KissMeData/002600/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	182200	477100	158300	158300	158300	158300	1
3	20250513	182100	477100	158300	158300	158300	158300	0
4	20250513	182000	477100	158300	158300	158300	158300	0
5	20250513	181900	477100	158300	158300	158300	158300	0
6	20250513	181800	477100	158300	158300	158300	158300	0
7	20250513	181700	477100	158300	158300	158300	158300	0
8	20250513	181600	477100	158300	158300	158300	158300	0
9	20250513	181500	477100	158300	158300	158300	158300	0
10	20250513	181400	477100	158300	158300	158300	158300	0
11	20250513	181300	477100	158300	158300	158300	158300	0
12	20250513	181200	477100	158300	158300	158300	158300	0
13	20250513	181100	477100	158300	158300	158300	158300	0
14	20250513	181000	477100	158300	158300	158300	158300	0
15	20250513	180900	477100	158300	158300	158300	158300	0
16	20250513	180800	477100	158300	158300	158300	158300	0
17	20250513	180700	477100	158300	158300	158300	158300	0
18	20250513	180600	477100	158300	158300	158300	158300	0
19	20250513	180500	477100	158300	158300	158300	158300	0
20	20250513	180400	477100	158300	158300	158300	158300	0
21	20250513	180300	477100	158300	158300	158300	158300	0
22	20250513	180200	477100	158300	158300	158300	158300	0
23	20250513	180100	477100	158300	158300	158300	158300	0
24	20250513	180000	477100	158300	158300	158300	158300	0
25	20250513	175900	477100	158300	158300	158300	158300	0
26	20250513	175800	477100	158300	158300	158300	158300	0
27	20250513	175700	477100	158300	158300	158300	158300	0
28	20250513	175600	477100	158300	158300	158300	158300	0
29	20250513	175500	477100	158300	158300	158300	158300	0
30	20250513	175400	477100	158300	158300	158300	158300	0
31	20250513	175300	477100	158300	158300	158300	158300	0
32	20250513	175200	477100	158300	158300	158300	158300	1
33	20250513	175100	477100	158300	158300	158300	158300	0
34	20250513	175000	477100	158300	158300	158300	158300	0
35	20250513	174900	477100	158300	158300	158300	158300	0
36	20250513	174800	477100	158300	158300	158300	158300	0
37	20250513	174700	477100	158300	158300	158300	158300	0
38	20250513	174600	477100	158300	158300	158300	158300	0
39	20250513	174500	477100	158300	158300	158300	158300	0
40	20250513	174400	477100	158300	158300	158300	158300	0
41	20250513	174300	477100	158300	158300	158300	158300	0
42	20250513	174200	477100	158300	158300	158300	158300	0
43	20250513	174100	477100	158300	158300	158300	158300	0
44	20250513	174000	477100	158300	158300	158300	158300	0
45	20250513	173900	477100	158300	158300	158300	158300	0
46	20250513	173800	477100	158300	158300	158300	158300	0
47	20250513	173700	477100	158300	158300	158300	158300	0
48	20250513	173600	477100	158300	158300	158300	158300	0
49	20250513	173500	477100	158300	158300	158300	158300	0
50	20250513	173400	477100	158300	158300	158300	158300	0
51	20250513	173300	477100	158300	158300	158300	158300	0
52	20250513	173200	477100	158300	158300	158300	158300	0
53	20250513	173100	477100	158300	158300	158300	158300	0
54	20250513	173000	477100	158300	158300	158300	158300	0
55	20250513	172900	477100	158300	158300	158300	158300	0
56	20250513	172800	477100	158300	158300	158300	158300	0
57	20250513	172700	477100	158300	158300	158300	158300	0
58	20250513	172600	477100	158300	158300	158300	158300	0
59	20250513	172500	477100	158300	158300	158300	158300	0
60	20250513	172400	477100	158300	158300	158300	158300	0
61	20250513	172300	477100	158300	158300	158300	158300	0
62	20250513	172200	477100	158300	158300	158300	158300	1
63	20250513	172100	477100	158300	158300	158300	158300	0
64	20250513	172000	477100	158300	158300	158300	158300	0
65	20250513	171900	477100	158300	158300	158300	158300	0
66	20250513	171800	477100	158300	158300	158300	158300	0
67	20250513	171700	477100	158300	158300	158300	158300	0
68	20250513	171600	477100	158300	158300	158300	158300	0
69	20250513	171500	477100	158300	158300	158300	158300	0
70	20250513	171400	477100	158300	158300	158300	158300	0
71	20250513	171300	477100	158300	158300	158300	158300	0
72	20250513	171200	477100	158300	158300	158300	158300	0
