KissMeData/189350/min/candle-20250513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250513	201700	0	1516	1516	1516	1516	0
3	20250513	201600	0	1516	1516	1516	1516	0
4	20250513	201500	0	1516	1516	1516	1516	0
5	20250513	201400	0	1516	1516	1516	1516	0
6	20250513	201300	0	1516	1516	1516	1516	0
7	20250513	201200	0	1516	1516	1516	1516	0
8	20250513	201100	0	1516	1516	1516	1516	0
9	20250513	201000	0	1516	1516	1516	1516	0
10	20250513	200900	0	1516	1516	1516	1516	0
11	20250513	200800	0	1516	1516	1516	1516	0
12	20250513	200700	0	1516	1516	1516	1516	0
13	20250513	200600	0	1516	1516	1516	1516	0
14	20250513	200500	0	1516	1516	1516	1516	0
15	20250513	200400	0	1516	1516	1516	1516	0
16	20250513	200300	0	1516	1516	1516	1516	0
17	20250513	200200	0	1516	1516	1516	1516	0
18	20250513	200100	0	1516	1516	1516	1516	0
19	20250513	200000	0	1516	1516	1516	1516	0
20	20250513	195900	0	1516	1516	1516	1516	0
21	20250513	195800	0	1516	1516	1516	1516	0
22	20250513	195700	0	1516	1516	1516	1516	0
23	20250513	195600	0	1516	1516	1516	1516	0
24	20250513	195500	0	1516	1516	1516	1516	0
25	20250513	195400	0	1516	1516	1516	1516	0
26	20250513	195300	0	1516	1516	1516	1516	0
27	20250513	195200	0	1516	1516	1516	1516	0
28	20250513	195100	0	1516	1516	1516	1516	0
29	20250513	195000	0	1516	1516	1516	1516	0
30	20250513	194900	0	1516	1516	1516	1516	0
31	20250513	194800	0	1516	1516	1516	1516	0
32	20250513	194700	0	1516	1516	1516	1516	0
33	20250513	194600	0	1516	1516	1516	1516	0
34	20250513	194500	0	1516	1516	1516	1516	0
35	20250513	194400	0	1516	1516	1516	1516	0
36	20250513	194300	0	1516	1516	1516	1516	0
37	20250513	194200	0	1516	1516	1516	1516	0
38	20250513	194100	0	1516	1516	1516	1516	0
39	20250513	194000	0	1516	1516	1516	1516	0
40	20250513	193900	0	1516	1516	1516	1516	0
41	20250513	193800	0	1516	1516	1516	1516	0
42	20250513	193700	0	1516	1516	1516	1516	0
43	20250513	193600	0	1516	1516	1516	1516	0
44	20250513	193500	0	1516	1516	1516	1516	0
45	20250513	193400	0	1516	1516	1516	1516	0
46	20250513	193300	0	1516	1516	1516	1516	0
47	20250513	193200	0	1516	1516	1516	1516	0
48	20250513	193100	0	1516	1516	1516	1516	0
49	20250513	193000	0	1516	1516	1516	1516	0
50	20250513	192900	0	1516	1516	1516	1516	0
51	20250513	192800	0	1516	1516	1516	1516	0
52	20250513	192700	0	1516	1516	1516	1516	0
53	20250513	192600	0	1516	1516	1516	1516	0
54	20250513	192500	0	1516	1516	1516	1516	0
55	20250513	192400	0	1516	1516	1516	1516	0
56	20250513	192300	0	1516	1516	1516	1516	0
57	20250513	192200	0	1516	1516	1516	1516	0
58	20250513	192100	0	1516	1516	1516	1516	0
59	20250513	192000	0	1516	1516	1516	1516	0
60	20250513	191900	0	1516	1516	1516	1516	0
61	20250513	191800	0	1516	1516	1516	1516	0
62	20250513	191700	0	1516	1516	1516	1516	0
63	20250513	191600	0	1516	1516	1516	1516	0
64	20250513	191500	0	1516	1516	1516	1516	0
65	20250513	191400	0	1516	1516	1516	1516	0
66	20250513	191300	0	1516	1516	1516	1516	0
67	20250513	191200	0	1516	1516	1516	1516	0
68	20250513	191100	0	1516	1516	1516	1516	0
69	20250513	191000	0	1516	1516	1516	1516	0
70	20250513	190900	0	1516	1516	1516	1516	0
71	20250513	190800	0	1516	1516	1516	1516	0
72	20250513	190700	0	1516	1516	1516	1516	0
73	20250513	190600	0	1516	1516	1516	1516	0
74	20250513	190500	0	1516	1516	1516	1516	0
75	20250513	190400	0	1516	1516	1516	1516	0
76	20250513	190300	0	1516	1516	1516	1516	0
77	20250513	190200	0	1516	1516	1516	1516	0
78	20250513	190100	0	1516	1516	1516	1516	0
79	20250513	190000	0	1516	1516	1516	1516	0
80	20250513	185900	0	1516	1516	1516	1516	0
81	20250513	185800	0	1516	1516	1516	1516	0
82	20250513	185700	0	1516	1516	1516	1516	0
83	20250513	185600	0	1516	1516	1516	1516	0
84	20250513	185500	0	1516	1516	1516	1516	0
85	20250513	185400	0	1516	1516	1516	1516	0
86	20250513	185300	0	1516	1516	1516	1516	0
