KissMeData/322970/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	202200	14936830	2100	2100	2100	2100	3
3	20250516	202100	14936830	2100	2100	2100	2100	0
4	20250516	202000	14936830	2100	2100	2100	2100	0
5	20250516	201900	14936830	2100	2100	2100	2100	0
6	20250516	201800	14936830	2100	2100	2100	2100	0
7	20250516	201700	14936830	2100	2100	2100	2100	0
8	20250516	201600	14936830	2100	2100	2100	2100	0
9	20250516	201500	14936830	2100	2100	2100	2100	0
10	20250516	201400	14936830	2100	2100	2100	2100	0
11	20250516	201300	14936830	2100	2100	2100	2100	0
12	20250516	201200	14936830	2100	2100	2100	2100	0
13	20250516	201100	14936830	2100	2100	2100	2100	0
14	20250516	201000	14936830	2100	2100	2100	2100	0
15	20250516	200900	14936830	2100	2100	2100	2100	0
16	20250516	200800	14936830	2100	2100	2100	2100	0
17	20250516	200700	14936830	2100	2100	2100	2100	0
18	20250516	200600	14936830	2100	2100	2100	2100	0
19	20250516	200500	14936830	2100	2100	2100	2100	0
20	20250516	200400	14936830	2100	2100	2100	2100	0
21	20250516	200300	14936830	2100	2100	2100	2100	0
22	20250516	200200	14936830	2100	2100	2100	2100	0
23	20250516	200100	14936830	2100	2100	2100	2100	0
24	20250516	200000	14936830	2100	2100	2100	2100	0
25	20250516	195900	14936830	2100	2100	2100	2100	0
26	20250516	195800	14936830	2100	2100	2100	2100	0
27	20250516	195700	14936830	2100	2100	2100	2100	0
28	20250516	195600	14936830	2100	2100	2100	2100	0
29	20250516	195500	14936830	2100	2100	2100	2100	0
30	20250516	195400	14936830	2100	2100	2100	2100	0
31	20250516	195300	14936830	2100	2100	2100	2100	0
32	20250516	195200	14936830	2100	2100	2100	2100	3
33	20250516	195100	14936830	2100	2100	2100	2100	0
34	20250516	195000	14936830	2100	2100	2100	2100	0
35	20250516	194900	14936830	2100	2100	2100	2100	0
36	20250516	194800	14936830	2100	2100	2100	2100	0
37	20250516	194700	14936830	2100	2100	2100	2100	0
38	20250516	194600	14936830	2100	2100	2100	2100	0
39	20250516	194500	14936830	2100	2100	2100	2100	0
40	20250516	194400	14936830	2100	2100	2100	2100	0
41	20250516	194300	14936830	2100	2100	2100	2100	0
42	20250516	194200	14936830	2100	2100	2100	2100	0
43	20250516	194100	14936830	2100	2100	2100	2100	0
44	20250516	194000	14936830	2100	2100	2100	2100	0
45	20250516	193900	14936830	2100	2100	2100	2100	0
46	20250516	193800	14936830	2100	2100	2100	2100	0
47	20250516	193700	14936830	2100	2100	2100	2100	0
48	20250516	193600	14936830	2100	2100	2100	2100	0
49	20250516	193500	14936830	2100	2100	2100	2100	0
50	20250516	193400	14936830	2100	2100	2100	2100	0
51	20250516	193300	14936830	2100	2100	2100	2100	0
52	20250516	193200	14936830	2100	2100	2100	2100	0
53	20250516	193100	14936830	2100	2100	2100	2100	0
54	20250516	193000	14936830	2100	2100	2100	2100	0
55	20250516	192900	14936830	2100	2100	2100	2100	0
56	20250516	192800	14936830	2100	2100	2100	2100	0
57	20250516	192700	14936830	2100	2100	2100	2100	0
58	20250516	192600	14936830	2100	2100	2100	2100	0
59	20250516	192500	14936830	2100	2100	2100	2100	0
60	20250516	192400	14936830	2100	2100	2100	2100	0
61	20250516	192300	14936830	2100	2100	2100	2100	0
62	20250516	192200	14936830	2100	2100	2100	2100	3
63	20250516	192100	14936830	2100	2100	2100	2100	0
64	20250516	192000	14936830	2100	2100	2100	2100	0
65	20250516	191900	14936830	2100	2100	2100	2100	0
66	20250516	191800	14936830	2100	2100	2100	2100	0
67	20250516	191700	14936830	2100	2100	2100	2100	0
68	20250516	191600	14936830	2100	2100	2100	2100	0
69	20250516	191500	14936830	2100	2100	2100	2100	0
70	20250516	191400	14936830	2100	2100	2100	2100	0
71	20250516	191300	14936830	2100	2100	2100	2100	0
72	20250516	191200	14936830	2100	2100	2100	2100	0
73	20250516	191100	14936830	2100	2100	2100	2100	0
74	20250516	191000	14936830	2100	2100	2100	2100	0
75	20250516	190900	14936830	2100	2100	2100	2100	0
76	20250516	190800	14936830	2100	2100	2100	2100	0
77	20250516	190700	14936830	2100	2100	2100	2100	0
78	20250516	190600	14936830	2100	2100	2100	2100	0
79	20250516	190500	14936830	2100	2100	2100	2100	0
80	20250516	190400	14936830	2100	2100	2100	2100	0
81	20250516	190300	14936830	2100	2100	2100	2100	0
82	20250516	190200	14936830	2100	2100	2100	2100	0
83	20250516	190100	14936830	2100	2100	2100	2100	0
84	20250516	190000	14936830	2100	2100	2100	2100	0
85	20250516	185900	14936830	2100	2100	2100	2100	0
86	20250516	185800	14936830	2100	2100	2100	2100	0
87	20250516	185700	14936830	2100	2100	2100	2100	0
