KissMeData/185190/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	201400	999	999	999	999	999	1
3	20250514	201300	999	999	999	999	999	0
4	20250514	201200	999	999	999	999	999	0
5	20250514	201100	999	999	999	999	999	0
6	20250514	201000	999	999	999	999	999	0
7	20250514	200900	999	999	999	999	999	0
8	20250514	200800	999	999	999	999	999	0
9	20250514	200700	999	999	999	999	999	0
10	20250514	200600	999	999	999	999	999	0
11	20250514	200500	999	999	999	999	999	0
12	20250514	200400	999	999	999	999	999	0
13	20250514	200300	999	999	999	999	999	0
14	20250514	200200	999	999	999	999	999	0
15	20250514	200100	999	999	999	999	999	0
16	20250514	200000	999	999	999	999	999	0
17	20250514	195900	999	999	999	999	999	0
18	20250514	195800	999	999	999	999	999	0
19	20250514	195700	999	999	999	999	999	0
20	20250514	195600	999	999	999	999	999	0
21	20250514	195500	999	999	999	999	999	0
22	20250514	195400	999	999	999	999	999	0
23	20250514	195300	999	999	999	999	999	0
24	20250514	195200	999	999	999	999	999	0
25	20250514	195100	999	999	999	999	999	0
26	20250514	195000	999	999	999	999	999	0
27	20250514	194900	999	999	999	999	999	0
28	20250514	194800	999	999	999	999	999	0
29	20250514	194700	999	999	999	999	999	0
30	20250514	194600	999	999	999	999	999	0
31	20250514	194500	999	999	999	999	999	0
32	20250514	194400	999	999	999	999	999	1
33	20250514	194300	999	999	999	999	999	0
34	20250514	194200	999	999	999	999	999	0
35	20250514	194100	999	999	999	999	999	0
36	20250514	194000	999	999	999	999	999	0
37	20250514	193900	999	999	999	999	999	0
38	20250514	193800	999	999	999	999	999	0
39	20250514	193700	999	999	999	999	999	0
40	20250514	193600	999	999	999	999	999	0
41	20250514	193500	999	999	999	999	999	0
42	20250514	193400	999	999	999	999	999	0
43	20250514	193300	999	999	999	999	999	0
44	20250514	193200	999	999	999	999	999	0
45	20250514	193100	999	999	999	999	999	0
46	20250514	193000	999	999	999	999	999	0
47	20250514	192900	999	999	999	999	999	0
48	20250514	192800	999	999	999	999	999	0
49	20250514	192700	999	999	999	999	999	0
50	20250514	192600	999	999	999	999	999	0
51	20250514	192500	999	999	999	999	999	0
52	20250514	192400	999	999	999	999	999	0
53	20250514	192300	999	999	999	999	999	0
54	20250514	192200	999	999	999	999	999	0
55	20250514	192100	999	999	999	999	999	0
56	20250514	192000	999	999	999	999	999	0
57	20250514	191900	999	999	999	999	999	0
58	20250514	191800	999	999	999	999	999	0
59	20250514	191700	999	999	999	999	999	0
60	20250514	191600	999	999	999	999	999	0
61	20250514	191500	999	999	999	999	999	0
62	20250514	191400	999	999	999	999	999	1
63	20250514	191300	999	999	999	999	999	0
64	20250514	191200	999	999	999	999	999	0
65	20250514	191100	999	999	999	999	999	0
66	20250514	191000	999	999	999	999	999	0
67	20250514	190900	999	999	999	999	999	0
68	20250514	190800	999	999	999	999	999	0
69	20250514	190700	999	999	999	999	999	0
70	20250514	190600	999	999	999	999	999	0
71	20250514	190500	999	999	999	999	999	0
72	20250514	190400	999	999	999	999	999	0
73	20250514	190300	999	999	999	999	999	0
74	20250514	190200	999	999	999	999	999	0
75	20250514	190100	999	999	999	999	999	0
76	20250514	190000	999	999	999	999	999	0
77	20250514	185900	999	999	999	999	999	0
78	20250514	185800	999	999	999	999	999	0
79	20250514	185700	999	999	999	999	999	0
80	20250514	185600	999	999	999	999	999	0
81	20250514	185500	999	999	999	999	999	0
82	20250514	185400	999	999	999	999	999	0
83	20250514	185300	999	999	999	999	999	0
84	20250514	185200	999	999	999	999	999	0
85	20250514	185100	999	999	999	999	999	0
86	20250514	185000	999	999	999	999	999	0