87	20250513	185200	0	1516	1516	1516	1516	0
88	20250513	185100	0	1516	1516	1516	1516	0
89	20250513	185000	0	1516	1516	1516	1516	0
90	20250513	184900	0	1516	1516	1516	1516	0
91	20250513	184800	0	1516	1516	1516	1516	0
92	20250513	184700	0	1516	1516	1516	1516	0
93	20250513	184600	0	1516	1516	1516	1516	0
94	20250513	184500	0	1516	1516	1516	1516	0
95	20250513	184400	0	1516	1516	1516	1516	0
96	20250513	184300	0	1516	1516	1516	1516	0
97	20250513	184200	0	1516	1516	1516	1516	0
98	20250513	184100	0	1516	1516	1516	1516	0
99	20250513	184000	0	1516	1516	1516	1516	0
100	20250513	183900	0	1516	1516	1516	1516	0
101	20250513	183800	0	1516	1516	1516	1516	0
102	20250513	183700	0	1516	1516	1516	1516	0
103	20250513	183600	0	1516	1516	1516	1516	0
104	20250513	183500	0	1516	1516	1516	1516	0
105	20250513	183400	0	1516	1516	1516	1516	0
106	20250513	183300	0	1516	1516	1516	1516	0
107	20250513	183200	0	1516	1516	1516	1516	0
108	20250513	183100	0	1516	1516	1516	1516	0
109	20250513	183000	0	1516	1516	1516	1516	0
110	20250513	182900	0	1516	1516	1516	1516	0
111	20250513	182800	0	1516	1516	1516	1516	0
112	20250513	182700	0	1516	1516	1516	1516	0
113	20250513	182600	0	1516	1516	1516	1516	0
114	20250513	182500	0	1516	1516	1516	1516	0
115	20250513	182400	0	1516	1516	1516	1516	0
116	20250513	182300	0	1516	1516	1516	1516	0
117	20250513	182200	0	1516	1516	1516	1516	0
118	20250513	182100	0	1516	1516	1516	1516	0
119	20250513	182000	0	1516	1516	1516	1516	0
120	20250513	181900	0	1516	1516	1516	1516	0
121	20250513	181800	0	1516	1516	1516	1516	0
122	20250513	181700	0	1516	1516	1516	1516	0
123	20250513	181600	0	1516	1516	1516	1516	0
124	20250513	181500	0	1516	1516	1516	1516	0
125	20250513	181400	0	1516	1516	1516	1516	0
126	20250513	181300	0	1516	1516	1516	1516	0
127	20250513	181200	0	1516	1516	1516	1516	0
128	20250513	181100	0	1516	1516	1516	1516	0
129	20250513	181000	0	1516	1516	1516	1516	0
130	20250513	180900	0	1516	1516	1516	1516	0
131	20250513	180800	0	1516	1516	1516	1516	0
132	20250513	180700	0	1516	1516	1516	1516	0
133	20250513	180600	0	1516	1516	1516	1516	0
134	20250513	180500	0	1516	1516	1516	1516	0
135	20250513	180400	0	1516	1516	1516	1516	0
136	20250513	180300	0	1516	1516	1516	1516	0
137	20250513	180200	0	1516	1516	1516	1516	0
138	20250513	180100	0	1516	1516	1516	1516	0
139	20250513	180000	0	1516	1516	1516	1516	0
140	20250513	175900	0	1516	1516	1516	1516	0
141	20250513	175800	0	1516	1516	1516	1516	0
142	20250513	175700	0	1516	1516	1516	1516	0
143	20250513	175600	0	1516	1516	1516	1516	0
144	20250513	175500	0	1516	1516	1516	1516	0
145	20250513	175400	0	1516	1516	1516	1516	0
146	20250513	175300	0	1516	1516	1516	1516	0
147	20250513	175200	0	1516	1516	1516	1516	0
148	20250513	175100	0	1516	1516	1516	1516	0
149	20250513	175000	0	1516	1516	1516	1516	0
150	20250513	174900	0	1516	1516	1516	1516	0
151	20250513	174800	0	1516	1516	1516	1516	0
152	20250513	174700	0	1516	1516	1516	1516	0
153	20250513	174600	0	1516	1516	1516	1516	0
154	20250513	174500	0	1516	1516	1516	1516	0
155	20250513	174400	0	1516	1516	1516	1516	0
156	20250513	174300	0	1516	1516	1516	1516	0
157	20250513	174200	0	1516	1516	1516	1516	0
158	20250513	174100	0	1516	1516	1516	1516	0
159	20250513	174000	0	1516	1516	1516	1516	0
160	20250513	173900	0	1516	1516	1516	1516	0
161	20250513	173800	0	1516	1516	1516	1516	0
162	20250513	173700	0	1516	1516	1516	1516	0
163	20250513	173600	0	1516	1516	1516	1516	0
164	20250513	173500	0	1516	1516	1516	1516	0
165	20250513	173400	0	1516	1516	1516	1516	0
166	20250513	173300	0	1516	1516	1516	1516	0
167	20250513	173200	0	1516	1516	1516	1516	0
168	20250513	173100	0	1516	1516	1516	1516	0
169	20250513	173000	0	1516	1516	1516	1516	0
170	20250513	172900	0	1516	1516	1516	1516	0
171	20250513	172800	0	1516	1516	1516	1516	0
