800	0	1616	1616	1616	1616	0
145	20250512	155700	0	1616	1616	1616	1616	0
146	20250512	155600	0	1616	1616	1616	1616	0
147	20250512	155500	0	1616	1616	1616	1616	0
148	20250512	155400	0	1616	1616	1616	1616	0
149	20250512	155300	0	1616	1616	1616	1616	0
150	20250512	155200	0	1616	1616	1616	1616	0
151	20250512	155100	0	1616	1616	1616	1616	0
152	20250512	155000	0	1616	1616	1616	1616	0
153	20250512	154900	0	1616	1616	1616	1616	0
154	20250512	154800	0	1616	1616	1616	1616	0
155	20250512	154700	0	1616	1616	1616	1616	0
156	20250512	154600	0	1616	1616	1616	1616	0
157	20250512	154500	0	1616	1616	1616	1616	0
158	20250512	154400	0	1616	1616	1616	1616	0
159	20250512	154300	0	1616	1616	1616	1616	0
160	20250512	154200	0	1616	1616	1616	1616	0
161	20250512	154100	0	1616	1616	1616	1616	0
162	20250512	154000	0	1616	1616	1616	1616	0
163	20250512	153900	0	1616	1616	1616	1616	0
164	20250512	153800	0	1616	1616	1616	1616	0
165	20250512	153700	0	1616	1616	1616	1616	0
166	20250512	153600	0	1616	1616	1616	1616	0
167	20250512	153500	0	1616	1616	1616	1616	0
168	20250512	153400	0	1616	1616	1616	1616	0
169	20250512	153300	0	1616	1616	1616	1616	0
170	20250512	153200	0	1616	1616	1616	1616	0
171	20250512	153100	0	1616	1616	1616	1616	0
172	20250512	153000	0	1616	1616	1616	1616	0
173	20250512	152900	0	1616	1616	1616	1616	0
174	20250512	152800	0	1616	1616	1616	1616	0
175	20250512	152700	0	1616	1616	1616	1616	0
176	20250512	152600	0	1616	1616	1616	1616	0
177	20250512	152500	0	1616	1616	1616	1616	0
178	20250512	152400	0	1616	1616	1616	1616	0
179	20250512	152300	0	1616	1616	1616	1616	0
180	20250512	152200	0	1616	1616	1616	1616	0
181	20250512	152100	0	1616	1616	1616	1616	0
182	20250512	152000	0	1616	1616	1616	1616	0
183	20250512	151900	0	1616	1616	1616	1616	0
184	20250512	151800	0	1616	1616	1616	1616	0
185	20250512	151700	0	1616	1616	1616	1616	0
186	20250512	151600	0	1616	1616	1616	1616	0
187	20250512	151500	0	1616	1616	1616	1616	0
188	20250512	151400	0	1616	1616	1616	1616	0
189	20250512	151300	0	1616	1616	1616	1616	0
190	20250512	151200	0	1616	1616	1616	1616	0
191	20250512	151100	0	1616	1616	1616	1616	0
192	20250512	151000	0	1616	1616	1616	1616	0
193	20250512	150900	0	1616	1616	1616	1616	0
194	20250512	150800	0	1616	1616	1616	1616	0
195	20250512	150700	0	1616	1616	1616	1616	0
196	20250512	150600	0	1616	1616	1616	1616	0
197	20250512	150500	0	1616	1616	1616	1616	0
198	20250512	150400	0	1616	1616	1616	1616	0
199	20250512	150300	0	1616	1616	1616	1616	0
200	20250512	150200	0	1616	1616	1616	1616	0
201	20250512	150100	0	1616	1616	1616	1616	0
202	20250512	150000	0	1616	1616	1616	1616	0
203	20250512	145900	0	1616	1616	1616	1616	0
204	20250512	145800	0	1616	1616	1616	1616	0
205	20250512	145700	0	1616	1616	1616	1616	0
206	20250512	145600	0	1616	1616	1616	1616	0
207	20250512	145500	0	1616	1616	1616	1616	0
208	20250512	145400	0	1616	1616	1616	1616	0
209	20250512	145300	0	1616	1616	1616	1616	0
210	20250512	145200	0	1616	1616	1616	1616	0
211	20250512	145100	0	1616	1616	1616	1616	0
212	20250512	145000	0	1616	1616	1616	1616	0
213	20250512	144900	0	1616	1616	1616	1616	0