88	20250516	185600	14936830	2100	2100	2100	2100	0
89	20250516	185500	14936830	2100	2100	2100	2100	0
90	20250516	185400	14936830	2100	2100	2100	2100	0
91	20250516	185300	14936830	2100	2100	2100	2100	0
92	20250516	185200	14936830	2100	2100	2100	2100	3
93	20250516	185100	14936830	2100	2100	2100	2100	0
94	20250516	185000	14936830	2100	2100	2100	2100	0
95	20250516	184900	14936830	2100	2100	2100	2100	0
96	20250516	184800	14936830	2100	2100	2100	2100	0
97	20250516	184700	14936830	2100	2100	2100	2100	0
98	20250516	184600	14936830	2100	2100	2100	2100	0
99	20250516	184500	14936830	2100	2100	2100	2100	0
100	20250516	184400	14936830	2100	2100	2100	2100	0
101	20250516	184300	14936830	2100	2100	2100	2100	0
102	20250516	184200	14936830	2100	2100	2100	2100	0
103	20250516	184100	14936830	2100	2100	2100	2100	0
104	20250516	184000	14936830	2100	2100	2100	2100	0
105	20250516	183900	14936830	2100	2100	2100	2100	0
106	20250516	183800	14936830	2100	2100	2100	2100	0
107	20250516	183700	14936830	2100	2100	2100	2100	0
108	20250516	183600	14936830	2100	2100	2100	2100	0
109	20250516	183500	14936830	2100	2100	2100	2100	0
110	20250516	183400	14936830	2100	2100	2100	2100	0
111	20250516	183300	14936830	2100	2100	2100	2100	0
112	20250516	183200	14936830	2100	2100	2100	2100	0
113	20250516	183100	14936830	2100	2100	2100	2100	0
114	20250516	183000	14936830	2100	2100	2100	2100	0
115	20250516	182900	14936830	2100	2100	2100	2100	0
116	20250516	182800	14936830	2100	2100	2100	2100	0
117	20250516	182700	14936830	2100	2100	2100	2100	0
118	20250516	182600	14936830	2100	2100	2100	2100	0
119	20250516	182500	14936830	2100	2100	2100	2100	0
120	20250516	182400	14936830	2100	2100	2100	2100	0
121	20250516	182300	14936830	2100	2100	2100	2100	0
122	20250516	182200	14936830	2100	2100	2100	2100	3
123	20250516	182100	14936830	2100	2100	2100	2100	0
124	20250516	182000	14936830	2100	2100	2100	2100	0
125	20250516	181900	14936830	2100	2100	2100	2100	0
126	20250516	181800	14936830	2100	2100	2100	2100	0
127	20250516	181700	14936830	2100	2100	2100	2100	0
128	20250516	181600	14936830	2100	2100	2100	2100	0
129	20250516	181500	14936830	2100	2100	2100	2100	0
130	20250516	181400	14936830	2100	2100	2100	2100	0
131	20250516	181300	14936830	2100	2100	2100	2100	0
132	20250516	181200	14936830	2100	2100	2100	2100	0
133	20250516	181100	14936830	2100	2100	2100	2100	0
134	20250516	181000	14936830	2100	2100	2100	2100	0
135	20250516	180900	14936830	2100	2100	2100	2100	0
136	20250516	180800	14936830	2100	2100	2100	2100	0
137	20250516	180700	14936830	2100	2100	2100	2100	0
138	20250516	180600	14936830	2100	2100	2100	2100	0
139	20250516	180500	14936830	2100	2100	2100	2100	0
140	20250516	180400	14936830	2100	2100	2100	2100	0
141	20250516	180300	14936830	2100	2100	2100	2100	0
142	20250516	180200	14936830	2100	2100	2100	2100	0
143	20250516	180100	14936830	2100	2100	2100	2100	0
144	20250516	180000	14936830	2100	2100	2100	2100	0
145	20250516	175900	14936830	2100	2100	2100	2100	0
146	20250516	175800	14936830	2100	2100	2100	2100	0
147	20250516	175700	14936830	2100	2100	2100	2100	0
148	20250516	175600	14936830	2100	2100	2100	2100	0
149	20250516	175500	14936830	2100	2100	2100	2100	0
150	20250516	175400	14936830	2100	2100	2100	2100	0
151	20250516	175300	14936830	2100	2100	2100	2100	0
152	20250516	175200	14936830	2100	2100	2100	2100	3
153	20250516	175100	14936830	2100	2100	2100	2100	0
154	20250516	175000	14936830	2100	2100	2100	2100	0
155	20250516	174900	14936830	2100	2100	2100	2100	0
156	20250516	174800	14936830	2100	2100	2100	2100	0
157	20250516	174700	14936830	2100	2100	2100	2100	0
158	20250516	174600	14936830	2100	2100	2100	2100	0
159	20250516	174500	14936830	2100	2100	2100	2100	0
160	20250516	174400	14936830	2100	2100	2100	2100	0
161	20250516	174300	14936830	2100	2100	2100	2100	0
162	20250516	174200	14936830	2100	2100	2100	2100	0
163	20250516	174100	14936830	2100	2100	2100	2100	0
164	20250516	174000	14936830	2100	2100	2100	2100	0
165	20250516	173900	14936830	2100	2100	2100	2100	0
166	20250516	173800	14936830	2100	2100	2100	2100	0
167	20250516	173700	14936830	2100	2100	2100	2100	0
168	20250516	173600	14936830	2100	2100	2100	2100	0
169	20250516	173500	14936830	2100	2100	2100	2100	0
170	20250516	173400	14936830	2100	2100	2100	2100	0
171	20250516	173300	14936830	2100	2100	2100	2100	0
172	20250516	173200	14936830	2100	2100	2100	2100	0