73	20250513	171100	477100	158300	158300	158300	158300	0
74	20250513	171000	477100	158300	158300	158300	158300	0
75	20250513	170900	477100	158300	158300	158300	158300	0
76	20250513	170800	477100	158300	158300	158300	158300	0
77	20250513	170700	477100	158300	158300	158300	158300	0
78	20250513	170600	477100	158300	158300	158300	158300	0
79	20250513	170500	477100	158300	158300	158300	158300	0
80	20250513	170400	477100	158300	158300	158300	158300	0
81	20250513	170300	477100	158300	158300	158300	158300	0
82	20250513	170200	477100	158300	158300	158300	158300	0
83	20250513	170100	477100	158300	158300	158300	158300	0
84	20250513	170000	477100	158300	158300	158300	158300	0
85	20250513	165900	477100	158300	158300	158300	158300	0
86	20250513	165800	477100	158300	158300	158300	158300	0
87	20250513	165700	477100	158300	158300	158300	158300	0
88	20250513	165600	477100	158300	158300	158300	158300	0
89	20250513	165500	477100	158300	158300	158300	158300	0
90	20250513	165400	477100	158300	158300	158300	158300	0
91	20250513	165300	477100	158300	158300	158300	158300	0
92	20250513	165200	477100	158300	158300	158300	158300	1
93	20250513	165100	477100	158300	158300	158300	158300	0
94	20250513	165000	477100	158300	158300	158300	158300	0
95	20250513	164900	477100	158300	158300	158300	158300	0
96	20250513	164800	477100	158300	158300	158300	158300	0
97	20250513	164700	477100	158300	158300	158300	158300	0
98	20250513	164600	477100	158300	158300	158300	158300	0
99	20250513	164500	477100	158300	158300	158300	158300	0
100	20250513	164400	477100	158300	158300	158300	158300	0
101	20250513	164300	477100	158300	158300	158300	158300	0
102	20250513	164200	477100	158300	158300	158300	158300	0
103	20250513	164100	477100	158300	158300	158300	158300	0
104	20250513	164000	477100	158300	158300	158300	158300	0
105	20250513	163900	477100	158300	158300	158300	158300	0
106	20250513	163800	477100	158300	158300	158300	158300	0
107	20250513	163700	477100	158300	158300	158300	158300	0
108	20250513	163600	477100	158300	158300	158300	158300	0
109	20250513	163500	477100	158300	158300	158300	158300	0
110	20250513	163400	477100	158300	158300	158300	158300	0
111	20250513	163300	477100	158300	158300	158300	158300	0
112	20250513	163200	477100	158300	158300	158300	158300	0
113	20250513	163100	477100	158300	158300	158300	158300	0
114	20250513	163000	477100	158300	158300	158300	158300	0
115	20250513	162900	477100	158300	158300	158300	158300	0
116	20250513	162800	477100	158300	158300	158300	158300	0
117	20250513	162700	477100	158300	158300	158300	158300	0
118	20250513	162600	477100	158300	158300	158300	158300	0
119	20250513	162500	477100	158300	158300	158300	158300	0
120	20250513	162400	477100	158300	158300	158300	158300	0
121	20250513	162300	477100	158300	158300	158300	158300	0
122	20250513	162200	477100	158300	158300	158300	158300	1
123	20250513	162100	477100	158300	158300	158300	158300	0
124	20250513	162000	477100	158300	158300	158300	158300	0
125	20250513	161900	477100	158300	158300	158300	158300	0
126	20250513	161800	477100	158300	158300	158300	158300	0
127	20250513	161700	477100	158300	158300	158300	158300	0
128	20250513	161600	477100	158300	158300	158300	158300	0
129	20250513	161500	477100	158300	158300	158300	158300	0
130	20250513	161400	477100	158300	158300	158300	158300	0
131	20250513	161300	477100	158300	158300	158300	158300	0
132	20250513	161200	477100	158300	158300	158300	158300	0
133	20250513	161100	477100	158300	158300	158300	158300	0
134	20250513	161000	477100	158300	158300	158300	158300	0
135	20250513	160900	477100	158300	158300	158300	158300	0
136	20250513	160800	477100	158300	158300	158300	158300	0
137	20250513	160700	477100	158300	158300	158300	158300	0
138	20250513	160600	477100	158300	158300	158300	158300	0
139	20250513	160500	477100	158300	158300	158300	158300	0
140	20250513	160400	477100	158300	158300	158300	158300	0
141	20250513	160300	477100	158300	158300	158300	158300	0
142	20250513	160200	477100	158300	158300	158300	158300	0