214	20250512	144800	0	1616	1616	1616	1616	0
215	20250512	144700	0	1616	1616	1616	1616	0
216	20250512	144600	0	1616	1616	1616	1616	0
217	20250512	144500	0	1616	1616	1616	1616	0
218	20250512	144400	0	1616	1616	1616	1616	0
219	20250512	144300	0	1616	1616	1616	1616	0
220	20250512	144200	0	1616	1616	1616	1616	0
221	20250512	144100	0	1616	1616	1616	1616	0
222	20250512	144000	0	1616	1616	1616	1616	0
223	20250512	143900	0	1616	1616	1616	1616	0
224	20250512	143800	0	1616	1616	1616	1616	0
225	20250512	143700	0	1616	1616	1616	1616	0
226	20250512	143600	0	1616	1616	1616	1616	0
227	20250512	143500	0	1616	1616	1616	1616	0
228	20250512	143400	0	1616	1616	1616	1616	0
229	20250512	143300	0	1616	1616	1616	1616	0
230	20250512	143200	0	1616	1616	1616	1616	0
231	20250512	143100	0	1616	1616	1616	1616	0
232	20250512	143000	0	1616	1616	1616	1616	0
233	20250512	142900	0	1616	1616	1616	1616	0
234	20250512	142800	0	1616	1616	1616	1616	0
235	20250512	142700	0	1616	1616	1616	1616	0
236	20250512	142600	0	1616	1616	1616	1616	0
237	20250512	142500	0	1616	1616	1616	1616	0
238	20250512	142400	0	1616	1616	1616	1616	0
239	20250512	142300	0	1616	1616	1616	1616	0
240	20250512	142200	0	1616	1616	1616	1616	0
241	20250512	142100	0	1616	1616	1616	1616	0
242	20250512	142000	0	1616	1616	1616	1616	0
243	20250512	141900	0	1616	1616	1616	1616	0
244	20250512	141800	0	1616	1616	1616	1616	0
245	20250512	141700	0	1616	1616	1616	1616	0
246	20250512	141600	0	1616	1616	1616	1616	0
247	20250512	141500	0	1616	1616	1616	1616	0
248	20250512	141400	0	1616	1616	1616	1616	0
249	20250512	141300	0	1616	1616	1616	1616	0
250	20250512	141200	0	1616	1616	1616	1616	0
251	20250512	141100	0	1616	1616	1616	1616	0
252	20250512	141000	0	1616	1616	1616	1616	0
253	20250512	140900	0	1616	1616	1616	1616	0
254	20250512	140800	0	1616	1616	1616	1616	0
255	20250512	140700	0	1616	1616	1616	1616	0
256	20250512	140600	0	1616	1616	1616	1616	0
257	20250512	140500	0	1616	1616	1616	1616	0
258	20250512	140400	0	1616	1616	1616	1616	0
259	20250512	140300	0	1616	1616	1616	1616	0
260	20250512	140200	0	1616	1616	1616	1616	0
261	20250512	140100	0	1616	1616	1616	1616	0
262	20250512	140000	0	1616	1616	1616	1616	0
263	20250512	135900	0	1616	1616	1616	1616	0
264	20250512	135800	0	1616	1616	1616	1616	0
265	20250512	135700	0	1616	1616	1616	1616	0
266	20250512	135600	0	1616	1616	1616	1616	0
267	20250512	135500	0	1616	1616	1616	1616	0
268	20250512	135400	0	1616	1616	1616	1616	0
269	20250512	135300	0	1616	1616	1616	1616	0
270	20250512	135200	0	1616	1616	1616	1616	0
271	20250512	135100	0	1616	1616	1616	1616	0
272	20250512	135000	0	1616	1616	1616	1616	0
273	20250512	134900	0	1616	1616	1616	1616	0
274	20250512	134800	0	1616	1616	1616	1616	0
275	20250512	134700	0	1616	1616	1616	1616	0
276	20250512	134600	0	1616	1616	1616	1616	0
277	20250512	134500	0	1616	1616	1616	1616	0
278	20250512	134400	0	1616	1616	1616	1616	0
279	20250512	134300	0	1616	1616	1616	1616	0
280	20250512	134200	0	1616	1616	1616	1616	0
281	20250512	134100	0	1616	1616	1616	1616	0
282	20250512	134000	0	1616	1616	1616	1616	0
283	20250512	133900	0	1616	1616	1616	1616	0