173	20250516	173100	14936830	2100	2100	2100	2100	0
174	20250516	173000	14936830	2100	2100	2100	2100	0
175	20250516	172900	14936830	2100	2100	2100	2100	0
176	20250516	172800	14936830	2100	2100	2100	2100	0
177	20250516	172700	14936830	2100	2100	2100	2100	0
178	20250516	172600	14936830	2100	2100	2100	2100	0
179	20250516	172500	14936830	2100	2100	2100	2100	0
180	20250516	172400	14936830	2100	2100	2100	2100	0
181	20250516	172300	14936830	2100	2100	2100	2100	0
182	20250516	172200	14936830	2100	2100	2100	2100	3
183	20250516	172100	14936830	2100	2100	2100	2100	0
184	20250516	172000	14936830	2100	2100	2100	2100	0
185	20250516	171900	14936830	2100	2100	2100	2100	0
186	20250516	171800	14936830	2100	2100	2100	2100	0
187	20250516	171700	14936830	2100	2100	2100	2100	0
188	20250516	171600	14936830	2100	2100	2100	2100	0
189	20250516	171500	14936830	2100	2100	2100	2100	0
190	20250516	171400	14936830	2100	2100	2100	2100	0
191	20250516	171300	14936830	2100	2100	2100	2100	0
192	20250516	171200	14936830	2100	2100	2100	2100	0
193	20250516	171100	14936830	2100	2100	2100	2100	0
194	20250516	171000	14936830	2100	2100	2100	2100	0
195	20250516	170900	14936830	2100	2100	2100	2100	0
196	20250516	170800	14936830	2100	2100	2100	2100	0
197	20250516	170700	14936830	2100	2100	2100	2100	0
198	20250516	170600	14936830	2100	2100	2100	2100	0
199	20250516	170500	14936830	2100	2100	2100	2100	0
200	20250516	170400	14936830	2100	2100	2100	2100	0
201	20250516	170300	14936830	2100	2100	2100	2100	0
202	20250516	170200	14936830	2100	2100	2100	2100	0
203	20250516	170100	14936830	2100	2100	2100	2100	0
204	20250516	170000	14936830	2100	2100	2100	2100	0
205	20250516	165900	14936830	2100	2100	2100	2100	0
206	20250516	165800	14936830	2100	2100	2100	2100	0
207	20250516	165700	14936830	2100	2100	2100	2100	0
208	20250516	165600	14936830	2100	2100	2100	2100	0
209	20250516	165500	14936830	2100	2100	2100	2100	0
210	20250516	165400	14936830	2100	2100	2100	2100	0
211	20250516	165300	14936830	2100	2100	2100	2100	0
212	20250516	165200	14936830	2100	2100	2100	2100	3
213	20250516	165100	14936830	2100	2100	2100	2100	0
214	20250516	165000	14936830	2100	2100	2100	2100	0
215	20250516	164900	14936830	2100	2100	2100	2100	0
216	20250516	164800	14936830	2100	2100	2100	2100	0
217	20250516	164700	14936830	2100	2100	2100	2100	0
218	20250516	164600	14936830	2100	2100	2100	2100	0
219	20250516	164500	14936830	2100	2100	2100	2100	0
220	20250516	164400	14936830	2100	2100	2100	2100	0
221	20250516	164300	14936830	2100	2100	2100	2100	0
222	20250516	164200	14936830	2100	2100	2100	2100	0
223	20250516	164100	14936830	2100	2100	2100	2100	0
224	20250516	164000	14936830	2100	2100	2100	2100	0
225	20250516	163900	14936830	2100	2100	2100	2100	0
226	20250516	163800	14936830	2100	2100	2100	2100	0
227	20250516	163700	14936830	2100	2100	2100	2100	0
228	20250516	163600	14936830	2100	2100	2100	2100	0
229	20250516	163500	14936830	2100	2100	2100	2100	0
230	20250516	163400	14936830	2100	2100	2100	2100	0
231	20250516	163300	14936830	2100	2100	2100	2100	0
232	20250516	163200	14936830	2100	2100	2100	2100	0
233	20250516	163100	14936830	2100	2100	2100	2100	0
234	20250516	163000	14936830	2100	2100	2100	2100	0
235	20250516	162900	14936830	2100	2100	2100	2100	0
236	20250516	162800	14936830	2100	2100	2100	2100	0
237	20250516	162700	14936830	2100	2100	2100	2100	0
238	20250516	162600	14936830	2100	2100	2100	2100	0
239	20250516	162500	14936830	2100	2100	2100	2100	0
240	20250516	162400	14936830	2100	2100	2100	2100	0
241	20250516	162300	14936830	2100	2100	2100	2100	0
242	20250516	162200	14936830	2100	2100	2100	2100	3
243	20250516	162100	14936830	2100	2100	2100	2100	0
244	20250516	162000	14936830	2100	2100	2100	2100	0
245	20250516	161900	14936830	2100	2100	2100	2100	0
246	20250516	161800	14936830	2100	2100	2100	2100	0
247	20250516	161700	14936830	2100	2100	2100	2100	0
248	20250516	161600	14936830	2100	2100	2100	2100	0
249	20250516	161500	14936830	2100	2100	2100	2100	0
250	20250516	161400	14936830	2100	2100	2100	2100	0
251	20250516	161300	14936830	2100	2100	2100	2100	0
252	20250516	161200	14936830	2100	2100	2100	2100	0
253	20250516	161100	14936830	2100	2100	2100	2100	0
254	20250516	161000	14936830	2100	2100	2100	2100	0
255	20250516	160900	14936830	2100	2100	2100	2100	0
256	20250516	160800	14936830	2100	2100	2100	2100	0
257	20250516	160700	14936830	2100	2100	2100	2100	0
258	20250516	160600	14936830	2100	2100	2100	2100	0