87	20250514	184900	999	999	999	999	999	0
88	20250514	184800	999	999	999	999	999	0
89	20250514	184700	999	999	999	999	999	0
90	20250514	184600	999	999	999	999	999	0
91	20250514	184500	999	999	999	999	999	0
92	20250514	184400	999	999	999	999	999	1
93	20250514	184300	999	999	999	999	999	0
94	20250514	184200	999	999	999	999	999	0
95	20250514	184100	999	999	999	999	999	0
96	20250514	184000	999	999	999	999	999	0
97	20250514	183900	999	999	999	999	999	0
98	20250514	183800	999	999	999	999	999	0
99	20250514	183700	999	999	999	999	999	0
100	20250514	183600	999	999	999	999	999	0
101	20250514	183500	999	999	999	999	999	0
102	20250514	183400	999	999	999	999	999	0
103	20250514	183300	999	999	999	999	999	0
104	20250514	183200	999	999	999	999	999	0
105	20250514	183100	999	999	999	999	999	0
106	20250514	183000	999	999	999	999	999	0
107	20250514	182900	999	999	999	999	999	0
108	20250514	182800	999	999	999	999	999	0
109	20250514	182700	999	999	999	999	999	0
110	20250514	182600	999	999	999	999	999	0
111	20250514	182500	999	999	999	999	999	0
112	20250514	182400	999	999	999	999	999	0
113	20250514	182300	999	999	999	999	999	0
114	20250514	182200	999	999	999	999	999	0
115	20250514	182100	999	999	999	999	999	0
116	20250514	182000	999	999	999	999	999	0
117	20250514	181900	999	999	999	999	999	0
118	20250514	181800	999	999	999	999	999	0
119	20250514	181700	999	999	999	999	999	0
120	20250514	181600	999	999	999	999	999	0
121	20250514	181500	999	999	999	999	999	0
122	20250514	181400	999	999	999	999	999	1
123	20250514	181300	999	999	999	999	999	0
124	20250514	181200	999	999	999	999	999	0
125	20250514	181100	999	999	999	999	999	0
126	20250514	181000	999	999	999	999	999	0
127	20250514	180900	999	999	999	999	999	0
128	20250514	180800	999	999	999	999	999	0
129	20250514	180700	999	999	999	999	999	0
130	20250514	180600	999	999	999	999	999	0
131	20250514	180500	999	999	999	999	999	0
132	20250514	180400	999	999	999	999	999	0
133	20250514	180300	999	999	999	999	999	0
134	20250514	180200	999	999	999	999	999	0
135	20250514	180100	999	999	999	999	999	0
136	20250514	180000	999	999	999	999	999	0
137	20250514	175900	999	999	999	999	999	0
138	20250514	175800	999	999	999	999	999	0
139	20250514	175700	999	999	999	999	999	0
140	20250514	175600	999	999	999	999	999	0
141	20250514	175500	999	999	999	999	999	0
142	20250514	175400	999	999	999	999	999	0
143	20250514	175300	999	999	999	999	999	0
144	20250514	175200	999	999	999	999	999	0
145	20250514	175100	999	999	999	999	999	0
146	20250514	175000	999	999	999	999	999	0
147	20250514	174900	999	999	999	999	999	0
148	20250514	174800	999	999	999	999	999	0
149	20250514	174700	999	999	999	999	999	0
150	20250514	174600	999	999	999	999	999	0
151	20250514	174500	999	999	999	999	999	0
152	20250514	174400	999	999	999	999	999	1
153	20250514	174300	999	999	999	999	999	0
154	20250514	174200	999	999	999	999	999	0
155	20250514	174100	999	999	999	999	999	0
156	20250514	174000	999	999	999	999	999	0
157	20250514	173900	999	999	999	999	999	0
158	20250514	173800	999	999	999	999	999	0
159	20250514	173700	999	999	999	999	999	0
160	20250514	173600	999	999	999	999	999	0
161	20250514	173500	999	999	999	999	999	0
162	20250514	173400	999	999	999	999	999	0
163	20250514	173300	999	999	999	999	999	0
164	20250514	173200	999	999	999	999	999	0
165	20250514	173100	999	999	999	999	999	0
166	20250514	173000	999	999	999	999	999	0
167	20250514	172900	999	999	999	999	999	0
168	20250514	172800	999	999	999	999	999	0
169	20250514	172700	999	999	999	999	999	0
170	20250514	172600	999	999	999	999	999	0
171	20250514	172500	999	999	999	999	999	0