172	20250513	172700	0	1516	1516	1516	1516	0
173	20250513	172600	0	1516	1516	1516	1516	0
174	20250513	172500	0	1516	1516	1516	1516	0
175	20250513	172400	0	1516	1516	1516	1516	0
176	20250513	172300	0	1516	1516	1516	1516	0
177	20250513	172200	0	1516	1516	1516	1516	0
178	20250513	172100	0	1516	1516	1516	1516	0
179	20250513	172000	0	1516	1516	1516	1516	0
180	20250513	171900	0	1516	1516	1516	1516	0
181	20250513	171800	0	1516	1516	1516	1516	0
182	20250513	171700	0	1516	1516	1516	1516	0
183	20250513	171600	0	1516	1516	1516	1516	0
184	20250513	171500	0	1516	1516	1516	1516	0
185	20250513	171400	0	1516	1516	1516	1516	0
186	20250513	171300	0	1516	1516	1516	1516	0
187	20250513	171200	0	1516	1516	1516	1516	0
188	20250513	171100	0	1516	1516	1516	1516	0
189	20250513	171000	0	1516	1516	1516	1516	0
190	20250513	170900	0	1516	1516	1516	1516	0
191	20250513	170800	0	1516	1516	1516	1516	0
192	20250513	170700	0	1516	1516	1516	1516	0
193	20250513	170600	0	1516	1516	1516	1516	0
194	20250513	170500	0	1516	1516	1516	1516	0
195	20250513	170400	0	1516	1516	1516	1516	0
196	20250513	170300	0	1516	1516	1516	1516	0
197	20250513	170200	0	1516	1516	1516	1516	0
198	20250513	170100	0	1516	1516	1516	1516	0
199	20250513	170000	0	1516	1516	1516	1516	0
200	20250513	165900	0	1516	1516	1516	1516	0
201	20250513	165800	0	1516	1516	1516	1516	0
202	20250513	165700	0	1516	1516	1516	1516	0
203	20250513	165600	0	1516	1516	1516	1516	0
204	20250513	165500	0	1516	1516	1516	1516	0
205	20250513	165400	0	1516	1516	1516	1516	0
206	20250513	165300	0	1516	1516	1516	1516	0
207	20250513	165200	0	1516	1516	1516	1516	0
208	20250513	165100	0	1516	1516	1516	1516	0
209	20250513	165000	0	1516	1516	1516	1516	0
210	20250513	164900	0	1516	1516	1516	1516	0
211	20250513	164800	0	1516	1516	1516	1516	0
212	20250513	164700	0	1516	1516	1516	1516	0
213	20250513	164600	0	1516	1516	1516	1516	0
214	20250513	164500	0	1516	1516	1516	1516	0
215	20250513	164400	0	1516	1516	1516	1516	0
216	20250513	164300	0	1516	1516	1516	1516	0
217	20250513	164200	0	1516	1516	1516	1516	0
218	20250513	164100	0	1516	1516	1516	1516	0
219	20250513	164000	0	1516	1516	1516	1516	0
220	20250513	163900	0	1516	1516	1516	1516	0
221	20250513	163800	0	1516	1516	1516	1516	0
222	20250513	163700	0	1516	1516	1516	1516	0
223	20250513	163600	0	1516	1516	1516	1516	0
224	20250513	163500	0	1516	1516	1516	1516	0
225	20250513	163400	0	1516	1516	1516	1516	0
226	20250513	163300	0	1516	1516	1516	1516	0
227	20250513	163200	0	1516	1516	1516	1516	0
228	20250513	163100	0	1516	1516	1516	1516	0
229	20250513	163000	0	1516	1516	1516	1516	0
230	20250513	162900	0	1516	1516	1516	1516	0
231	20250513	162800	0	1516	1516	1516	1516	0
232	20250513	162700	0	1516	1516	1516	1516	0
233	20250513	162600	0	1516	1516	1516	1516	0
234	20250513	162500	0	1516	1516	1516	1516	0
235	20250513	162400	0	1516	1516	1516	1516	0
236	20250513	162300	0	1516	1516	1516	1516	0
237	20250513	162200	0	1516	1516	1516	1516	0
238	20250513	162100	0	1516	1516	1516	1516	0
239	20250513	162000	0	1516	1516	1516	1516	0
240	20250513	161900	0	1516	1516	1516	1516	0
241	20250513	161800	0	1516	1516	1516	1516	0
242	20250513	161700	0	1516	1516	1516	1516	0
243	20250513	161600	0	1516	1516	1516	1516	0
244	20250513	161500	0	1516	1516	1516	1516	0
245	20250513	161400	0	1516	1516	1516	1516	0
246	20250513	161300	0	1516	1516	1516	1516	0
247	20250513	161200	0	1516	1516	1516	1516	0
248	20250513	161100	0	1516	1516	1516	1516	0
249	20250513	161000	0	1516	1516	1516	1516	0
250	20250513	160900	0	1516	1516	1516	1516	0
251	20250513	160800	0	1516	1516	1516	1516	0
252	20250513	160700	0	1516	1516	1516	1516	0
253	20250513	160600	0	1516	1516	1516	1516	0
254	20250513	160500	0	1516	1516	1516	1516	0
255	20250513	160400	0	1516	1516	1516	1516	0
256	20250513	160300	0	1516	1516	1516	1516	0