259	20250516	160500	14936830	2100	2100	2100	2100	0
260	20250516	160400	14936830	2100	2100	2100	2100	0
261	20250516	160300	14936830	2100	2100	2100	2100	0
262	20250516	160200	14936830	2100	2100	2100	2100	0
263	20250516	160100	14936830	2100	2100	2100	2100	0
264	20250516	160000	14936830	2100	2100	2100	2100	0
265	20250516	155900	14936830	2100	2100	2100	2100	0
266	20250516	155800	14936830	2100	2100	2100	2100	0
267	20250516	155700	14936830	2100	2100	2100	2100	0
268	20250516	155600	14936830	2100	2100	2100	2100	0
269	20250516	155500	14936830	2100	2100	2100	2100	0
270	20250516	155400	14936830	2100	2100	2100	2100	0
271	20250516	155300	14936830	2100	2100	2100	2100	0
272	20250516	155200	14936830	2100	2100	2100	2100	3
273	20250516	155100	14936830	2100	2100	2100	2100	0
274	20250516	155000	14936830	2100	2100	2100	2100	0
275	20250516	154900	14936830	2100	2100	2100	2100	0
276	20250516	154800	14936830	2100	2100	2100	2100	0
277	20250516	154700	14936830	2100	2100	2100	2100	0
278	20250516	154600	14936830	2100	2100	2100	2100	0
279	20250516	154500	14936830	2100	2100	2100	2100	0
280	20250516	154400	14936830	2100	2100	2100	2100	0
281	20250516	154300	14936830	2100	2100	2100	2100	0
282	20250516	154200	14936830	2100	2100	2100	2100	0
283	20250516	154100	14936830	2100	2100	2100	2100	0
284	20250516	154000	14936830	2100	2100	2100	2100	0
285	20250516	153900	14936830	2100	2100	2100	2100	0
286	20250516	153800	14936830	2100	2100	2100	2100	0
287	20250516	153700	14936830	2100	2100	2100	2100	0
288	20250516	153600	14936830	2100	2100	2100	2100	0
289	20250516	153500	14936830	2100	2100	2100	2100	0
290	20250516	153400	14936830	2100	2100	2100	2100	0
291	20250516	153300	14936830	2100	2100	2100	2100	0
292	20250516	153200	14936830	2100	2100	2100	2100	0
293	20250516	153100	14936830	2100	2100	2100	2100	0
294	20250516	153000	14936830	2100	2100	2100	2100	0
295	20250516	152900	14936830	2100	2100	2100	2100	0
296	20250516	152800	14936830	2100	2100	2100	2100	0
297	20250516	152700	14936830	2100	2100	2100	2100	0
298	20250516	152600	14936830	2100	2100	2100	2100	0
299	20250516	152500	14936830	2100	2100	2100	2100	0
300	20250516	152400	14936830	2100	2100	2100	2100	0
301	20250516	152300	14936830	2100	2100	2100	2100	0
302	20250516	152200	14936830	2100	2100	2100	2100	0
303	20250516	152100	14936830	2100	2100	2100	2100	0
304	20250516	152000	14936830	2100	2100	2100	2100	0
305	20250516	151900	14936830	2100	2100	2100	2100	0
306	20250516	151800	14936830	2100	2100	2100	2100	0
307	20250516	151700	14936830	2100	2100	2100	2100	0
308	20250516	151600	14936830	2100	2100	2100	2100	0
309	20250516	151500	14936830	2100	2100	2100	2100	0
310	20250516	151400	14936830	2100	2100	2100	2100	0
311	20250516	151300	14936830	2100	2100	2100	2100	0
312	20250516	151200	14936830	2100	2100	2100	2100	0
313	20250516	151100	14936830	2100	2100	2100	2100	0
314	20250516	151000	14936830	2100	2100	2100	2100	0
315	20250516	150900	14936830	2100	2100	2100	2100	0
316	20250516	150800	14936830	2100	2100	2100	2100	0
317	20250516	150700	14936830	2100	2100	2100	2100	0
318	20250516	150600	14936830	2100	2100	2100	2100	0
319	20250516	150500	14936830	2100	2100	2100	2100	0
320	20250516	150400	14936830	2100	2100	2100	2100	0
321	20250516	150300	14936830	2100	2100	2100	2100	0
322	20250516	150200	14936830	2100	2100	2100	2100	0
323	20250516	150100	14936830	2100	2100	2100	2100	0
324	20250516	150000	14936830	2100	2100	2100	2100	0
325	20250516	145900	14936830	2100	2100	2100	2100	0
326	20250516	145800	14936830	2100	2100	2100	2100	0
327	20250516	145700	14936830	2100	2100	2100	2100	0
328	20250516	145600	14936830	2100	2100	2100	2100	0
329	20250516	145500	14936830	2100	2100	2100	2100	0
330	20250516	145400	14936830	2100	2100	2100	2100	0
331	20250516	145300	14936830	2100	2100	2100	2100	0
332	20250516	145200	14936830	2100	2100	2100	2100	0
333	20250516	145100	14936830	2100	2100	2100	2100	0
334	20250516	145000	14936830	2100	2100	2100	2100	0
335	20250516	144900	14936830	2100	2100	2100	2100	0
336	20250516	144800	14936830	2100	2100	2100	2100	0
337	20250516	144700	14936830	2100	2100	2100	2100	0
338	20250516	144600	14936830	2100	2100	2100	2100	0
339	20250516	144500	14936830	2100	2100	2100	2100	0
340	20250516	144400	14936830	2100	2100	2100	2100	0
341	20250516	144300	14936830	2100	2100	2100	2100	0
342	20250516	144200	14936830	2100	2100	2100	2100	0
343	20250516	144100	14936830	2100	2100	2100	2100	3