284	20250512	133800	0	1616	1616	1616	1616	0
285	20250512	133700	0	1616	1616	1616	1616	0
286	20250512	133600	0	1616	1616	1616	1616	0
287	20250512	133500	0	1616	1616	1616	1616	0
288	20250512	133400	0	1616	1616	1616	1616	0
289	20250512	133300	0	1616	1616	1616	1616	0
290	20250512	133200	0	1616	1616	1616	1616	0
291	20250512	133100	0	1616	1616	1616	1616	0
292	20250512	133000	0	1616	1616	1616	1616	0
293	20250512	132900	0	1616	1616	1616	1616	0
294	20250512	132800	0	1616	1616	1616	1616	0
295	20250512	132700	0	1616	1616	1616	1616	0
296	20250512	132600	0	1616	1616	1616	1616	0
297	20250512	132500	0	1616	1616	1616	1616	0
298	20250512	132400	0	1616	1616	1616	1616	0
299	20250512	132300	0	1616	1616	1616	1616	0
300	20250512	132200	0	1616	1616	1616	1616	0
301	20250512	132100	0	1616	1616	1616	1616	0
302	20250512	132000	0	1616	1616	1616	1616	0
303	20250512	131900	0	1616	1616	1616	1616	0
304	20250512	131800	0	1616	1616	1616	1616	0
305	20250512	131700	0	1616	1616	1616	1616	0
306	20250512	131600	0	1616	1616	1616	1616	0
307	20250512	131500	0	1616	1616	1616	1616	0
308	20250512	131400	0	1616	1616	1616	1616	0
309	20250512	131300	0	1616	1616	1616	1616	0
310	20250512	131200	0	1616	1616	1616	1616	0
311	20250512	131100	0	1616	1616	1616	1616	0
312	20250512	131000	0	1616	1616	1616	1616	0
313	20250512	130900	0	1616	1616	1616	1616	0
314	20250512	130800	0	1616	1616	1616	1616	0
315	20250512	130700	0	1616	1616	1616	1616	0
316	20250512	130600	0	1616	1616	1616	1616	0
317	20250512	130500	0	1616	1616	1616	1616	0
318	20250512	130400	0	1616	1616	1616	1616	0
319	20250512	130300	0	1616	1616	1616	1616	0
320	20250512	130200	0	1616	1616	1616	1616	0
321	20250512	130100	0	1616	1616	1616	1616	0
322	20250512	130000	0	1616	1616	1616	1616	0
323	20250512	125900	0	1616	1616	1616	1616	0
324	20250512	125800	0	1616	1616	1616	1616	0
325	20250512	125700	0	1616	1616	1616	1616	0
326	20250512	125600	0	1616	1616	1616	1616	0
327	20250512	125500	0	1616	1616	1616	1616	0
328	20250512	125400	0	1616	1616	1616	1616	0
329	20250512	125300	0	1616	1616	1616	1616	0
330	20250512	125200	0	1616	1616	1616	1616	0
331	20250512	125100	0	1616	1616	1616	1616	0
332	20250512	125000	0	1616	1616	1616	1616	0
333	20250512	124900	0	1616	1616	1616	1616	0
334	20250512	124800	0	1616	1616	1616	1616	0
335	20250512	124700	0	1616	1616	1616	1616	0
336	20250512	124600	0	1616	1616	1616	1616	0
337	20250512	124500	0	1616	1616	1616	1616	0
338	20250512	124400	0	1616	1616	1616	1616	0
339	20250512	124300	0	1616	1616	1616	1616	0
340	20250512	124200	0	1616	1616	1616	1616	0
341	20250512	124100	0	1616	1616	1616	1616	0
342	20250512	124000	0	1616	1616	1616	1616	0
343	20250512	123900	0	1616	1616	1616	1616	0
344	20250512	123800	0	1616	1616	1616	1616	0
345	20250512	123700	0	1616	1616	1616	1616	0
346	20250512	123600	0	1616	1616	1616	1616	0
347	20250512	123500	0	1616	1616	1616	1616	0
348	20250512	123400	0	1616	1616	1616	1616	0
349	20250512	123300	0	1616	1616	1616	1616	0
350	20250512	123200	0	1616	1616	1616	1616	0
351	20250512	123100	0	1616	1616	1616	1616	0
352	20250512	123000	0	1616	1616	1616	1616	0
353	20250512	122900	0	1616	1616	1616	1616	0