257	20250513	160200	0	1516	1516	1516	1516	0
258	20250513	160100	0	1516	1516	1516	1516	0
259	20250513	160000	0	1516	1516	1516	1516	0
260	20250513	155900	0	1516	1516	1516	1516	0
261	20250513	155800	0	1516	1516	1516	1516	0
262	20250513	155700	0	1516	1516	1516	1516	0
263	20250513	155600	0	1516	1516	1516	1516	0
264	20250513	155500	0	1516	1516	1516	1516	0
265	20250513	155400	0	1516	1516	1516	1516	0
266	20250513	155300	0	1516	1516	1516	1516	0
267	20250513	155200	0	1516	1516	1516	1516	0
268	20250513	155100	0	1516	1516	1516	1516	0
269	20250513	155000	0	1516	1516	1516	1516	0
270	20250513	154900	0	1516	1516	1516	1516	0
271	20250513	154800	0	1516	1516	1516	1516	0
272	20250513	154700	0	1516	1516	1516	1516	0
273	20250513	154600	0	1516	1516	1516	1516	0
274	20250513	154500	0	1516	1516	1516	1516	0
275	20250513	154400	0	1516	1516	1516	1516	0
276	20250513	154300	0	1516	1516	1516	1516	0
277	20250513	154200	0	1516	1516	1516	1516	0
278	20250513	154100	0	1516	1516	1516	1516	0
279	20250513	154000	0	1516	1516	1516	1516	0
280	20250513	153900	0	1516	1516	1516	1516	0
281	20250513	153800	0	1516	1516	1516	1516	0
282	20250513	153700	0	1516	1516	1516	1516	0
283	20250513	153600	0	1516	1516	1516	1516	0
284	20250513	153500	0	1516	1516	1516	1516	0
285	20250513	153400	0	1516	1516	1516	1516	0
286	20250513	153300	0	1516	1516	1516	1516	0
287	20250513	153200	0	1516	1516	1516	1516	0
288	20250513	153100	0	1516	1516	1516	1516	0
289	20250513	153000	0	1516	1516	1516	1516	0
290	20250513	152900	0	1516	1516	1516	1516	0
291	20250513	152800	0	1516	1516	1516	1516	0
292	20250513	152700	0	1516	1516	1516	1516	0
293	20250513	152600	0	1516	1516	1516	1516	0
294	20250513	152500	0	1516	1516	1516	1516	0
295	20250513	152400	0	1516	1516	1516	1516	0
296	20250513	152300	0	1516	1516	1516	1516	0
297	20250513	152200	0	1516	1516	1516	1516	0
298	20250513	152100	0	1516	1516	1516	1516	0
299	20250513	152000	0	1516	1516	1516	1516	0
300	20250513	151900	0	1516	1516	1516	1516	0
301	20250513	151800	0	1516	1516	1516	1516	0
302	20250513	151700	0	1516	1516	1516	1516	0
303	20250513	151600	0	1516	1516	1516	1516	0
304	20250513	151500	0	1516	1516	1516	1516	0
305	20250513	151400	0	1516	1516	1516	1516	0
306	20250513	151300	0	1516	1516	1516	1516	0
307	20250513	151200	0	1516	1516	1516	1516	0
308	20250513	151100	0	1516	1516	1516	1516	0
309	20250513	151000	0	1516	1516	1516	1516	0
310	20250513	150900	0	1516	1516	1516	1516	0
311	20250513	150800	0	1516	1516	1516	1516	0
312	20250513	150700	0	1516	1516	1516	1516	0
313	20250513	150600	0	1516	1516	1516	1516	0
314	20250513	150500	0	1516	1516	1516	1516	0
315	20250513	150400	0	1516	1516	1516	1516	0
316	20250513	150300	0	1516	1516	1516	1516	0
317	20250513	150200	0	1516	1516	1516	1516	0
318	20250513	150100	0	1516	1516	1516	1516	0
319	20250513	150000	0	1516	1516	1516	1516	0
320	20250513	145900	0	1516	1516	1516	1516	0
321	20250513	145800	0	1516	1516	1516	1516	0
322	20250513	145700	0	1516	1516	1516	1516	0
323	20250513	145600	0	1516	1516	1516	1516	0
324	20250513	145500	0	1516	1516	1516	1516	0
325	20250513	145400	0	1516	1516	1516	1516	0
326	20250513	145300	0	1516	1516	1516	1516	0
327	20250513	145200	0	1516	1516	1516	1516	0
328	20250513	145100	0	1516	1516	1516	1516	0
329	20250513	145000	0	1516	1516	1516	1516	0
330	20250513	144900	0	1516	1516	1516	1516	0
331	20250513	144800	0	1516	1516	1516	1516	0
332	20250513	144700	0	1516	1516	1516	1516	0
333	20250513	144600	0	1516	1516	1516	1516	0
334	20250513	144500	0	1516	1516	1516	1516	0
335	20250513	144400	0	1516	1516	1516	1516	0
336	20250513	144300	0	1516	1516	1516	1516	0
337	20250513	144200	0	1516	1516	1516	1516	0
338	20250513	144100	0	1516	1516	1516	1516	0
339	20250513	144000	0	1516	1516	1516	1516	0
340	20250513	143900	0	1516	1516	1516	1516	0