344	20250516	144000	14930530	2100	2100	2100	2100	0
345	20250516	143900	14930530	2100	2100	2100	2100	0
346	20250516	143800	14930530	2100	2100	2100	2100	0
347	20250516	143700	14930530	2100	2100	2100	2100	0
348	20250516	143600	14930530	2100	2100	2100	2100	0
349	20250516	143500	14930530	2100	2100	2100	2100	0
350	20250516	143400	14930530	2100	2100	2100	2100	0
351	20250516	143300	14930530	2100	2100	2100	2100	0
352	20250516	143200	14930530	2100	2100	2100	2100	0
353	20250516	143100	14930530	2100	2100	2100	2100	0
354	20250516	143000	14930530	2100	2100	2100	2100	0
355	20250516	142900	14930530	2100	2100	2100	2100	0
356	20250516	142800	14930530	2100	2100	2100	2100	0
357	20250516	142700	14930530	2100	2100	2100	2100	0
358	20250516	142600	14930530	2100	2100	2100	2100	0
359	20250516	142500	14930530	2100	2100	2100	2100	0
360	20250516	142400	14930530	2100	2100	2100	2100	0
361	20250516	142300	14930530	2100	2100	2100	2100	0
362	20250516	142200	14930530	2100	2100	2100	2100	0
363	20250516	142100	14930530	2100	2100	2100	2100	0
364	20250516	142000	14930530	2100	2100	2100	2100	0
365	20250516	141900	14930530	2100	2100	2100	2100	0
366	20250516	141800	14930530	2100	2100	2100	2100	0
367	20250516	141700	14930530	2100	2100	2100	2100	0
368	20250516	141600	14930530	2100	2100	2100	2100	0
369	20250516	141500	14930530	2100	2100	2100	2100	0
370	20250516	141400	14930530	2100	2100	2100	2100	0
371	20250516	141300	14930530	2100	2100	2100	2100	0
372	20250516	141200	14930530	2100	2100	2100	2100	0
373	20250516	141100	14930530	2100	2100	2100	2100	0
374	20250516	141000	14930530	2100	2100	2100	2100	0
375	20250516	140900	14930530	2100	2100	2100	2100	0
376	20250516	140800	14930530	2100	2100	2100	2100	0
377	20250516	140700	14930530	2100	2100	2100	2100	0
378	20250516	140600	14930530	2100	2100	2100	2100	0
379	20250516	140500	14930530	2100	2100	2100	2100	0
380	20250516	140400	14930530	2100	2100	2100	2100	0
381	20250516	140300	14930530	2100	2100	2100	2100	0
382	20250516	140200	14930530	2100	2100	2100	2100	0
383	20250516	140100	14930530	2100	2100	2100	2100	0
384	20250516	140000	14930530	2100	2100	2100	2100	0
385	20250516	135900	14930530	2100	2100	2100	2100	0
386	20250516	135800	14930530	2100	2100	2100	2100	0
387	20250516	135700	14930530	2100	2100	2100	2100	0
388	20250516	135600	14930530	2100	2100	2100	2100	0
389	20250516	135500	14930530	2100	2100	2100	2100	0
390	20250516	135400	14930530	2100	2100	2100	2100	0
391	20250516	135300	14930530	2100	2100	2100	2100	0
392	20250516	135200	14930530	2100	2100	2100	2100	0
393	20250516	135100	14930530	2100	2100	2100	2100	0
394	20250516	135000	14930530	2100	2100	2100	2100	0
395	20250516	134900	14930530	2100	2100	2100	2100	0
396	20250516	134800	14930530	2100	2100	2100	2100	0
397	20250516	134700	14930530	2100	2100	2100	2100	0
398	20250516	134600	14930530	2100	2100	2100	2100	0
399	20250516	134500	14930530	2100	2100	2100	2100	0
400	20250516	134400	14930530	2100	2100	2100	2100	0
401	20250516	134300	14930530	2100	2100	2100	2100	0
402	20250516	134200	14930530	2100	2100	2100	2100	0
403	20250516	134100	14930530	2100	2100	2100	2100	0
404	20250516	134000	14930530	2100	2100	2100	2100	0
405	20250516	133900	14930530	2100	2100	2100	2100	0
406	20250516	133800	14930530	2100	2100	2100	2100	0
407	20250516	133700	14930530	2100	2100	2100	2100	0
408	20250516	133600	14930530	2100	2100	2100	2100	0
409	20250516	133500	14930530	2100	2100	2100	2100	0
410	20250516	133400	14930530	2100	2100	2100	2100	0
411	20250516	133300	14930530	2100	2100	2100	2100	0
412	20250516	133200	14930530	2100	2100	2100	2100	0
413	20250516	133100	14930530	2100	2100	2100	2100	0
414	20250516	133000	14930530	2100	2100	2100	2100	0
415	20250516	132900	14930530	2100	2100	2100	2100	0
416	20250516	132800	14930530	2100	2100	2100	2100	0
417	20250516	132700	14930530	2100	2100	2100	2100	0
418	20250516	132600	14930530	2100	2100	2100	2100	0
419	20250516	132500	14930530	2100	2100	2100	2100	0
420	20250516	132400	14930530	2100	2100	2100	2100	0
421	20250516	132300	14930530	2100	2100	2100	2100	0
422	20250516	132200	14930530	2100	2100	2100	2100	0
423	20250516	132100	14930530	2100	2100	2100	2100	0
424	20250516	132000	14930530	2100	2100	2100	2100	0
425	20250516	131900	14930530	2100	2100	2100	2100	0
426	20250516	131800	14930530	2100	2100	2100	2100	0
427	20250516	131700	14930530	2100	2100	2100	2100	0
428	20250516	131600	14930530	2100	2100	2100	2100	0