143	20250513	160100	477100	158300	158300	158300	158300	0
144	20250513	160000	477100	158300	158300	158300	158300	0
145	20250513	155900	477100	158300	158300	158300	158300	0
146	20250513	155800	477100	158300	158300	158300	158300	0
147	20250513	155700	477100	158300	158300	158300	158300	0
148	20250513	155600	477100	158300	158300	158300	158300	0
149	20250513	155500	477100	158300	158300	158300	158300	0
150	20250513	155400	477100	158300	158300	158300	158300	0
151	20250513	155300	477100	158300	158300	158300	158300	0
152	20250513	155200	477100	158300	158300	158300	158300	1
153	20250513	155100	477100	158300	158300	158300	158300	0
154	20250513	155000	477100	158300	158300	158300	158300	0
155	20250513	154900	477100	158300	158300	158300	158300	0
156	20250513	154800	477100	158300	158300	158300	158300	0
157	20250513	154700	477100	158300	158300	158300	158300	0
158	20250513	154600	477100	158300	158300	158300	158300	0
159	20250513	154500	477100	158300	158300	158300	158300	0
160	20250513	154400	477100	158300	158300	158300	158300	0
161	20250513	154300	477100	158300	158300	158300	158300	0
162	20250513	154200	477100	158300	158300	158300	158300	0
163	20250513	154100	477100	158300	158300	158300	158300	0
164	20250513	154000	477100	158300	158300	158300	158300	0
165	20250513	153900	477100	158300	158300	158300	158300	0
166	20250513	153800	477100	158300	158300	158300	158300	0
167	20250513	153700	477100	158300	158300	158300	158300	0
168	20250513	153600	477100	158300	158300	158300	158300	0
169	20250513	153500	477100	158300	158300	158300	158300	0
170	20250513	153400	477100	158300	158300	158300	158300	0
171	20250513	153300	477100	158300	158300	158300	158300	0
172	20250513	153200	477100	158300	158300	158300	158300	0
173	20250513	153100	477100	158300	158300	158300	158300	0
174	20250513	153000	477100	158300	158300	158300	158300	1
175	20250513	152900	318800	159400	159400	159400	159400	0
176	20250513	152800	318800	159400	159400	159400	159400	0
177	20250513	152700	318800	159400	159400	159400	159400	0
178	20250513	152600	318800	159400	159400	159400	159400	0
179	20250513	152500	318800	159400	159400	159400	159400	0
180	20250513	152400	318800	159400	159400	159400	159400	0
181	20250513	152300	318800	159400	159400	159400	159400	0
182	20250513	152200	318800	159400	159400	159400	159400	0
183	20250513	152100	318800	159400	159400	159400	159400	0
184	20250513	152000	318800	159400	159400	159400	159400	0
185	20250513	151900	318800	159400	159400	159400	159400	0
186	20250513	151800	318800	159400	159400	159400	159400	0
187	20250513	151700	318800	159400	159400	159400	159400	0
188	20250513	151600	318800	159400	159400	159400	159400	0
189	20250513	151500	318800	159400	159400	159400	159400	0
190	20250513	151400	318800	159400	159400	159400	159400	0
191	20250513	151300	318800	159400	159400	159400	159400	0
192	20250513	151200	318800	159400	159400	159400	159400	0
193	20250513	151100	318800	159400	159400	159400	159400	0
194	20250513	151000	318800	159400	159400	159400	159400	0
195	20250513	150900	318800	159400	159400	159400	159400	0
196	20250513	150800	318800	159400	159400	159400	159400	0
197	20250513	150700	318800	159400	159400	159400	159400	0
198	20250513	150600	318800	159400	159400	159400	159400	0
199	20250513	150500	318800	159400	159400	159400	159400	0
200	20250513	150400	318800	159400	159400	159400	159400	0
201	20250513	150300	318800	159400	159400	159400	159400	0
202	20250513	150200	318800	159400	159400	159400	159400	0
203	20250513	150100	318800	159400	159400	159400	159400	0
204	20250513	150000	318800	159400	159400	159400	159400	0
205	20250513	145900	318800	159400	159400	159400	159400	0
206	20250513	145800	318800	159400	159400	159400	159400	0
207	20250513	145700	318800	159400	159400	159400	159400	0
208	20250513	145600	318800	159400	159400	159400	159400	0
209	20250513	145500	318800	159400	159400	159400	159400	0
210	20250513	145400	318800	159400	159400	159400	159400	0
211	20250513	145300	318800	159400	159400	159400	159400	0
212	20250513	145200	318800	159400	159400	159400	159400	0
213	20250513	145100	318800	159400	159400	159400	159400	0