341	20250513	143800	0	1516	1516	1516	1516	0
342	20250513	143700	0	1516	1516	1516	1516	0
343	20250513	143600	0	1516	1516	1516	1516	0
344	20250513	143500	0	1516	1516	1516	1516	0
345	20250513	143400	0	1516	1516	1516	1516	0
346	20250513	143300	0	1516	1516	1516	1516	0
347	20250513	143200	0	1516	1516	1516	1516	0
348	20250513	143100	0	1516	1516	1516	1516	0
349	20250513	143000	0	1516	1516	1516	1516	0
350	20250513	142900	0	1516	1516	1516	1516	0
351	20250513	142800	0	1516	1516	1516	1516	0
352	20250513	142700	0	1516	1516	1516	1516	0
353	20250513	142600	0	1516	1516	1516	1516	0
354	20250513	142500	0	1516	1516	1516	1516	0
355	20250513	142400	0	1516	1516	1516	1516	0
356	20250513	142300	0	1516	1516	1516	1516	0
357	20250513	142200	0	1516	1516	1516	1516	0
358	20250513	142100	0	1516	1516	1516	1516	0
359	20250513	142000	0	1516	1516	1516	1516	0
360	20250513	141900	0	1516	1516	1516	1516	0
361	20250513	141800	0	1516	1516	1516	1516	0
362	20250513	141700	0	1516	1516	1516	1516	0
363	20250513	141600	0	1516	1516	1516	1516	0
364	20250513	141500	0	1516	1516	1516	1516	0
365	20250513	141400	0	1516	1516	1516	1516	0
366	20250513	141300	0	1516	1516	1516	1516	0
367	20250513	141200	0	1516	1516	1516	1516	0
368	20250513	141100	0	1516	1516	1516	1516	0
369	20250513	141000	0	1516	1516	1516	1516	0
370	20250513	140900	0	1516	1516	1516	1516	0
371	20250513	140800	0	1516	1516	1516	1516	0
372	20250513	140700	0	1516	1516	1516	1516	0
373	20250513	140600	0	1516	1516	1516	1516	0
374	20250513	140500	0	1516	1516	1516	1516	0
375	20250513	140400	0	1516	1516	1516	1516	0
376	20250513	140300	0	1516	1516	1516	1516	0
377	20250513	140200	0	1516	1516	1516	1516	0
378	20250513	140100	0	1516	1516	1516	1516	0
379	20250513	140000	0	1516	1516	1516	1516	0
380	20250513	135900	0	1516	1516	1516	1516	0
381	20250513	135800	0	1516	1516	1516	1516	0
382	20250513	135700	0	1516	1516	1516	1516	0
383	20250513	135600	0	1516	1516	1516	1516	0
384	20250513	135500	0	1516	1516	1516	1516	0
385	20250513	135400	0	1516	1516	1516	1516	0
386	20250513	135300	0	1516	1516	1516	1516	0
387	20250513	135200	0	1516	1516	1516	1516	0
388	20250513	135100	0	1516	1516	1516	1516	0
389	20250513	135000	0	1516	1516	1516	1516	0
390	20250513	134900	0	1516	1516	1516	1516	0
391	20250513	134800	0	1516	1516	1516	1516	0
392	20250513	134700	0	1516	1516	1516	1516	0
393	20250513	134600	0	1516	1516	1516	1516	0
394	20250513	134500	0	1516	1516	1516	1516	0
395	20250513	134400	0	1516	1516	1516	1516	0
396	20250513	134300	0	1516	1516	1516	1516	0
397	20250513	134200	0	1516	1516	1516	1516	0
398	20250513	134100	0	1516	1516	1516	1516	0
399	20250513	134000	0	1516	1516	1516	1516	0
400	20250513	133900	0	1516	1516	1516	1516	0
401	20250513	133800	0	1516	1516	1516	1516	0
402	20250513	133700	0	1516	1516	1516	1516	0
403	20250513	133600	0	1516	1516	1516	1516	0
404	20250513	133500	0	1516	1516	1516	1516	0
405	20250513	133400	0	1516	1516	1516	1516	0
406	20250513	133300	0	1516	1516	1516	1516	0
407	20250513	133200	0	1516	1516	1516	1516	0
408	20250513	133100	0	1516	1516	1516	1516	0
409	20250513	133000	0	1516	1516	1516	1516	0
410	20250513	132900	0	1516	1516	1516	1516	0
411	20250513	132800	0	1516	1516	1516	1516	0
412	20250513	132700	0	1516	1516	1516	1516	0
413	20250513	132600	0	1516	1516	1516	1516	0
414	20250513	132500	0	1516	1516	1516	1516	0
415	20250513	132400	0	1516	1516	1516	1516	0
416	20250513	132300	0	1516	1516	1516	1516	0
417	20250513	132200	0	1516	1516	1516	1516	0
418	20250513	132100	0	1516	1516	1516	1516	0
419	20250513	132000	0	1516	1516	1516	1516	0
420	20250513	131900	0	1516	1516	1516	1516	0
421	20250513	131800	0	1516	1516	1516	1516	0
422	20250513	131700	0	1516	1516	1516	1516	0
423	20250513	131600	0	1516	1516	1516	1516	0
424	20250513	131500	0	1516	1516	1516	1516	0
425	20250513	131400	0	1516	1516	1516	1516	0