172	20250514	172400	999	999	999	999	999	0
173	20250514	172300	999	999	999	999	999	0
174	20250514	172200	999	999	999	999	999	0
175	20250514	172100	999	999	999	999	999	0
176	20250514	172000	999	999	999	999	999	0
177	20250514	171900	999	999	999	999	999	0
178	20250514	171800	999	999	999	999	999	0
179	20250514	171700	999	999	999	999	999	0
180	20250514	171600	999	999	999	999	999	0
181	20250514	171500	999	999	999	999	999	0
182	20250514	171400	999	999	999	999	999	1
183	20250514	171300	999	999	999	999	999	0
184	20250514	171200	999	999	999	999	999	0
185	20250514	171100	999	999	999	999	999	0
186	20250514	171000	999	999	999	999	999	0
187	20250514	170900	999	999	999	999	999	0
188	20250514	170800	999	999	999	999	999	0
189	20250514	170700	999	999	999	999	999	0
190	20250514	170600	999	999	999	999	999	0
191	20250514	170500	999	999	999	999	999	0
192	20250514	170400	999	999	999	999	999	0
193	20250514	170300	999	999	999	999	999	0
194	20250514	170200	999	999	999	999	999	0
195	20250514	170100	999	999	999	999	999	0
196	20250514	170000	999	999	999	999	999	0
197	20250514	165900	999	999	999	999	999	0
198	20250514	165800	999	999	999	999	999	0
199	20250514	165700	999	999	999	999	999	0
200	20250514	165600	999	999	999	999	999	0
201	20250514	165500	999	999	999	999	999	0
202	20250514	165400	999	999	999	999	999	0
203	20250514	165300	999	999	999	999	999	0
204	20250514	165200	999	999	999	999	999	0
205	20250514	165100	999	999	999	999	999	0
206	20250514	165000	999	999	999	999	999	0
207	20250514	164900	999	999	999	999	999	0
208	20250514	164800	999	999	999	999	999	0
209	20250514	164700	999	999	999	999	999	0
210	20250514	164600	999	999	999	999	999	0
211	20250514	164500	999	999	999	999	999	0
212	20250514	164400	999	999	999	999	999	1
213	20250514	164300	999	999	999	999	999	0
214	20250514	164200	999	999	999	999	999	0
215	20250514	164100	999	999	999	999	999	0
216	20250514	164000	999	999	999	999	999	0
217	20250514	163900	999	999	999	999	999	0
218	20250514	163800	999	999	999	999	999	0
219	20250514	163700	999	999	999	999	999	0
220	20250514	163600	999	999	999	999	999	0
221	20250514	163500	999	999	999	999	999	0
222	20250514	163400	999	999	999	999	999	0
223	20250514	163300	999	999	999	999	999	0
224	20250514	163200	999	999	999	999	999	0
225	20250514	163100	999	999	999	999	999	0
226	20250514	163000	999	999	999	999	999	0
227	20250514	162900	999	999	999	999	999	0
228	20250514	162800	999	999	999	999	999	0
229	20250514	162700	999	999	999	999	999	0
230	20250514	162600	999	999	999	999	999	0
231	20250514	162500	999	999	999	999	999	0
232	20250514	162400	999	999	999	999	999	0
233	20250514	162300	999	999	999	999	999	0
234	20250514	162200	999	999	999	999	999	0
235	20250514	162100	999	999	999	999	999	0
236	20250514	162000	999	999	999	999	999	0
237	20250514	161900	999	999	999	999	999	0
238	20250514	161800	999	999	999	999	999	0
239	20250514	161700	999	999	999	999	999	0
240	20250514	161600	999	999	999	999	999	0
241	20250514	161500	999	999	999	999	999	0
242	20250514	161400	999	999	999	999	999	1
243	20250514	161300	999	999	999	999	999	0
244	20250514	161200	999	999	999	999	999	0
245	20250514	161100	999	999	999	999	999	0
246	20250514	161000	999	999	999	999	999	0
247	20250514	160900	999	999	999	999	999	0
248	20250514	160800	999	999	999	999	999	0
249	20250514	160700	999	999	999	999	999	0
250	20250514	160600	999	999	999	999	999	0
251	20250514	160500	999	999	999	999	999	0
252	20250514	160400	999	999	999	999	999	0
253	20250514	160300	999	999	999	999	999	0
254	20250514	160200	999	999	999	999	999	0
255	20250514	160100	999	999	999	999	999	0