214	20250513	145000	318800	159400	159400	159400	159400	0
215	20250513	144900	318800	159400	159400	159400	159400	0
216	20250513	144800	318800	159400	159400	159400	159400	0
217	20250513	144700	318800	159400	159400	159400	159400	0
218	20250513	144600	318800	159400	159400	159400	159400	0
219	20250513	144500	318800	159400	159400	159400	159400	0
220	20250513	144400	318800	159400	159400	159400	159400	0
221	20250513	144300	318800	159400	159400	159400	159400	0
222	20250513	144200	318800	159400	159400	159400	159400	0
223	20250513	144100	318800	159400	159400	159400	159400	0
224	20250513	144000	318800	159400	159400	159400	159400	0
225	20250513	143900	318800	159400	159400	159400	159400	0
226	20250513	143800	318800	159400	159400	159400	159400	0
227	20250513	143700	318800	159400	159400	159400	159400	0
228	20250513	143600	318800	159400	159400	159400	159400	0
229	20250513	143500	318800	159400	159400	159400	159400	0
230	20250513	143400	318800	159400	159400	159400	159400	0
231	20250513	143300	318800	159400	159400	159400	159400	0
232	20250513	143200	318800	159400	159400	159400	159400	0
233	20250513	143100	318800	159400	159400	159400	159400	0
234	20250513	143000	318800	159400	159400	159400	159400	0
235	20250513	142900	318800	159400	159400	159400	159400	0
236	20250513	142800	318800	159400	159400	159400	159400	0
237	20250513	142700	318800	159400	159400	159400	159400	0
238	20250513	142600	318800	159400	159400	159400	159400	0
239	20250513	142500	318800	159400	159400	159400	159400	0
240	20250513	142400	318800	159400	159400	159400	159400	0
241	20250513	142300	318800	159400	159400	159400	159400	0
242	20250513	142200	318800	159400	159400	159400	159400	0
243	20250513	142100	318800	159400	159400	159400	159400	0
244	20250513	142000	318800	159400	159400	159400	159400	0
245	20250513	141900	318800	159400	159400	159400	159400	0
246	20250513	141800	318800	159400	159400	159400	159400	0
247	20250513	141700	318800	159400	159400	159400	159400	0
248	20250513	141600	318800	159400	159400	159400	159400	0
249	20250513	141500	318800	159400	159400	159400	159400	0
250	20250513	141400	318800	159400	159400	159400	159400	0
251	20250513	141300	318800	159400	159400	159400	159400	0
252	20250513	141200	318800	159400	159400	159400	159400	0
253	20250513	141100	318800	159400	159400	159400	159400	0
254	20250513	141000	318800	159400	159400	159400	159400	0
255	20250513	140900	318800	159400	159400	159400	159400	0
256	20250513	140800	318800	159400	159400	159400	159400	0
257	20250513	140700	318800	159400	159400	159400	159400	0
258	20250513	140600	318800	159400	159400	159400	159400	0
259	20250513	140500	318800	159400	159400	159400	159400	0
260	20250513	140400	318800	159400	159400	159400	159400	0
261	20250513	140300	318800	159400	159400	159400	159400	0
262	20250513	140200	318800	159400	159400	159400	159400	0
263	20250513	140100	318800	159400	159400	159400	159400	0
264	20250513	140000	318800	159400	159400	159400	159400	0
265	20250513	135900	318800	159400	159400	159400	159400	0
266	20250513	135800	318800	159400	159400	159400	159400	0
267	20250513	135700	318800	159400	159400	159400	159400	0
268	20250513	135600	318800	159400	159400	159400	159400	0
269	20250513	135500	318800	159400	159400	159400	159400	0
270	20250513	135400	318800	159400	159400	159400	159400	0
271	20250513	135300	318800	159400	159400	159400	159400	0
272	20250513	135200	318800	159400	159400	159400	159400	0
273	20250513	135100	318800	159400	159400	159400	159400	0
274	20250513	135000	318800	159400	159400	159400	159400	0
275	20250513	134900	318800	159400	159400	159400	159400	0
276	20250513	134800	318800	159400	159400	159400	159400	0
277	20250513	134700	318800	159400	159400	159400	159400	0
278	20250513	134600	318800	159400	159400	159400	159400	0
279	20250513	134500	318800	159400	159400	159400	159400	0
280	20250513	134400	318800	159400	159400	159400	159400	0
281	20250513	134300	318800	159400	159400	159400	159400	0
282	20250513	134200	318800	159400	159400	159400	159400	0
283	20250513	134100	318800	159400	159400	159400	159400	0