426	20250513	131300	0	1516	1516	1516	1516	0
427	20250513	131200	0	1516	1516	1516	1516	0
428	20250513	131100	0	1516	1516	1516	1516	0
429	20250513	131000	0	1516	1516	1516	1516	0
430	20250513	130900	0	1516	1516	1516	1516	0
431	20250513	130800	0	1516	1516	1516	1516	0
432	20250513	130700	0	1516	1516	1516	1516	0
433	20250513	130600	0	1516	1516	1516	1516	0
434	20250513	130500	0	1516	1516	1516	1516	0
435	20250513	130400	0	1516	1516	1516	1516	0
436	20250513	130300	0	1516	1516	1516	1516	0
437	20250513	130200	0	1516	1516	1516	1516	0
438	20250513	130100	0	1516	1516	1516	1516	0
439	20250513	130000	0	1516	1516	1516	1516	0
440	20250513	125900	0	1516	1516	1516	1516	0
441	20250513	125800	0	1516	1516	1516	1516	0
442	20250513	125700	0	1516	1516	1516	1516	0
443	20250513	125600	0	1516	1516	1516	1516	0
444	20250513	125500	0	1516	1516	1516	1516	0
445	20250513	125400	0	1516	1516	1516	1516	0
446	20250513	125300	0	1516	1516	1516	1516	0
447	20250513	125200	0	1516	1516	1516	1516	0
448	20250513	125100	0	1516	1516	1516	1516	0
449	20250513	125000	0	1516	1516	1516	1516	0
450	20250513	124900	0	1516	1516	1516	1516	0
451	20250513	124800	0	1516	1516	1516	1516	0
452	20250513	124700	0	1516	1516	1516	1516	0
453	20250513	124600	0	1516	1516	1516	1516	0
454	20250513	124500	0	1516	1516	1516	1516	0
455	20250513	124400	0	1516	1516	1516	1516	0
456	20250513	124300	0	1516	1516	1516	1516	0
457	20250513	124200	0	1516	1516	1516	1516	0
458	20250513	124100	0	1516	1516	1516	1516	0
459	20250513	124000	0	1516	1516	1516	1516	0
460	20250513	123900	0	1516	1516	1516	1516	0
461	20250513	123800	0	1516	1516	1516	1516	0
462	20250513	123700	0	1516	1516	1516	1516	0
463	20250513	123600	0	1516	1516	1516	1516	0
464	20250513	123500	0	1516	1516	1516	1516	0
465	20250513	123400	0	1516	1516	1516	1516	0
466	20250513	123300	0	1516	1516	1516	1516	0
467	20250513	123200	0	1516	1516	1516	1516	0
468	20250513	123100	0	1516	1516	1516	1516	0
469	20250513	123000	0	1516	1516	1516	1516	0
470	20250513	122900	0	1516	1516	1516	1516	0
471	20250513	122800	0	1516	1516	1516	1516	0
472	20250513	122700	0	1516	1516	1516	1516	0
473	20250513	122600	0	1516	1516	1516	1516	0
474	20250513	122500	0	1516	1516	1516	1516	0
475	20250513	122400	0	1516	1516	1516	1516	0
476	20250513	122300	0	1516	1516	1516	1516	0
477	20250513	122200	0	1516	1516	1516	1516	0
478	20250513	122100	0	1516	1516	1516	1516	0
479	20250513	122000	0	1516	1516	1516	1516	0
480	20250513	121900	0	1516	1516	1516	1516	0
481	20250513	121800	0	1516	1516	1516	1516	0
482	20250513	121700	0	1516	1516	1516	1516	0
483	20250513	121600	0	1516	1516	1516	1516	0
484	20250513	121500	0	1516	1516	1516	1516	0
485	20250513	121400	0	1516	1516	1516	1516	0
486	20250513	121300	0	1516	1516	1516	1516	0
487	20250513	121200	0	1516	1516	1516	1516	0
488	20250513	121100	0	1516	1516	1516	1516	0
489	20250513	121000	0	1516	1516	1516	1516	0
490	20250513	120900	0	1516	1516	1516	1516	0
491	20250513	120800	0	1516	1516	1516	1516	0
492	20250513	120700	0	1516	1516	1516	1516	0
493	20250513	120600	0	1516	1516	1516	1516	0
494	20250513	120500	0	1516	1516	1516	1516	0
495	20250513	120400	0	1516	1516	1516	1516	0
496	20250513	120300	0	1516	1516	1516	1516	0
497	20250513	120200	0	1516	1516	1516	1516	0
498	20250513	120100	0	1516	1516	1516	1516	0
499	20250513	120000	0	1516	1516	1516	1516	0
500	20250513	115900	0	1516	1516	1516	1516	0
501	20250513	115800	0	1516	1516	1516	1516	0
502	20250513	115700	0	1516	1516	1516	1516	0
503	20250513	115600	0	1516	1516	1516	1516	0
504	20250513	115500	0	1516	1516	1516	1516	0
505	20250513	115400	0	1516	1516	1516	1516	0
506	20250513	115300	0	1516	1516	1516	1516	0
507	20250513	115200	0	1516	1516	1516	1516	0
508	20250513	115100	0	1516	1516	1516	1516	0
509	20250513	115000	0	1516	1516	1516	1516	0
510	20250513	114900	0	1516	1516	1516	1516	0