256	20250514	160000	999	999	999	999	999	0
257	20250514	155900	999	999	999	999	999	0
258	20250514	155800	999	999	999	999	999	0
259	20250514	155700	999	999	999	999	999	0
260	20250514	155600	999	999	999	999	999	0
261	20250514	155500	999	999	999	999	999	0
262	20250514	155400	999	999	999	999	999	0
263	20250514	155300	999	999	999	999	999	0
264	20250514	155200	999	999	999	999	999	0
265	20250514	155100	999	999	999	999	999	0
266	20250514	155000	999	999	999	999	999	0
267	20250514	154900	999	999	999	999	999	0
268	20250514	154800	999	999	999	999	999	0
269	20250514	154700	999	999	999	999	999	0
270	20250514	154600	999	999	999	999	999	0
271	20250514	154500	999	999	999	999	999	0
272	20250514	154400	999	999	999	999	999	1
273	20250514	154300	999	999	999	999	999	0
274	20250514	154200	999	999	999	999	999	0
275	20250514	154100	999	999	999	999	999	0
276	20250514	154000	999	999	999	999	999	0
277	20250514	153900	999	999	999	999	999	0
278	20250514	153800	999	999	999	999	999	0
279	20250514	153700	999	999	999	999	999	0
280	20250514	153600	999	999	999	999	999	0
281	20250514	153500	999	999	999	999	999	0
282	20250514	153400	999	999	999	999	999	0
283	20250514	153300	999	999	999	999	999	0
284	20250514	153200	999	999	999	999	999	0
285	20250514	153100	999	999	999	999	999	0
286	20250514	153000	999	999	999	999	999	0
287	20250514	152900	999	999	999	999	999	0
288	20250514	152800	999	999	999	999	999	0
289	20250514	152700	999	999	999	999	999	0
290	20250514	152600	999	999	999	999	999	0
291	20250514	152500	999	999	999	999	999	0
292	20250514	152400	999	999	999	999	999	0
293	20250514	152300	999	999	999	999	999	0
294	20250514	152200	999	999	999	999	999	0
295	20250514	152100	999	999	999	999	999	0
296	20250514	152000	999	999	999	999	999	0
297	20250514	151900	999	999	999	999	999	0
298	20250514	151800	999	999	999	999	999	0
299	20250514	151700	999	999	999	999	999	0
300	20250514	151600	999	999	999	999	999	0
301	20250514	151500	999	999	999	999	999	0
302	20250514	151400	999	999	999	999	999	0
303	20250514	151300	999	999	999	999	999	0
304	20250514	151200	999	999	999	999	999	0
305	20250514	151100	999	999	999	999	999	0
306	20250514	151000	999	999	999	999	999	0
307	20250514	150900	999	999	999	999	999	0
308	20250514	150800	999	999	999	999	999	0
309	20250514	150700	999	999	999	999	999	0
310	20250514	150600	999	999	999	999	999	0
311	20250514	150500	999	999	999	999	999	0
312	20250514	150400	999	999	999	999	999	0
313	20250514	150300	999	999	999	999	999	0
314	20250514	150200	999	999	999	999	999	0
315	20250514	150100	999	999	999	999	999	0
316	20250514	150000	999	999	999	999	999	0
317	20250514	145900	999	999	999	999	999	0
318	20250514	145800	999	999	999	999	999	0
319	20250514	145700	999	999	999	999	999	0
320	20250514	145600	999	999	999	999	999	0
321	20250514	145500	999	999	999	999	999	0
322	20250514	145400	999	999	999	999	999	0
323	20250514	145300	999	999	999	999	999	0
324	20250514	145200	999	999	999	999	999	0
325	20250514	145100	999	999	999	999	999	0
326	20250514	145000	999	999	999	999	999	0
327	20250514	144900	999	999	999	999	999	0
328	20250514	144800	999	999	999	999	999	0
329	20250514	144700	999	999	999	999	999	0
330	20250514	144600	999	999	999	999	999	0
331	20250514	144500	999	999	999	999	999	0
332	20250514	144400	999	999	999	999	999	0
333	20250514	144300	999	999	999	999	999	0
334	20250514	144200	999	999	999	999	999	0
335	20250514	144100	999	999	999	999	999	0
336	20250514	144000	999	999	999	999	999	0
337	20250514	143900	999	999	999	999	999	0
338	20250514	143800	999	999	999	999	999	0
339	20250514	143700	999	999	999	999	999	0