429	20250516	131500	14930530	2100	2100	2100	2100	0
430	20250516	131400	14930530	2100	2100	2100	2100	0
431	20250516	131300	14930530	2100	2100	2100	2100	0
432	20250516	131200	14930530	2100	2100	2100	2100	0
433	20250516	131100	14930530	2100	2100	2100	2100	0
434	20250516	131000	14930530	2100	2100	2100	2100	0
435	20250516	130900	14930530	2100	2100	2100	2100	0
436	20250516	130800	14930530	2100	2100	2100	2100	0
437	20250516	130700	14930530	2100	2100	2100	2100	0
438	20250516	130600	14930530	2100	2100	2100	2100	0
439	20250516	130500	14930530	2100	2100	2100	2100	0
440	20250516	130400	14930530	2100	2100	2100	2100	0
441	20250516	130300	14930530	2100	2100	2100	2100	0
442	20250516	130200	14930530	2100	2100	2100	2100	0
443	20250516	130100	14930530	2100	2100	2100	2100	0
444	20250516	130000	14930530	2100	2100	2100	2100	0
445	20250516	125900	14930530	2100	2100	2100	2100	0
446	20250516	125800	14930530	2100	2100	2100	2100	0
447	20250516	125700	14930530	2100	2100	2100	2100	0
448	20250516	125600	14930530	2100	2100	2100	2100	0
449	20250516	125500	14930530	2100	2100	2100	2100	0
450	20250516	125400	14930530	2100	2100	2100	2100	0
451	20250516	125300	14930530	2100	2100	2100	2100	0
452	20250516	125200	14930530	2100	2100	2100	2100	0
453	20250516	125100	14930530	2100	2100	2100	2100	0
454	20250516	125000	14930530	2100	2100	2100	2100	0
455	20250516	124900	14930530	2100	2100	2100	2100	0
456	20250516	124800	14930530	2100	2100	2100	2100	0
457	20250516	124700	14930530	2100	2100	2100	2100	0
458	20250516	124600	14930530	2100	2100	2100	2100	0
459	20250516	124500	14930530	2100	2100	2100	2100	0
460	20250516	124400	14930530	2100	2100	2100	2100	0
461	20250516	124300	14930530	2100	2100	2100	2100	0
462	20250516	124200	14930530	2100	2100	2100	2100	0
463	20250516	124100	14930530	2100	2100	2100	2100	0
464	20250516	124000	14930530	2100	2100	2100	2100	0
465	20250516	123900	14930530	2100	2100	2100	2100	0
466	20250516	123800	14930530	2100	2100	2100	2100	0
467	20250516	123700	14930530	2100	2100	2100	2100	0
468	20250516	123600	14930530	2100	2100	2100	2100	0
469	20250516	123500	14930530	2100	2100	2100	2100	0
470	20250516	123400	14930530	2100	2100	2100	2100	0
471	20250516	123300	14930530	2100	2100	2100	2100	0
472	20250516	123200	14930530	2100	2100	2100	2100	0
473	20250516	123100	14930530	2100	2100	2100	2100	0
474	20250516	123000	14930530	2100	2100	2100	2100	0
475	20250516	122900	14930530	2100	2100	2100	2100	0
476	20250516	122800	14930530	2100	2100	2100	2100	0
477	20250516	122700	14930530	2100	2100	2100	2100	0
478	20250516	122600	14930530	2100	2100	2100	2100	0
479	20250516	122500	14930530	2100	2100	2100	2100	0
480	20250516	122400	14930530	2100	2100	2100	2100	0
481	20250516	122300	14930530	2100	2100	2100	2100	0
482	20250516	122200	14930530	2100	2100	2100	2100	0
483	20250516	122100	14930530	2100	2100	2100	2100	0
484	20250516	122000	14930530	2100	2100	2100	2100	0
485	20250516	121900	14930530	2100	2100	2100	2100	0
486	20250516	121800	14930530	2100	2100	2100	2100	0
487	20250516	121700	14930530	2100	2100	2100	2100	0
488	20250516	121600	14930530	2100	2100	2100	2100	0
489	20250516	121500	14930530	2100	2100	2100	2100	0
490	20250516	121400	14930530	2100	2100	2100	2100	0
491	20250516	121300	14930530	2100	2100	2100	2100	0
492	20250516	121200	14930530	2100	2100	2100	2100	0
493	20250516	121100	14930530	2100	2100	2100	2100	0
494	20250516	121000	14930530	2100	2100	2100	2100	0
495	20250516	120900	14930530	2100	2100	2100	2100	0
496	20250516	120800	14930530	2100	2100	2100	2100	0
497	20250516	120700	14930530	2100	2100	2100	2100	0
498	20250516	120600	14930530	2100	2100	2100	2100	0
499	20250516	120500	14930530	2100	2100	2100	2100	0
500	20250516	120400	14930530	2100	2100	2100	2100	0
501	20250516	120300	14930530	2100	2100	2100	2100	0
502	20250516	120200	14930530	2100	2100	2100	2100	0
503	20250516	120100	14930530	2100	2100	2100	2100	0
504	20250516	120000	14930530	2100	2100	2100	2100	0
505	20250516	115900	14930530	2100	2100	2100	2100	0
506	20250516	115800	14930530	2100	2100	2100	2100	0
507	20250516	115700	14930530	2100	2100	2100	2100	0
508	20250516	115600	14930530	2100	2100	2100	2100	0
509	20250516	115500	14930530	2100	2100	2100	2100	0
510	20250516	115400	14930530	2100	2100	2100	2100	0
511	20250516	115300	14930530	2100	2100	2100	2100	0
512	20250516	115200	14930530	2100	2100	2100	2100	0
513	20250516	115100	14930530	2100	2100	2100	2100	0