284	20250513	134000	318800	159400	159400	159400	159400	0
285	20250513	133900	318800	159400	159400	159400	159400	0
286	20250513	133800	318800	159400	159400	159400	159400	0
287	20250513	133700	318800	159400	159400	159400	159400	0
288	20250513	133600	318800	159400	159400	159400	159400	0
289	20250513	133500	318800	159400	159400	159400	159400	0
290	20250513	133400	318800	159400	159400	159400	159400	0
291	20250513	133300	318800	159400	159400	159400	159400	0
292	20250513	133200	318800	159400	159400	159400	159400	0
293	20250513	133100	318800	159400	159400	159400	159400	0
294	20250513	133000	318800	159400	159400	159400	159400	0
295	20250513	132900	318800	159400	159400	159400	159400	0
296	20250513	132800	318800	159400	159400	159400	159400	0
297	20250513	132700	318800	159400	159400	159400	159400	0
298	20250513	132600	318800	159400	159400	159400	159400	0
299	20250513	132500	318800	159400	159400	159400	159400	0
300	20250513	132400	318800	159400	159400	159400	159400	0
301	20250513	132300	318800	159400	159400	159400	159400	0
302	20250513	132200	318800	159400	159400	159400	159400	0
303	20250513	132100	318800	159400	159400	159400	159400	0
304	20250513	132000	318800	159400	159400	159400	159400	0
305	20250513	131900	318800	159400	159400	159400	159400	0
306	20250513	131800	318800	159400	159400	159400	159400	0
307	20250513	131700	318800	159400	159400	159400	159400	0
308	20250513	131600	318800	159400	159400	159400	159400	0
309	20250513	131500	318800	159400	159400	159400	159400	0
310	20250513	131400	318800	159400	159400	159400	159400	0
311	20250513	131300	318800	159400	159400	159400	159400	0
312	20250513	131200	318800	159400	159400	159400	159400	0
313	20250513	131100	318800	159400	159400	159400	159400	0
314	20250513	131000	318800	159400	159400	159400	159400	0
315	20250513	130900	318800	159400	159400	159400	159400	0
316	20250513	130800	318800	159400	159400	159400	159400	0
317	20250513	130700	318800	159400	159400	159400	159400	0
318	20250513	130600	318800	159400	159400	159400	159400	0
319	20250513	130500	318800	159400	159400	159400	159400	0
320	20250513	130400	318800	159400	159400	159400	159400	0
321	20250513	130300	318800	159400	159400	159400	159400	0
322	20250513	130200	318800	159400	159400	159400	159400	0
323	20250513	130100	318800	159400	159400	159400	159400	0
324	20250513	130000	318800	159400	159400	159400	159400	0
325	20250513	125900	318800	159400	159400	159400	159400	0
326	20250513	125800	318800	159400	159400	159400	159400	0
327	20250513	125700	318800	159400	159400	159400	159400	0
328	20250513	125600	318800	159400	159400	159400	159400	0
329	20250513	125500	318800	159400	159400	159400	159400	0
330	20250513	125400	318800	159400	159400	159400	159400	0
331	20250513	125300	318800	159400	159400	159400	159400	0
332	20250513	125200	318800	159400	159400	159400	159400	0
333	20250513	125100	318800	159400	159400	159400	159400	0
334	20250513	125000	318800	159400	159400	159400	159400	0
335	20250513	124900	318800	159400	159400	159400	159400	0
336	20250513	124800	318800	159400	159400	159400	159400	0
337	20250513	124700	318800	159400	159400	159400	159400	0
338	20250513	124600	318800	159400	159400	159400	159400	0
339	20250513	124500	318800	159400	159400	159400	159400	0
340	20250513	124400	318800	159400	159400	159400	159400	0
341	20250513	124300	318800	159400	159400	159400	159400	0
342	20250513	124200	318800	159400	159400	159400	159400	0
343	20250513	124100	318800	159400	159400	159400	159400	0
344	20250513	124000	318800	159400	159400	159400	159400	0
345	20250513	123900	318800	159400	159400	159400	159400	0
346	20250513	123800	318800	159400	159400	159400	159400	0
347	20250513	123700	318800	159400	159400	159400	159400	0
348	20250513	123600	318800	159400	159400	159400	159400	0
349	20250513	123500	318800	159400	159400	159400	159400	0
350	20250513	123400	318800	159400	159400	159400	159400	0
351	20250513	123300	318800	159400	159400	159400	159400	0
352	20250513	123200	318800	159400	159400	159400	159400	0
353	20250513	123100	318800	159400	159400	159400	159400	0