340	20250514	143600	999	999	999	999	999	0
341	20250514	143500	999	999	999	999	999	0
342	20250514	143400	999	999	999	999	999	0
343	20250514	143300	999	999	999	999	999	0
344	20250514	143200	999	999	999	999	999	0
345	20250514	143100	999	999	999	999	999	0
346	20250514	143000	999	999	999	999	999	0
347	20250514	142900	999	999	999	999	999	0
348	20250514	142800	999	999	999	999	999	0
349	20250514	142700	999	999	999	999	999	0
350	20250514	142600	999	999	999	999	999	0
351	20250514	142500	999	999	999	999	999	0
352	20250514	142400	999	999	999	999	999	0
353	20250514	142300	999	999	999	999	999	0
354	20250514	142200	999	999	999	999	999	0
355	20250514	142100	999	999	999	999	999	0
356	20250514	142000	999	999	999	999	999	0
357	20250514	141900	999	999	999	999	999	0
358	20250514	141800	999	999	999	999	999	0
359	20250514	141700	999	999	999	999	999	0
360	20250514	141600	999	999	999	999	999	0
361	20250514	141500	999	999	999	999	999	0
362	20250514	141400	999	999	999	999	999	0
363	20250514	141300	999	999	999	999	999	0
364	20250514	141200	999	999	999	999	999	0
365	20250514	141100	999	999	999	999	999	0
366	20250514	141000	999	999	999	999	999	0
367	20250514	140900	999	999	999	999	999	0
368	20250514	140800	999	999	999	999	999	0
369	20250514	140700	999	999	999	999	999	0
370	20250514	140600	999	999	999	999	999	0
371	20250514	140500	999	999	999	999	999	0
372	20250514	140400	999	999	999	999	999	0
373	20250514	140300	999	999	999	999	999	0
374	20250514	140200	999	999	999	999	999	0
375	20250514	140100	999	999	999	999	999	0
376	20250514	140000	999	999	999	999	999	0
377	20250514	135900	999	999	999	999	999	0
378	20250514	135800	999	999	999	999	999	0
379	20250514	135700	999	999	999	999	999	0
380	20250514	135600	999	999	999	999	999	0
381	20250514	135500	999	999	999	999	999	0
382	20250514	135400	999	999	999	999	999	0
383	20250514	135300	999	999	999	999	999	0
384	20250514	135200	999	999	999	999	999	0
385	20250514	135100	999	999	999	999	999	0
386	20250514	135000	999	999	999	999	999	0
387	20250514	134900	999	999	999	999	999	0
388	20250514	134800	999	999	999	999	999	0
389	20250514	134700	999	999	999	999	999	0
390	20250514	134600	999	999	999	999	999	0
391	20250514	134500	999	999	999	999	999	0
392	20250514	134400	999	999	999	999	999	0
393	20250514	134300	999	999	999	999	999	0
394	20250514	134200	999	999	999	999	999	0
395	20250514	134100	999	999	999	999	999	0
396	20250514	134000	999	999	999	999	999	0
397	20250514	133900	999	999	999	999	999	0
398	20250514	133800	999	999	999	999	999	0
399	20250514	133700	999	999	999	999	999	0
400	20250514	133600	999	999	999	999	999	0
401	20250514	133500	999	999	999	999	999	0
402	20250514	133400	999	999	999	999	999	0
403	20250514	133300	999	999	999	999	999	0
404	20250514	133200	999	999	999	999	999	0
405	20250514	133100	999	999	999	999	999	0
406	20250514	133000	999	999	999	999	999	0
407	20250514	132900	999	999	999	999	999	0
408	20250514	132800	999	999	999	999	999	0
409	20250514	132700	999	999	999	999	999	0
410	20250514	132600	999	999	999	999	999	0
411	20250514	132500	999	999	999	999	999	0
412	20250514	132400	999	999	999	999	999	0
413	20250514	132300	999	999	999	999	999	0
414	20250514	132200	999	999	999	999	999	0
415	20250514	132100	999	999	999	999	999	0
416	20250514	132000	999	999	999	999	999	0
417	20250514	131900	999	999	999	999	999	0
418	20250514	131800	999	999	999	999	999	0
419	20250514	131700	999	999	999	999	999	0
420	20250514	131600	999	999	999	999	999	0
421	20250514	131500	999	999	999	999	999	0
422	20250514	131400	999	999	999	999	999	0
423	20250514	131300	999	999	999	999	999	0