354	20250512	122800	0	1616	1616	1616	1616	0
355	20250512	122700	0	1616	1616	1616	1616	0
356	20250512	122600	0	1616	1616	1616	1616	0
357	20250512	122500	0	1616	1616	1616	1616	0
358	20250512	122400	0	1616	1616	1616	1616	0
359	20250512	122300	0	1616	1616	1616	1616	0
360	20250512	122200	0	1616	1616	1616	1616	0
361	20250512	122100	0	1616	1616	1616	1616	0
362	20250512	122000	0	1616	1616	1616	1616	0
363	20250512	121900	0	1616	1616	1616	1616	0
364	20250512	121800	0	1616	1616	1616	1616	0
365	20250512	121700	0	1616	1616	1616	1616	0
366	20250512	121600	0	1616	1616	1616	1616	0
367	20250512	121500	0	1616	1616	1616	1616	0
368	20250512	121400	0	1616	1616	1616	1616	0
369	20250512	121300	0	1616	1616	1616	1616	0
370	20250512	121200	0	1616	1616	1616	1616	0
371	20250512	121100	0	1616	1616	1616	1616	0
372	20250512	121000	0	1616	1616	1616	1616	0
373	20250512	120900	0	1616	1616	1616	1616	0
374	20250512	120800	0	1616	1616	1616	1616	0
375	20250512	120700	0	1616	1616	1616	1616	0
376	20250512	120600	0	1616	1616	1616	1616	0
377	20250512	120500	0	1616	1616	1616	1616	0
378	20250512	120400	0	1616	1616	1616	1616	0
379	20250512	120300	0	1616	1616	1616	1616	0
380	20250512	120200	0	1616	1616	1616	1616	0
381	20250512	120100	0	1616	1616	1616	1616	0
382	20250512	120000	0	1616	1616	1616	1616	0
383	20250512	115900	0	1616	1616	1616	1616	0
384	20250512	115800	0	1616	1616	1616	1616	0
385	20250512	115700	0	1616	1616	1616	1616	0
386	20250512	115600	0	1616	1616	1616	1616	0
387	20250512	115500	0	1616	1616	1616	1616	0
388	20250512	115400	0	1616	1616	1616	1616	0
389	20250512	115300	0	1616	1616	1616	1616	0
390	20250512	115200	0	1616	1616	1616	1616	0
391	20250512	115100	0	1616	1616	1616	1616	0
392	20250512	115000	0	1616	1616	1616	1616	0
393	20250512	114900	0	1616	1616	1616	1616	0
394	20250512	114800	0	1616	1616	1616	1616	0
395	20250512	114700	0	1616	1616	1616	1616	0
396	20250512	114600	0	1616	1616	1616	1616	0
397	20250512	114500	0	1616	1616	1616	1616	0
398	20250512	114400	0	1616	1616	1616	1616	0
399	20250512	114300	0	1616	1616	1616	1616	0
400	20250512	114200	0	1616	1616	1616	1616	0
401	20250512	114100	0	1616	1616	1616	1616	0
402	20250512	114000	0	1616	1616	1616	1616	0
403	20250512	113900	0	1616	1616	1616	1616	0
404	20250512	113800	0	1616	1616	1616	1616	0
405	20250512	113700	0	1616	1616	1616	1616	0
406	20250512	113600	0	1616	1616	1616	1616	0
407	20250512	113500	0	1616	1616	1616	1616	0
408	20250512	113400	0	1616	1616	1616	1616	0
409	20250512	113300	0	1616	1616	1616	1616	0
410	20250512	113200	0	1616	1616	1616	1616	0
411	20250512	113100	0	1616	1616	1616	1616	0
412	20250512	113000	0	1616	1616	1616	1616	0
413	20250512	112900	0	1616	1616	1616	1616	0
414	20250512	112800	0	1616	1616	1616	1616	0
415	20250512	112700	0	1616	1616	1616	1616	0
416	20250512	112600	0	1616	1616	1616	1616	0
417	20250512	112500	0	1616	1616	1616	1616	0
418	20250512	112400	0	1616	1616	1616	1616	0
419	20250512	112300	0	1616	1616	1616	1616	0
420	20250512	112200	0	1616	1616	1616	1616	0
421	20250512	112100	0	1616	1616	1616	1616	0
422	20250512	112000	0	1616	1616	1616	1616	0