354	20250513	123000	318800	159400	159400	159400	159400	0
355	20250513	122900	318800	159400	159400	159400	159400	0
356	20250513	122800	318800	159400	159400	159400	159400	0
357	20250513	122700	318800	159400	159400	159400	159400	0
358	20250513	122600	318800	159400	159400	159400	159400	0
359	20250513	122500	318800	159400	159400	159400	159400	0
360	20250513	122400	318800	159400	159400	159400	159400	0
361	20250513	122300	318800	159400	159400	159400	159400	0
362	20250513	122200	318800	159400	159400	159400	159400	0
363	20250513	122100	318800	159400	159400	159400	159400	0
364	20250513	122000	318800	159400	159400	159400	159400	0
365	20250513	121900	318800	159400	159400	159400	159400	0
366	20250513	121800	318800	159400	159400	159400	159400	0
367	20250513	121700	318800	159400	159400	159400	159400	0
368	20250513	121600	318800	159400	159400	159400	159400	0
369	20250513	121500	318800	159400	159400	159400	159400	0
370	20250513	121400	318800	159400	159400	159400	159400	0
371	20250513	121300	318800	159400	159400	159400	159400	0
372	20250513	121200	318800	159400	159400	159400	159400	0
373	20250513	121100	318800	159400	159400	159400	159400	0
374	20250513	121000	318800	159400	159400	159400	159400	0
375	20250513	120900	318800	159400	159400	159400	159400	0
376	20250513	120800	318800	159400	159400	159400	159400	0
377	20250513	120700	318800	159400	159400	159400	159400	0
378	20250513	120600	318800	159400	159400	159400	159400	0
379	20250513	120500	318800	159400	159400	159400	159400	0
380	20250513	120400	318800	159400	159400	159400	159400	0
381	20250513	120300	318800	159400	159400	159400	159400	0
382	20250513	120200	318800	159400	159400	159400	159400	0
383	20250513	120100	318800	159400	159400	159400	159400	0
384	20250513	120000	318800	159400	159400	159400	159400	0
385	20250513	115900	318800	159400	159400	159400	159400	0
386	20250513	115800	318800	159400	159400	159400	159400	0
387	20250513	115700	318800	159400	159400	159400	159400	0
388	20250513	115600	318800	159400	159400	159400	159400	0
389	20250513	115500	318800	159400	159400	159400	159400	0
390	20250513	115400	318800	159400	159400	159400	159400	0
391	20250513	115300	318800	159400	159400	159400	159400	0
392	20250513	115200	318800	159400	159400	159400	159400	0
393	20250513	115100	318800	159400	159400	159400	159400	0
394	20250513	115000	318800	159400	159400	159400	159400	0
395	20250513	114900	318800	159400	159400	159400	159400	0
396	20250513	114800	318800	159400	159400	159400	159400	0
397	20250513	114700	318800	159400	159400	159400	159400	0
398	20250513	114600	318800	159400	159400	159400	159400	0
399	20250513	114500	318800	159400	159400	159400	159400	0
400	20250513	114400	318800	159400	159400	159400	159400	0
401	20250513	114300	318800	159400	159400	159400	159400	0
402	20250513	114200	318800	159400	159400	159400	159400	0
403	20250513	114100	318800	159400	159400	159400	159400	0
404	20250513	114000	318800	159400	159400	159400	159400	0
405	20250513	113900	318800	159400	159400	159400	159400	0
406	20250513	113800	318800	159400	159400	159400	159400	0
407	20250513	113700	318800	159400	159400	159400	159400	0
408	20250513	113600	318800	159400	159400	159400	159400	0
409	20250513	113500	318800	159400	159400	159400	159400	0
410	20250513	113400	318800	159400	159400	159400	159400	1
411	20250513	113300	159400	159400	159400	159400	159400	0
412	20250513	113200	159400	159400	159400	159400	159400	0
413	20250513	113100	159400	159400	159400	159400	159400	0
414	20250513	113000	159400	159400	159400	159400	159400	0
415	20250513	112900	159400	159400	159400	159400	159400	0
416	20250513	112800	159400	159400	159400	159400	159400	0
417	20250513	112700	159400	159400	159400	159400	159400	0
418	20250513	112600	159400	159400	159400	159400	159400	0
419	20250513	112500	159400	159400	159400	159400	159400	0
420	20250513	112400	159400	159400	159400	159400	159400	0
421	20250513	112300	159400	159400	159400	159400	159400	0
422	20250513	112200	159400	159400	159400	159400	159400	0
423	20250513	112100	159400	159400	159400	159400	159400	0