424	20250514	131200	999	999	999	999	999	0
425	20250514	131100	999	999	999	999	999	0
426	20250514	131000	999	999	999	999	999	0
427	20250514	130900	999	999	999	999	999	0
428	20250514	130800	999	999	999	999	999	0
429	20250514	130700	999	999	999	999	999	0
430	20250514	130600	999	999	999	999	999	0
431	20250514	130500	999	999	999	999	999	0
432	20250514	130400	999	999	999	999	999	0
433	20250514	130300	999	999	999	999	999	0
434	20250514	130200	999	999	999	999	999	0
435	20250514	130100	999	999	999	999	999	0
436	20250514	130000	999	999	999	999	999	0
437	20250514	125900	999	999	999	999	999	0
438	20250514	125800	999	999	999	999	999	0
439	20250514	125700	999	999	999	999	999	0
440	20250514	125600	999	999	999	999	999	0
441	20250514	125500	999	999	999	999	999	0
442	20250514	125400	999	999	999	999	999	0
443	20250514	125300	999	999	999	999	999	0
444	20250514	125200	999	999	999	999	999	0
445	20250514	125100	999	999	999	999	999	0
446	20250514	125000	999	999	999	999	999	0
447	20250514	124900	999	999	999	999	999	0
448	20250514	124800	999	999	999	999	999	0
449	20250514	124700	999	999	999	999	999	0
450	20250514	124600	999	999	999	999	999	0
451	20250514	124500	999	999	999	999	999	0
452	20250514	124400	999	999	999	999	999	0
453	20250514	124300	999	999	999	999	999	0
454	20250514	124200	999	999	999	999	999	0
455	20250514	124100	999	999	999	999	999	0
456	20250514	124000	999	999	999	999	999	0
457	20250514	123900	999	999	999	999	999	0
458	20250514	123800	999	999	999	999	999	0
459	20250514	123700	999	999	999	999	999	0
460	20250514	123600	999	999	999	999	999	0
461	20250514	123500	999	999	999	999	999	0
462	20250514	123400	999	999	999	999	999	0
463	20250514	123300	999	999	999	999	999	0
464	20250514	123200	999	999	999	999	999	0
465	20250514	123100	999	999	999	999	999	0
466	20250514	123000	999	999	999	999	999	0
467	20250514	122900	999	999	999	999	999	0
468	20250514	122800	999	999	999	999	999	0
469	20250514	122700	999	999	999	999	999	0
470	20250514	122600	999	999	999	999	999	0
471	20250514	122500	999	999	999	999	999	0
472	20250514	122400	999	999	999	999	999	0
473	20250514	122300	999	999	999	999	999	0
474	20250514	122200	999	999	999	999	999	0
475	20250514	122100	999	999	999	999	999	0
476	20250514	122000	999	999	999	999	999	0
477	20250514	121900	999	999	999	999	999	0
478	20250514	121800	999	999	999	999	999	0
479	20250514	121700	999	999	999	999	999	0
480	20250514	121600	999	999	999	999	999	0
481	20250514	121500	999	999	999	999	999	0
482	20250514	121400	999	999	999	999	999	0
483	20250514	121300	999	999	999	999	999	0
484	20250514	121200	999	999	999	999	999	0
485	20250514	121100	999	999	999	999	999	0
486	20250514	121000	999	999	999	999	999	0
487	20250514	120900	999	999	999	999	999	0
488	20250514	120800	999	999	999	999	999	0
489	20250514	120700	999	999	999	999	999	0
490	20250514	120600	999	999	999	999	999	0
491	20250514	120500	999	999	999	999	999	0
492	20250514	120400	999	999	999	999	999	0
493	20250514	120300	999	999	999	999	999	0
494	20250514	120200	999	999	999	999	999	0
495	20250514	120100	999	999	999	999	999	0
496	20250514	120000	999	999	999	999	999	0
497	20250514	115900	999	999	999	999	999	0
498	20250514	115800	999	999	999	999	999	0
499	20250514	115700	999	999	999	999	999	0
500	20250514	115600	999	999	999	999	999	0
501	20250514	115500	999	999	999	999	999	0
502	20250514	115400	999	999	999	999	999	0
503	20250514	115300	999	999	999	999	999	0
504	20250514	115200	999	999	999	999	999	0
505	20250514	115100	999	999	999	999	999	0
506	20250514	115000	999	999	999	999	999	0
507	20250514	114900	999	999	999	999	999	0