423	20250512	111900	0	1616	1616	1616	1616	0
424	20250512	111800	0	1616	1616	1616	1616	0
425	20250512	111700	0	1616	1616	1616	1616	0
426	20250512	111600	0	1616	1616	1616	1616	0
427	20250512	111500	0	1616	1616	1616	1616	0
428	20250512	111400	0	1616	1616	1616	1616	0
429	20250512	111300	0	1616	1616	1616	1616	0
430	20250512	111200	0	1616	1616	1616	1616	0
431	20250512	111100	0	1616	1616	1616	1616	0
432	20250512	111000	0	1616	1616	1616	1616	0
433	20250512	110900	0	1616	1616	1616	1616	0
434	20250512	110800	0	1616	1616	1616	1616	0
435	20250512	110700	0	1616	1616	1616	1616	0
436	20250512	110600	0	1616	1616	1616	1616	0
437	20250512	110500	0	1616	1616	1616	1616	0
438	20250512	110400	0	1616	1616	1616	1616	0
439	20250512	110300	0	1616	1616	1616	1616	0
440	20250512	110200	0	1616	1616	1616	1616	0
441	20250512	110100	0	1616	1616	1616	1616	0
442	20250512	110000	0	1616	1616	1616	1616	0
443	20250512	105900	0	1616	1616	1616	1616	0
444	20250512	105800	0	1616	1616	1616	1616	0
445	20250512	105700	0	1616	1616	1616	1616	0
446	20250512	105600	0	1616	1616	1616	1616	0
447	20250512	105500	0	1616	1616	1616	1616	0
448	20250512	105400	0	1616	1616	1616	1616	0
449	20250512	105300	0	1616	1616	1616	1616	0
450	20250512	105200	0	1616	1616	1616	1616	0
451	20250512	105100	0	1616	1616	1616	1616	0
452	20250512	105000	0	1616	1616	1616	1616	0
453	20250512	104900	0	1616	1616	1616	1616	0
454	20250512	104800	0	1616	1616	1616	1616	0
455	20250512	104700	0	1616	1616	1616	1616	0
456	20250512	104600	0	1616	1616	1616	1616	0
457	20250512	104500	0	1616	1616	1616	1616	0
458	20250512	104400	0	1616	1616	1616	1616	0
459	20250512	104300	0	1616	1616	1616	1616	0
460	20250512	104200	0	1616	1616	1616	1616	0
461	20250512	104100	0	1616	1616	1616	1616	0
462	20250512	104000	0	1616	1616	1616	1616	0
463	20250512	103900	0	1616	1616	1616	1616	0
464	20250512	103800	0	1616	1616	1616	1616	0
465	20250512	103700	0	1616	1616	1616	1616	0
466	20250512	103600	0	1616	1616	1616	1616	0
467	20250512	103500	0	1616	1616	1616	1616	0
468	20250512	103400	0	1616	1616	1616	1616	0
469	20250512	103300	0	1616	1616	1616	1616	0
470	20250512	103200	0	1616	1616	1616	1616	0
471	20250512	103100	0	1616	1616	1616	1616	0
472	20250512	103000	0	1616	1616	1616	1616	0
473	20250512	102900	0	1616	1616	1616	1616	0
474	20250512	102800	0	1616	1616	1616	1616	0
475	20250512	102700	0	1616	1616	1616	1616	0
476	20250512	102600	0	1616	1616	1616	1616	0
477	20250512	102500	0	1616	1616	1616	1616	0
478	20250512	102400	0	1616	1616	1616	1616	0
479	20250512	102300	0	1616	1616	1616	1616	0
480	20250512	102200	0	1616	1616	1616	1616	0
481	20250512	102100	0	1616	1616	1616	1616	0
482	20250512	102000	0	1616	1616	1616	1616	0
483	20250512	101900	0	1616	1616	1616	1616	0
484	20250512	101800	0	1616	1616	1616	1616	0
485	20250512	101700	0	1616	1616	1616	1616	0
486	20250512	101600	0	1616	1616	1616	1616	0
487	20250512	101500	0	1616	1616	1616	1616	0
488	20250512	101400	0	1616	1616	1616	1616	0
489	20250512	101300	0	1616	1616	1616	1616	0
490	20250512	101200	0	1616	1616	1616	1616	0
491	20250512	101100	0	1616	1616	1616	1616	0
492	20250512	101000	0	1616	1616	1616	1616	0