424	20250513	112000	159400	159400	159400	159400	159400	0
425	20250513	111900	159400	159400	159400	159400	159400	0
426	20250513	111800	159400	159400	159400	159400	159400	0
427	20250513	111700	159400	159400	159400	159400	159400	0
428	20250513	111600	159400	159400	159400	159400	159400	0
429	20250513	111500	159400	159400	159400	159400	159400	0
430	20250513	111400	159400	159400	159400	159400	159400	0
431	20250513	111300	159400	159400	159400	159400	159400	0
432	20250513	111200	159400	159400	159400	159400	159400	0
433	20250513	111100	159400	159400	159400	159400	159400	0
434	20250513	111000	159400	159400	159400	159400	159400	0
435	20250513	110900	159400	159400	159400	159400	159400	0
436	20250513	110800	159400	159400	159400	159400	159400	0
437	20250513	110700	159400	159400	159400	159400	159400	0
438	20250513	110600	159400	159400	159400	159400	159400	0
439	20250513	110500	159400	159400	159400	159400	159400	0
440	20250513	110400	159400	159400	159400	159400	159400	0
441	20250513	110300	159400	159400	159400	159400	159400	0
442	20250513	110200	159400	159400	159400	159400	159400	0
443	20250513	110100	159400	159400	159400	159400	159400	0
444	20250513	110000	159400	159400	159400	159400	159400	0
445	20250513	105900	159400	159400	159400	159400	159400	0
446	20250513	105800	159400	159400	159400	159400	159400	0
447	20250513	105700	159400	159400	159400	159400	159400	0
448	20250513	105600	159400	159400	159400	159400	159400	0
449	20250513	105500	159400	159400	159400	159400	159400	0
450	20250513	105400	159400	159400	159400	159400	159400	0
451	20250513	105300	159400	159400	159400	159400	159400	0
452	20250513	105200	159400	159400	159400	159400	159400	0
453	20250513	105100	159400	159400	159400	159400	159400	0
454	20250513	105000	159400	159400	159400	159400	159400	0
455	20250513	104900	159400	159400	159400	159400	159400	0
456	20250513	104800	159400	159400	159400	159400	159400	0
457	20250513	104700	159400	159400	159400	159400	159400	0
458	20250513	104600	159400	159400	159400	159400	159400	0
459	20250513	104500	159400	159400	159400	159400	159400	0
460	20250513	104400	159400	159400	159400	159400	159400	0
461	20250513	104300	159400	159400	159400	159400	159400	0
462	20250513	104200	159400	159400	159400	159400	159400	0
463	20250513	104100	159400	159400	159400	159400	159400	0
464	20250513	104000	159400	159400	159400	159400	159400	0
465	20250513	103900	159400	159400	159400	159400	159400	0
466	20250513	103800	159400	159400	159400	159400	159400	0
467	20250513	103700	159400	159400	159400	159400	159400	0
468	20250513	103600	159400	159400	159400	159400	159400	0
469	20250513	103500	159400	159400	159400	159400	159400	0
470	20250513	103400	159400	159400	159400	159400	159400	0
471	20250513	103300	159400	159400	159400	159400	159400	0
472	20250513	103200	159400	159400	159400	159400	159400	0
473	20250513	103100	159400	159400	159400	159400	159400	0
474	20250513	103000	159400	159400	159400	159400	159400	0
475	20250513	102900	159400	159400	159400	159400	159400	0
476	20250513	102800	159400	159400	159400	159400	159400	0
477	20250513	102700	159400	159400	159400	159400	159400	0
478	20250513	102600	159400	159400	159400	159400	159400	0
479	20250513	102500	159400	159400	159400	159400	159400	0
480	20250513	102400	159400	159400	159400	159400	159400	0
481	20250513	102300	159400	159400	159400	159400	159400	0
482	20250513	102200	159400	159400	159400	159400	159400	0
483	20250513	102100	159400	159400	159400	159400	159400	0
484	20250513	102000	159400	159400	159400	159400	159400	0
485	20250513	101900	159400	159400	159400	159400	159400	0
486	20250513	101800	159400	159400	159400	159400	159400	0
487	20250513	101700	159400	159400	159400	159400	159400	0
488	20250513	101600	159400	159400	159400	159400	159400	0
489	20250513	101500	159400	159400	159400	159400	159400	0
490	20250513	101400	159400	159400	159400	159400	159400	0
491	20250513	101300	159400	159400	159400	159400	159400	0
492	20250513	101200	159400	159400	159400	159400	159400	0
493	20250513	101100	159400	159400	159400	159400	159400	0
494	20250513	101000	159400	159400	159400	159400	159400	0