514	20250516	115000	14930530	2100	2100	2100	2100	0
515	20250516	114900	14930530	2100	2100	2100	2100	0
516	20250516	114800	14930530	2100	2100	2100	2100	0
517	20250516	114700	14930530	2100	2100	2100	2100	0
518	20250516	114600	14930530	2100	2100	2100	2100	0
519	20250516	114500	14930530	2100	2100	2100	2100	0
520	20250516	114400	14930530	2100	2100	2100	2100	0
521	20250516	114300	14930530	2100	2100	2100	2100	0
522	20250516	114200	14930530	2100	2100	2100	2100	0
523	20250516	114100	14930530	2100	2100	2100	2100	0
524	20250516	114000	14930530	2100	2100	2100	2100	0
525	20250516	113900	14930530	2100	2100	2100	2100	0
526	20250516	113800	14930530	2100	2100	2100	2100	0
527	20250516	113700	14930530	2100	2100	2100	2100	0
528	20250516	113600	14930530	2100	2100	2100	2100	1
529	20250516	113500	14928430	2050	2050	2050	2050	0
530	20250516	113400	14928430	2050	2050	2050	2050	0
531	20250516	113300	14928430	2050	2050	2050	2050	0
532	20250516	113200	14928430	2050	2050	2050	2050	0
533	20250516	113100	14928430	2050	2050	2050	2050	0
534	20250516	113000	14928430	2050	2050	2050	2050	0
535	20250516	112900	14928430	2050	2050	2050	2050	0
536	20250516	112800	14928430	2050	2050	2050	2050	0
537	20250516	112700	14928430	2050	2050	2050	2050	0
538	20250516	112600	14928430	2050	2050	2050	2050	0
539	20250516	112500	14928430	2050	2050	2050	2050	0
540	20250516	112400	14928430	2050	2050	2050	2050	0
541	20250516	112300	14928430	2050	2050	2050	2050	0
542	20250516	112200	14928430	2050	2050	2050	2050	0
543	20250516	112100	14928430	2050	2050	2050	2050	0
544	20250516	112000	14928430	2050	2050	2050	2050	0
545	20250516	111900	14928430	2050	2050	2050	2050	148
546	20250516	111800	14625030	2100	2100	2100	2100	0
547	20250516	111700	14625030	2100	2100	2100	2100	0
548	20250516	111600	14625030	2100	2100	2100	2100	0
549	20250516	111500	14625030	2100	2100	2100	2100	0
550	20250516	111400	14625030	2100	2100	2100	2100	0
551	20250516	111300	14625030	2100	2100	2100	2100	0
552	20250516	111200	14625030	2100	2100	2100	2100	0
553	20250516	111100	14625030	2100	2100	2100	2100	0
554	20250516	111000	14625030	2100	2100	2100	2100	0
555	20250516	110900	14625030	2100	2100	2100	2100	0
556	20250516	110800	14625030	2100	2100	2100	2100	0
557	20250516	110700	14625030	2100	2100	2100	2100	0
558	20250516	110600	14625030	2100	2100	2100	2100	0
559	20250516	110500	14625030	2100	2100	2100	2100	0
560	20250516	110400	14625030	2100	2100	2100	2100	0
561	20250516	110300	14625030	2100	2100	2100	2100	0
562	20250516	110200	14625030	2100	2100	2100	2100	0
563	20250516	110100	14625030	2100	2100	2100	2100	0
564	20250516	110000	14625030	2100	2100	2100	2100	0
565	20250516	105900	14625030	2100	2100	2100	2100	0
566	20250516	105800	14625030	2100	2100	2100	2100	0
567	20250516	105700	14625030	2100	2100	2100	2100	0
568	20250516	105600	14625030	2100	2100	2100	2100	0
569	20250516	105500	14625030	2100	2100	2100	2100	0
570	20250516	105400	14625030	2100	2100	2100	2100	0
571	20250516	105300	14625030	2100	2100	2100	2100	0
572	20250516	105200	14625030	2100	2100	2100	2100	0
573	20250516	105100	14625030	2100	2100	2100	2100	0
574	20250516	105000	14625030	2100	2100	2100	2100	0
575	20250516	104900	14625030	2100	2100	2100	2100	0
576	20250516	104800	14625030	2100	2100	2100	2100	0
577	20250516	104700	14625030	2100	2100	2100	2100	0
578	20250516	104600	14625030	2100	2100	2100	2100	0
579	20250516	104500	14625030	2100	2100	2100	2100	0
580	20250516	104400	14625030	2100	2100	2100	2100	0
581	20250516	104300	14625030	2100	2100	2100	2100	0
582	20250516	104200	14625030	2100	2100	2100	2100	0
583	20250516	104100	14625030	2100	2100	2100	2100	0
584	20250516	104000	14625030	2100	2100	2100	2100	0
585	20250516	103900	14625030	2100	2100	2100	2100	0
586	20250516	103800	14625030	2100	2100	2100	2100	0
587	20250516	103700	14625030	2100	2100	2100	2100	0
588	20250516	103600	14625030	2100	2100	2100	2100	0
589	20250516	103500	14625030	2100	2100	2100	2100	0
590	20250516	103400	14625030	2100	2100	2100	2100	0
591	20250516	103300	14625030	2100	2100	2100	2100	0
592	20250516	103200	14625030	2100	2100	2100	2100	0
593	20250516	103100	14625030	2100	2100	2100	2100	0
594	20250516	103000	14625030	2100	2100	2100	2100	0
595	20250516	102900	14625030	2100	2100	2100	2100	0
596	20250516	102800	14625030	2100	2100	2100	2100	0
597	20250516	102700	14625030	2100	2100	2100	2100	0
598	20250516	102600	14625030	2100	2100	2100	2100	0
599	20250516	102500	14625030	2100	2100	2100	2100	0