508	20250514	114800	999	999	999	999	999	0
509	20250514	114700	999	999	999	999	999	0
510	20250514	114600	999	999	999	999	999	0
511	20250514	114500	999	999	999	999	999	0
512	20250514	114400	999	999	999	999	999	0
513	20250514	114300	999	999	999	999	999	0
514	20250514	114200	999	999	999	999	999	0
515	20250514	114100	999	999	999	999	999	0
516	20250514	114000	999	999	999	999	999	0
517	20250514	113900	999	999	999	999	999	0
518	20250514	113800	999	999	999	999	999	0
519	20250514	113700	999	999	999	999	999	0
520	20250514	113600	999	999	999	999	999	0
521	20250514	113500	999	999	999	999	999	0
522	20250514	113400	999	999	999	999	999	0
523	20250514	113300	999	999	999	999	999	0
524	20250514	113200	999	999	999	999	999	0
525	20250514	113100	999	999	999	999	999	0
526	20250514	113000	999	999	999	999	999	0
527	20250514	112900	999	999	999	999	999	0
528	20250514	112800	999	999	999	999	999	0
529	20250514	112700	999	999	999	999	999	0
530	20250514	112600	999	999	999	999	999	0
531	20250514	112500	999	999	999	999	999	0
532	20250514	112400	999	999	999	999	999	0
533	20250514	112300	999	999	999	999	999	0
534	20250514	112200	999	999	999	999	999	0
535	20250514	112100	999	999	999	999	999	0
536	20250514	112000	999	999	999	999	999	0
537	20250514	111900	999	999	999	999	999	0
538	20250514	111800	999	999	999	999	999	0
539	20250514	111700	999	999	999	999	999	0
540	20250514	111600	999	999	999	999	999	0
541	20250514	111500	999	999	999	999	999	0
542	20250514	111400	999	999	999	999	999	0
543	20250514	111300	999	999	999	999	999	0
544	20250514	111200	999	999	999	999	999	0
545	20250514	111100	999	999	999	999	999	0
546	20250514	111000	999	999	999	999	999	0
547	20250514	110900	999	999	999	999	999	0
548	20250514	110800	999	999	999	999	999	0
549	20250514	110700	999	999	999	999	999	0
550	20250514	110600	999	999	999	999	999	0
551	20250514	110500	999	999	999	999	999	0
552	20250514	110400	999	999	999	999	999	0
553	20250514	110300	999	999	999	999	999	0
554	20250514	110200	999	999	999	999	999	0
555	20250514	110100	999	999	999	999	999	0
556	20250514	110000	999	999	999	999	999	0
557	20250514	105900	999	999	999	999	999	0
558	20250514	105800	999	999	999	999	999	0
559	20250514	105700	999	999	999	999	999	0
560	20250514	105600	999	999	999	999	999	0
561	20250514	105500	999	999	999	999	999	0
562	20250514	105400	999	999	999	999	999	0
563	20250514	105300	999	999	999	999	999	0
564	20250514	105200	999	999	999	999	999	0
565	20250514	105100	999	999	999	999	999	0
566	20250514	105000	999	999	999	999	999	0
567	20250514	104900	999	999	999	999	999	0
568	20250514	104800	999	999	999	999	999	0
569	20250514	104700	999	999	999	999	999	0
570	20250514	104600	999	999	999	999	999	0
571	20250514	104500	999	999	999	999	999	0
572	20250514	104400	999	999	999	999	999	0
573	20250514	104300	999	999	999	999	999	0
574	20250514	104200	999	999	999	999	999	0
575	20250514	104100	999	999	999	999	999	0
576	20250514	104000	999	999	999	999	999	0
577	20250514	103900	999	999	999	999	999	0
578	20250514	103800	999	999	999	999	999	0
579	20250514	103700	999	999	999	999	999	0
580	20250514	103600	999	999	999	999	999	0
581	20250514	103500	999	999	999	999	999	0
582	20250514	103400	999	999	999	999	999	0
583	20250514	103300	999	999	999	999	999	0
584	20250514	103200	999	999	999	999	999	0
585	20250514	103100	999	999	999	999	999	0
586	20250514	103000	999	999	999	999	999	0
587	20250514	102900	999	999	999	999	999	0
588	20250514	102800	999	999	999	999	999	0
589	20250514	102700	999	999	999	999	999	0
590	20250514	102600	999	999	999	999	999	0
591	20250514	102500	999	999	999	999	999	0
592	20250514	102400	999	999	999	999	999	0