495	20250513	100900	159400	159400	159400	159400	159400	0
496	20250513	100800	159400	159400	159400	159400	159400	0
497	20250513	100700	159400	159400	159400	159400	159400	0
498	20250513	100600	159400	159400	159400	159400	159400	0
499	20250513	100500	159400	159400	159400	159400	159400	0
500	20250513	100400	159400	159400	159400	159400	159400	0
501	20250513	100300	159400	159400	159400	159400	159400	0
502	20250513	100200	159400	159400	159400	159400	159400	0
503	20250513	100100	159400	159400	159400	159400	159400	0
504	20250513	100000	159400	159400	159400	159400	159400	0
505	20250513	095900	159400	159400	159400	159400	159400	0
506	20250513	095800	159400	159400	159400	159400	159400	0
507	20250513	095700	159400	159400	159400	159400	159400	0
508	20250513	095600	159400	159400	159400	159400	159400	0
509	20250513	095500	159400	159400	159400	159400	159400	0
510	20250513	095400	159400	159400	159400	159400	159400	0
511	20250513	095300	159400	159400	159400	159400	159400	0
512	20250513	095200	159400	159400	159400	159400	159400	0
513	20250513	095100	159400	159400	159400	159400	159400	0
514	20250513	095000	159400	159400	159400	159400	159400	0
515	20250513	094900	159400	159400	159400	159400	159400	0
516	20250513	094800	159400	159400	159400	159400	159400	0
517	20250513	094700	159400	159400	159400	159400	159400	0
518	20250513	094600	159400	159400	159400	159400	159400	0
519	20250513	094500	159400	159400	159400	159400	159400	0
520	20250513	094400	159400	159400	159400	159400	159400	0
521	20250513	094300	159400	159400	159400	159400	159400	0
522	20250513	094200	159400	159400	159400	159400	159400	0
523	20250513	094100	159400	159400	159400	159400	159400	0
524	20250513	094000	159400	159400	159400	159400	159400	0
525	20250513	093900	159400	159400	159400	159400	159400	0
526	20250513	093800	159400	159400	159400	159400	159400	0
527	20250513	093700	159400	159400	159400	159400	159400	0
528	20250513	093600	159400	159400	159400	159400	159400	0
529	20250513	093500	159400	159400	159400	159400	159400	0
530	20250513	093400	159400	159400	159400	159400	159400	0
531	20250513	093300	159400	159400	159400	159400	159400	0
532	20250513	093200	159400	159400	159400	159400	159400	0
533	20250513	093100	159400	159400	159400	159400	159400	0
534	20250513	093000	159400	159400	159400	159400	159400	0
535	20250513	092900	159400	159400	159400	159400	159400	0
536	20250513	092800	159400	159400	159400	159400	159400	0
537	20250513	092700	159400	159400	159400	159400	159400	0
538	20250513	092600	159400	159400	159400	159400	159400	0
539	20250513	092500	159400	159400	159400	159400	159400	0
540	20250513	092400	159400	159400	159400	159400	159400	0
541	20250513	092300	159400	159400	159400	159400	159400	0
542	20250513	092200	159400	159400	159400	159400	159400	0
543	20250513	092100	159400	159400	159400	159400	159400	0
544	20250513	092000	159400	159400	159400	159400	159400	0
545	20250513	091900	159400	159400	159400	159400	159400	0
546	20250513	091800	159400	159400	159400	159400	159400	0
547	20250513	091700	159400	159400	159400	159400	159400	0
548	20250513	091600	159400	159400	159400	159400	159400	0
549	20250513	091500	159400	159400	159400	159400	159400	0
550	20250513	091400	159400	159400	159400	159400	159400	0
551	20250513	091300	159400	159400	159400	159400	159400	0
552	20250513	091200	159400	159400	159400	159400	159400	0
553	20250513	091100	159400	159400	159400	159400	159400	0
554	20250513	091000	159400	159400	159400	159400	159400	0
555	20250513	090900	159400	159400	159400	159400	159400	0
556	20250513	090800	159400	159400	159400	159400	159400	0
557	20250513	090700	159400	159400	159400	159400	159400	0
558	20250513	090600	159400	159400	159400	159400	159400	0
559	20250513	090500	159400	159400	159400	159400	159400	0
560	20250513	090400	159400	159400	159400	159400	159400	0
561	20250513	090300	159400	159400	159400	159400	159400	0
562	20250513	090200	159400	159400	159400	159400	159400	0
563	20250513	090100	159400	159400	159400	159400	159400	0
564	20250513	090000	159400	159400	159400	159400	159400	1