493	20250512	100900	0	1616	1616	1616	1616	0
494	20250512	100800	0	1616	1616	1616	1616	0
495	20250512	100700	0	1616	1616	1616	1616	0
496	20250512	100600	0	1616	1616	1616	1616	0
497	20250512	100500	0	1616	1616	1616	1616	0
498	20250512	100400	0	1616	1616	1616	1616	0
499	20250512	100300	0	1616	1616	1616	1616	0
500	20250512	100200	0	1616	1616	1616	1616	0
501	20250512	100100	0	1616	1616	1616	1616	0
502	20250512	100000	0	1616	1616	1616	1616	0
503	20250512	095900	0	1616	1616	1616	1616	0
504	20250512	095800	0	1616	1616	1616	1616	0
505	20250512	095700	0	1616	1616	1616	1616	0
506	20250512	095600	0	1616	1616	1616	1616	0
507	20250512	095500	0	1616	1616	1616	1616	0
508	20250512	095400	0	1616	1616	1616	1616	0
509	20250512	095300	0	1616	1616	1616	1616	0
510	20250512	095200	0	1616	1616	1616	1616	0
511	20250512	095100	0	1616	1616	1616	1616	0
512	20250512	095000	0	1616	1616	1616	1616	0
513	20250512	094900	0	1616	1616	1616	1616	0
514	20250512	094800	0	1616	1616	1616	1616	0
515	20250512	094700	0	1616	1616	1616	1616	0
516	20250512	094600	0	1616	1616	1616	1616	0
517	20250512	094500	0	1616	1616	1616	1616	0
518	20250512	094400	0	1616	1616	1616	1616	0
519	20250512	094300	0	1616	1616	1616	1616	0
520	20250512	094200	0	1616	1616	1616	1616	0
521	20250512	094100	0	1616	1616	1616	1616	0
522	20250512	094000	0	1616	1616	1616	1616	0
523	20250512	093900	0	1616	1616	1616	1616	0
524	20250512	093800	0	1616	1616	1616	1616	0
525	20250512	093700	0	1616	1616	1616	1616	0
526	20250512	093600	0	1616	1616	1616	1616	0
527	20250512	093500	0	1616	1616	1616	1616	0
528	20250512	093400	0	1616	1616	1616	1616	0
529	20250512	093300	0	1616	1616	1616	1616	0
530	20250512	093200	0	1616	1616	1616	1616	0
531	20250512	093100	0	1616	1616	1616	1616	0
532	20250512	093000	0	1616	1616	1616	1616	0
533	20250512	092900	0	1616	1616	1616	1616	0
534	20250512	092800	0	1616	1616	1616	1616	0
535	20250512	092700	0	1616	1616	1616	1616	0
536	20250512	092600	0	1616	1616	1616	1616	0
537	20250512	092500	0	1616	1616	1616	1616	0
538	20250512	092400	0	1616	1616	1616	1616	0
539	20250512	092300	0	1616	1616	1616	1616	0
540	20250512	092200	0	1616	1616	1616	1616	0
541	20250512	092100	0	1616	1616	1616	1616	0
542	20250512	092000	0	1616	1616	1616	1616	0
543	20250512	091900	0	1616	1616	1616	1616	0
544	20250512	091800	0	1616	1616	1616	1616	0
545	20250512	091700	0	1616	1616	1616	1616	0
546	20250512	091600	0	1616	1616	1616	1616	0
547	20250512	091500	0	1616	1616	1616	1616	0
548	20250512	091400	0	1616	1616	1616	1616	0
549	20250512	091300	0	1616	1616	1616	1616	0
550	20250512	091200	0	1616	1616	1616	1616	0
551	20250512	091100	0	1616	1616	1616	1616	0
552	20250512	091000	0	1616	1616	1616	1616	0
553	20250512	090900	0	1616	1616	1616	1616	0
554	20250512	090800	0	1616	1616	1616	1616	0
555	20250512	090700	0	1616	1616	1616	1616	0
556	20250512	090600	0	1616	1616	1616	1616	0
557	20250512	090500	0	1616	1616	1616	1616	0
558	20250512	090400	0	1616	1616	1616	1616	0
559	20250512	090300	0	1616	1616	1616	1616	0
560	20250512	090200	0	1616	1616	1616	1616	0
561	20250512	090100	0	1616	1616	1616	1616	0
562	20250512	090000	0	1616	1616	1616	1616	0