511	20250513	114800	0	1516	1516	1516	1516	0
512	20250513	114700	0	1516	1516	1516	1516	0
513	20250513	114600	0	1516	1516	1516	1516	0
514	20250513	114500	0	1516	1516	1516	1516	0
515	20250513	114400	0	1516	1516	1516	1516	0
516	20250513	114300	0	1516	1516	1516	1516	0
517	20250513	114200	0	1516	1516	1516	1516	0
518	20250513	114100	0	1516	1516	1516	1516	0
519	20250513	114000	0	1516	1516	1516	1516	0
520	20250513	113900	0	1516	1516	1516	1516	0
521	20250513	113800	0	1516	1516	1516	1516	0
522	20250513	113700	0	1516	1516	1516	1516	0
523	20250513	113600	0	1516	1516	1516	1516	0
524	20250513	113500	0	1516	1516	1516	1516	0
525	20250513	113400	0	1516	1516	1516	1516	0
526	20250513	113300	0	1516	1516	1516	1516	0
527	20250513	113200	0	1516	1516	1516	1516	0
528	20250513	113100	0	1516	1516	1516	1516	0
529	20250513	113000	0	1516	1516	1516	1516	0
530	20250513	112900	0	1516	1516	1516	1516	0
531	20250513	112800	0	1516	1516	1516	1516	0
532	20250513	112700	0	1516	1516	1516	1516	0
533	20250513	112600	0	1516	1516	1516	1516	0
534	20250513	112500	0	1516	1516	1516	1516	0
535	20250513	112400	0	1516	1516	1516	1516	0
536	20250513	112300	0	1516	1516	1516	1516	0
537	20250513	112200	0	1516	1516	1516	1516	0
538	20250513	112100	0	1516	1516	1516	1516	0
539	20250513	112000	0	1516	1516	1516	1516	0
540	20250513	111900	0	1516	1516	1516	1516	0
541	20250513	111800	0	1516	1516	1516	1516	0
542	20250513	111700	0	1516	1516	1516	1516	0
543	20250513	111600	0	1516	1516	1516	1516	0
544	20250513	111500	0	1516	1516	1516	1516	0
545	20250513	111400	0	1516	1516	1516	1516	0
546	20250513	111300	0	1516	1516	1516	1516	0
547	20250513	111200	0	1516	1516	1516	1516	0
548	20250513	111100	0	1516	1516	1516	1516	0
549	20250513	111000	0	1516	1516	1516	1516	0
550	20250513	110900	0	1516	1516	1516	1516	0
551	20250513	110800	0	1516	1516	1516	1516	0
552	20250513	110700	0	1516	1516	1516	1516	0
553	20250513	110600	0	1516	1516	1516	1516	0
554	20250513	110500	0	1516	1516	1516	1516	0
555	20250513	110400	0	1516	1516	1516	1516	0
556	20250513	110300	0	1516	1516	1516	1516	0
557	20250513	110200	0	1516	1516	1516	1516	0
558	20250513	110100	0	1516	1516	1516	1516	0
559	20250513	110000	0	1516	1516	1516	1516	0
560	20250513	105900	0	1516	1516	1516	1516	0
561	20250513	105800	0	1516	1516	1516	1516	0
562	20250513	105700	0	1516	1516	1516	1516	0
563	20250513	105600	0	1516	1516	1516	1516	0
564	20250513	105500	0	1516	1516	1516	1516	0
565	20250513	105400	0	1516	1516	1516	1516	0
566	20250513	105300	0	1516	1516	1516	1516	0
567	20250513	105200	0	1516	1516	1516	1516	0
568	20250513	105100	0	1516	1516	1516	1516	0
569	20250513	105000	0	1516	1516	1516	1516	0
570	20250513	104900	0	1516	1516	1516	1516	0
571	20250513	104800	0	1516	1516	1516	1516	0
572	20250513	104700	0	1516	1516	1516	1516	0
573	20250513	104600	0	1516	1516	1516	1516	0
574	20250513	104500	0	1516	1516	1516	1516	0
575	20250513	104400	0	1516	1516	1516	1516	0
576	20250513	104300	0	1516	1516	1516	1516	0
577	20250513	104200	0	1516	1516	1516	1516	0
578	20250513	104100	0	1516	1516	1516	1516	0
579	20250513	104000	0	1516	1516	1516	1516	0
580	20250513	103900	0	1516	1516	1516	1516	0
581	20250513	103800	0	1516	1516	1516	1516	0
582	20250513	103700	0	1516	1516	1516	1516	0
583	20250513	103600	0	1516	1516	1516	1516	0
584	20250513	103500	0	1516	1516	1516	1516	0
585	20250513	103400	0	1516	1516	1516	1516	0
586	20250513	103300	0	1516	1516	1516	1516	0
587	20250513	103200	0	1516	1516	1516	1516	0
588	20250513	103100	0	1516	1516	1516	1516	0
589	20250513	103000	0	1516	1516	1516	1516	0
590	20250513	102900	0	1516	1516	1516	1516	0
591	20250513	102800	0	1516	1516	1516	1516	0
592	20250513	102700	0	1516	1516	1516	1516	0
593	20250513	102600	0	1516	1516	1516	1516	0
594	20250513	102500	0	1516	1516	1516	1516	0