593	20250514	102300	999	999	999	999	999	0
594	20250514	102200	999	999	999	999	999	0
595	20250514	102100	999	999	999	999	999	0
596	20250514	102000	999	999	999	999	999	0
597	20250514	101900	999	999	999	999	999	0
598	20250514	101800	999	999	999	999	999	0
599	20250514	101700	999	999	999	999	999	0
600	20250514	101600	999	999	999	999	999	0
601	20250514	101500	999	999	999	999	999	0
602	20250514	101400	999	999	999	999	999	0
603	20250514	101300	999	999	999	999	999	0
604	20250514	101200	999	999	999	999	999	0
605	20250514	101100	999	999	999	999	999	0
606	20250514	101000	999	999	999	999	999	0
607	20250514	100900	999	999	999	999	999	0
608	20250514	100800	999	999	999	999	999	0
609	20250514	100700	999	999	999	999	999	0
610	20250514	100600	999	999	999	999	999	0
611	20250514	100500	999	999	999	999	999	0
612	20250514	100400	999	999	999	999	999	0
613	20250514	100300	999	999	999	999	999	0
614	20250514	100200	999	999	999	999	999	0
615	20250514	100100	999	999	999	999	999	0
616	20250514	100000	999	999	999	999	999	0
617	20250514	095900	999	999	999	999	999	0
618	20250514	095800	999	999	999	999	999	0
619	20250514	095700	999	999	999	999	999	0
620	20250514	095600	999	999	999	999	999	0
621	20250514	095500	999	999	999	999	999	0
622	20250514	095400	999	999	999	999	999	0
623	20250514	095300	999	999	999	999	999	0
624	20250514	095200	999	999	999	999	999	0
625	20250514	095100	999	999	999	999	999	0
626	20250514	095000	999	999	999	999	999	0
627	20250514	094900	999	999	999	999	999	0
628	20250514	094800	999	999	999	999	999	0
629	20250514	094700	999	999	999	999	999	0
630	20250514	094600	999	999	999	999	999	0
631	20250514	094500	999	999	999	999	999	0
632	20250514	094400	999	999	999	999	999	0
633	20250514	094300	999	999	999	999	999	0
634	20250514	094200	999	999	999	999	999	0
635	20250514	094100	999	999	999	999	999	0
636	20250514	094000	999	999	999	999	999	0
637	20250514	093900	999	999	999	999	999	0
638	20250514	093800	999	999	999	999	999	0
639	20250514	093700	999	999	999	999	999	0
640	20250514	093600	999	999	999	999	999	0
641	20250514	093500	999	999	999	999	999	0
642	20250514	093400	999	999	999	999	999	0
643	20250514	093300	999	999	999	999	999	0
644	20250514	093200	999	999	999	999	999	0
645	20250514	093100	999	999	999	999	999	0
646	20250514	093000	999	999	999	999	999	0
647	20250514	092900	999	999	999	999	999	0
648	20250514	092800	999	999	999	999	999	0
649	20250514	092700	999	999	999	999	999	0
650	20250514	092600	999	999	999	999	999	0
651	20250514	092500	999	999	999	999	999	0
652	20250514	092400	999	999	999	999	999	0
653	20250514	092300	999	999	999	999	999	0
654	20250514	092200	999	999	999	999	999	0
655	20250514	092100	999	999	999	999	999	0
656	20250514	092000	999	999	999	999	999	0
657	20250514	091900	999	999	999	999	999	0
658	20250514	091800	999	999	999	999	999	0
659	20250514	091700	999	999	999	999	999	0
660	20250514	091600	999	999	999	999	999	0
661	20250514	091500	999	999	999	999	999	0
662	20250514	091400	999	999	999	999	999	0
663	20250514	091300	999	999	999	999	999	0
664	20250514	091200	999	999	999	999	999	0
665	20250514	091100	999	999	999	999	999	0
666	20250514	091000	999	999	999	999	999	0
667	20250514	090900	999	999	999	999	999	0
668	20250514	090800	999	999	999	999	999	0
669	20250514	090700	999	999	999	999	999	0
670	20250514	090600	999	999	999	999	999	0
671	20250514	090500	999	999	999	999	999	0
672	20250514	090400	999	999	999	999	999	0
673	20250514	090300	999	999	999	999	999	0
674	20250514	090200	999	999	999	999	999	1
675	20250514	090100	0	998	998	998	998	0
676	20250514	090000	0	998	998	998	998	0