600	20250516	102400	14625030	2100	2100	2100	2100	0
601	20250516	102300	14625030	2100	2100	2100	2100	0
602	20250516	102200	14625030	2100	2100	2100	2100	0
603	20250516	102100	14625030	2100	2100	2100	2100	0
604	20250516	102000	14625030	2100	2100	2100	2100	0
605	20250516	101900	14625030	2100	2100	2100	2100	0
606	20250516	101800	14625030	2100	2100	2100	2100	0
607	20250516	101700	14625030	2100	2100	2100	2100	0
608	20250516	101600	14625030	2100	2100	2100	2100	0
609	20250516	101500	14625030	2100	2100	2100	2100	0
610	20250516	101400	14625030	2100	2100	2100	2100	0
611	20250516	101300	14625030	2100	2100	2100	2100	0
612	20250516	101200	14625030	2100	2100	2100	2100	0
613	20250516	101100	14625030	2100	2100	2100	2100	0
614	20250516	101000	14625030	2100	2100	2100	2100	0
615	20250516	100900	14625030	2100	2100	2100	2100	0
616	20250516	100800	14625030	2100	2100	2100	2100	0
617	20250516	100700	14625030	2100	2100	2100	2100	0
618	20250516	100600	14625030	2100	2100	2100	2100	0
619	20250516	100500	14625030	2100	2100	2100	2100	0
620	20250516	100400	14625030	2100	2100	2100	2100	0
621	20250516	100300	14625030	2100	2100	2100	2100	0
622	20250516	100200	14625030	2100	2100	2100	2100	0
623	20250516	100100	14625030	2100	2100	2100	2100	0
624	20250516	100000	14625030	2100	2100	2100	2100	0
625	20250516	095900	14625030	2100	2100	2100	2100	0
626	20250516	095800	14625030	2100	2100	2100	2100	0
627	20250516	095700	14625030	2100	2100	2100	2100	0
628	20250516	095600	14625030	2100	2100	2100	2100	0
629	20250516	095500	14625030	2100	2100	2100	2100	0
630	20250516	095400	14625030	2100	2100	2100	2100	0
631	20250516	095300	14625030	2100	2100	2100	2100	0
632	20250516	095200	14625030	2100	2100	2100	2100	0
633	20250516	095100	14625030	2100	2100	2100	2100	0
634	20250516	095000	14625030	2100	2100	2100	2100	0
635	20250516	094900	14625030	2100	2100	2100	2100	0
636	20250516	094800	14625030	2100	2100	2100	2100	0
637	20250516	094700	14625030	2100	2100	2100	2100	0
638	20250516	094600	14625030	2100	2100	2100	2100	0
639	20250516	094500	14625030	2100	2100	2100	2100	0
640	20250516	094400	14625030	2100	2100	2100	2100	0
641	20250516	094300	14625030	2100	2100	2100	2100	0
642	20250516	094200	14625030	2100	2100	2100	2100	0
643	20250516	094100	14625030	2100	2100	2100	2100	0
644	20250516	094000	14625030	2100	2100	2100	2100	0
645	20250516	093900	14625030	2100	2100	2100	2100	0
646	20250516	093800	14625030	2100	2100	2100	2100	0
647	20250516	093700	14625030	2100	2100	2100	2100	0
648	20250516	093600	14625030	2100	2100	2100	2100	0
649	20250516	093500	14625030	2100	2100	2100	2100	0
650	20250516	093400	14625030	2100	2100	2100	2100	0
651	20250516	093300	14625030	2100	2100	2100	2100	0
652	20250516	093200	14625030	2100	2100	2100	2100	0
653	20250516	093100	14625030	2100	2100	2100	2100	100
654	20250516	093000	14415030	2090	2090	2090	2090	0
655	20250516	092900	14415030	2090	2090	2090	2090	0
656	20250516	092800	14415030	2090	2090	2090	2090	0
657	20250516	092700	14415030	2090	2090	2090	2090	0
658	20250516	092600	14415030	2090	2090	2090	2090	567
659	20250516	092500	13230000	2100	2100	2100	2100	0
660	20250516	092400	13230000	2100	2100	2100	2100	0
661	20250516	092300	13230000	2100	2100	2100	2100	0
662	20250516	092200	13230000	2100	2100	2100	2100	0
663	20250516	092100	13230000	2100	2100	2100	2100	0
664	20250516	092000	13230000	2100	2100	2100	2100	0
665	20250516	091900	13230000	2100	2100	2100	2100	0
666	20250516	091800	13230000	2100	2100	2100	2100	0
667	20250516	091700	13230000	2100	2100	2100	2100	0
668	20250516	091600	13230000	2100	2100	2100	2100	0
669	20250516	091500	13230000	2100	2100	2100	2100	0
670	20250516	091400	13230000	2100	2100	2100	2100	0
671	20250516	091300	13230000	2100	2100	2100	2100	0
672	20250516	091200	13230000	2100	2100	2100	2100	0
673	20250516	091100	13230000	2100	2100	2100	2100	0
674	20250516	091000	13230000	2100	2100	2100	2100	0
675	20250516	090900	13230000	2100	2100	2100	2100	0
676	20250516	090800	13230000	2100	2100	2100	2100	0
677	20250516	090700	13230000	2100	2100	2100	2100	0
678	20250516	090600	13230000	2100	2100	2100	2100	0
679	20250516	090500	13230000	2100	2100	2100	2100	0
680	20250516	090400	13230000	2100	2100	2100	2100	0
681	20250516	090300	13230000	2100	2100	2100	2100	0
682	20250516	090200	13230000	2100	2100	2100	2100	6300
683	20250516	090100	0	2100	2100	2100	2100	0
684	20250516	090000	0	2100	2100	2100	2100	0