595	20250513	102400	0	1516	1516	1516	1516	0
596	20250513	102300	0	1516	1516	1516	1516	0
597	20250513	102200	0	1516	1516	1516	1516	0
598	20250513	102100	0	1516	1516	1516	1516	0
599	20250513	102000	0	1516	1516	1516	1516	0
600	20250513	101900	0	1516	1516	1516	1516	0
601	20250513	101800	0	1516	1516	1516	1516	0
602	20250513	101700	0	1516	1516	1516	1516	0
603	20250513	101600	0	1516	1516	1516	1516	0
604	20250513	101500	0	1516	1516	1516	1516	0
605	20250513	101400	0	1516	1516	1516	1516	0
606	20250513	101300	0	1516	1516	1516	1516	0
607	20250513	101200	0	1516	1516	1516	1516	0
608	20250513	101100	0	1516	1516	1516	1516	0
609	20250513	101000	0	1516	1516	1516	1516	0
610	20250513	100900	0	1516	1516	1516	1516	0
611	20250513	100800	0	1516	1516	1516	1516	0
612	20250513	100700	0	1516	1516	1516	1516	0
613	20250513	100600	0	1516	1516	1516	1516	0
614	20250513	100500	0	1516	1516	1516	1516	0
615	20250513	100400	0	1516	1516	1516	1516	0
616	20250513	100300	0	1516	1516	1516	1516	0
617	20250513	100200	0	1516	1516	1516	1516	0
618	20250513	100100	0	1516	1516	1516	1516	0
619	20250513	100000	0	1516	1516	1516	1516	0
620	20250513	095900	0	1516	1516	1516	1516	0
621	20250513	095800	0	1516	1516	1516	1516	0
622	20250513	095700	0	1516	1516	1516	1516	0
623	20250513	095600	0	1516	1516	1516	1516	0
624	20250513	095500	0	1516	1516	1516	1516	0
625	20250513	095400	0	1516	1516	1516	1516	0
626	20250513	095300	0	1516	1516	1516	1516	0
627	20250513	095200	0	1516	1516	1516	1516	0
628	20250513	095100	0	1516	1516	1516	1516	0
629	20250513	095000	0	1516	1516	1516	1516	0
630	20250513	094900	0	1516	1516	1516	1516	0
631	20250513	094800	0	1516	1516	1516	1516	0
632	20250513	094700	0	1516	1516	1516	1516	0
633	20250513	094600	0	1516	1516	1516	1516	0
634	20250513	094500	0	1516	1516	1516	1516	0
635	20250513	094400	0	1516	1516	1516	1516	0
636	20250513	094300	0	1516	1516	1516	1516	0
637	20250513	094200	0	1516	1516	1516	1516	0
638	20250513	094100	0	1516	1516	1516	1516	0
639	20250513	094000	0	1516	1516	1516	1516	0
640	20250513	093900	0	1516	1516	1516	1516	0
641	20250513	093800	0	1516	1516	1516	1516	0
642	20250513	093700	0	1516	1516	1516	1516	0
643	20250513	093600	0	1516	1516	1516	1516	0
644	20250513	093500	0	1516	1516	1516	1516	0
645	20250513	093400	0	1516	1516	1516	1516	0
646	20250513	093300	0	1516	1516	1516	1516	0
647	20250513	093200	0	1516	1516	1516	1516	0
648	20250513	093100	0	1516	1516	1516	1516	0
649	20250513	093000	0	1516	1516	1516	1516	0
650	20250513	092900	0	1516	1516	1516	1516	0
651	20250513	092800	0	1516	1516	1516	1516	0
652	20250513	092700	0	1516	1516	1516	1516	0
653	20250513	092600	0	1516	1516	1516	1516	0
654	20250513	092500	0	1516	1516	1516	1516	0
655	20250513	092400	0	1516	1516	1516	1516	0
656	20250513	092300	0	1516	1516	1516	1516	0
657	20250513	092200	0	1516	1516	1516	1516	0
658	20250513	092100	0	1516	1516	1516	1516	0
659	20250513	092000	0	1516	1516	1516	1516	0
660	20250513	091900	0	1516	1516	1516	1516	0
661	20250513	091800	0	1516	1516	1516	1516	0
662	20250513	091700	0	1516	1516	1516	1516	0
663	20250513	091600	0	1516	1516	1516	1516	0
664	20250513	091500	0	1516	1516	1516	1516	0
665	20250513	091400	0	1516	1516	1516	1516	0
666	20250513	091300	0	1516	1516	1516	1516	0
667	20250513	091200	0	1516	1516	1516	1516	0
668	20250513	091100	0	1516	1516	1516	1516	0
669	20250513	091000	0	1516	1516	1516	1516	0
670	20250513	090900	0	1516	1516	1516	1516	0
671	20250513	090800	0	1516	1516	1516	1516	0
672	20250513	090700	0	1516	1516	1516	1516	0
673	20250513	090600	0	1516	1516	1516	1516	0
674	20250513	090500	0	1516	1516	1516	1516	0
675	20250513	090400	0	1516	1516	1516	1516	0
676	20250513	090300	0	1516	1516	1516	1516	0
677	20250513	090200	0	1516	1516	1516	1516	0
678	20250513	090100	0	1516	1516	1516	1516	0
679	20250513	090000	0	1516	1516	1516	1516	0