KissMeData/476710/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	205000	0	15960	15960	15960	15960	0
3	20250516	204900	0	15960	15960	15960	15960	0
4	20250516	204800	0	15960	15960	15960	15960	0
5	20250516	204700	0	15960	15960	15960	15960	0
6	20250516	204600	0	15960	15960	15960	15960	0
7	20250516	204500	0	15960	15960	15960	15960	0
8	20250516	204400	0	15960	15960	15960	15960	0
9	20250516	204300	0	15960	15960	15960	15960	0
10	20250516	204200	0	15960	15960	15960	15960	0
11	20250516	204100	0	15960	15960	15960	15960	0
12	20250516	204000	0	15960	15960	15960	15960	0
13	20250516	203900	0	15960	15960	15960	15960	0
14	20250516	203800	0	15960	15960	15960	15960	0
15	20250516	203700	0	15960	15960	15960	15960	0
16	20250516	203600	0	15960	15960	15960	15960	0
17	20250516	203500	0	15960	15960	15960	15960	0
18	20250516	203400	0	15960	15960	15960	15960	0
19	20250516	203300	0	15960	15960	15960	15960	0
20	20250516	203200	0	15960	15960	15960	15960	0
21	20250516	203100	0	15960	15960	15960	15960	0
22	20250516	203000	0	15960	15960	15960	15960	0
23	20250516	202900	0	15960	15960	15960	15960	0
24	20250516	202800	0	15960	15960	15960	15960	0
25	20250516	202700	0	15960	15960	15960	15960	0
26	20250516	202600	0	15960	15960	15960	15960	0
27	20250516	202500	0	15960	15960	15960	15960	0
28	20250516	202400	0	15960	15960	15960	15960	0
29	20250516	202300	0	15960	15960	15960	15960	0
30	20250516	202200	0	15960	15960	15960	15960	0
31	20250516	202100	0	15960	15960	15960	15960	0
32	20250516	202000	0	15960	15960	15960	15960	0
33	20250516	201900	0	15960	15960	15960	15960	0
34	20250516	201800	0	15960	15960	15960	15960	0
35	20250516	201700	0	15960	15960	15960	15960	0
36	20250516	201600	0	15960	15960	15960	15960	0
37	20250516	201500	0	15960	15960	15960	15960	0
38	20250516	201400	0	15960	15960	15960	15960	0
39	20250516	201300	0	15960	15960	15960	15960	0
40	20250516	201200	0	15960	15960	15960	15960	0
41	20250516	201100	0	15960	15960	15960	15960	0
42	20250516	201000	0	15960	15960	15960	15960	0
43	20250516	200900	0	15960	15960	15960	15960	0
44	20250516	200800	0	15960	15960	15960	15960	0
45	20250516	200700	0	15960	15960	15960	15960	0
46	20250516	200600	0	15960	15960	15960	15960	0
47	20250516	200500	0	15960	15960	15960	15960	0
48	20250516	200400	0	15960	15960	15960	15960	0
49	20250516	200300	0	15960	15960	15960	15960	0
50	20250516	200200	0	15960	15960	15960	15960	0
51	20250516	200100	0	15960	15960	15960	15960	0
52	20250516	200000	0	15960	15960	15960	15960	0
53	20250516	195900	0	15960	15960	15960	15960	0
54	20250516	195800	0	15960	15960	15960	15960	0
55	20250516	195700	0	15960	15960	15960	15960	0
56	20250516	195600	0	15960	15960	15960	15960	0
57	20250516	195500	0	15960	15960	15960	15960	0
58	20250516	195400	0	15960	15960	15960	15960	0
59	20250516	195300	0	15960	15960	15960	15960	0
60	20250516	195200	0	15960	15960	15960	15960	0
61	20250516	195100	0	15960	15960	15960	15960	0
62	20250516	195000	0	15960	15960	15960	15960	0
63	20250516	194900	0	15960	15960	15960	15960	0
64	20250516	194800	0	15960	15960	15960	15960	0
65	20250516	194700	0	15960	15960	15960	15960	0
66	20250516	194600	0	15960	15960	15960	15960	0
67	20250516	194500	0	15960	15960	15960	15960	0
68	20250516	194400	0	15960	15960	15960	15960	0
69	20250516	194300	0	15960	15960	15960	15960	0
70	20250516	194200	0	15960	15960	15960	15960	0
71	20250516	194100	0	15960	15960	15960	15960	0
72	20250516	194000	0	15960	15960	15960	15960	0
73	20250516	193900	0	15960	15960	15960	15960	0
74	20250516	193800	0	15960	15960	15960	15960	0
75	20250516	193700	0	15960	15960	15960	15960	0
76	20250516	193600	0	15960	15960	15960	15960	0
77	20250516	193500	0	15960	15960	15960	15960	0
78	20250516	193400	0	15960	15960	15960	15960	0
79	20250516	193300	0	15960	15960	15960	15960	0
80	20250516	193200	0	15960	15960	15960	15960	0
81	20250516	193100	0	15960	15960	15960	15960	0
82	20250516	193000	0	15960	15960	15960	15960	0
83	20250516	192900	0	15960	15960	15960	15960	0
84	20250516	192800	0	15960	15960	15960	15960	0
85	20250516	192700	0	15960	15960	15960	15960	0
86	20250516	192600	0	15960	15960	15960	15960	0
87	20250516	192500	0	15960	15960	15960	15960	0
88	20250516	192400	0	15960	15960	15960	15960	0
89	20250516	192300	0	15960	15960	15960	15960	0
90	20250516	192200	0	15960	15960	15960	15960	0
91	20250516	192100	0	15960	15960	15960	15960	0
92	20250516	192000	0	15960	15960	15960	15960	0
93	20250516	191900	0	15960	15960	15960	15960	0
94	20250516	191800	0	15960	15960	15960	15960	0
95	20250516	191700	0	15960	15960	15960	15960	0
96	20250516	191600	0	15960	15960	15960	15960	0
97	20250516	191500	0	15960	15960	15960	15960	0
98	20250516	191400	0	15960	15960	15960	15960	0
99	20250516	191300	0	15960	15960	15960	15960	0
100	20250516	191200	0	15960	15960	15960	15960	0
101	20250516	191100	0	15960	15960	15960	15960	0
102	20250516	191000	0	15960	15960	15960	15960	0
103	20250516	190900	0	15960	15960	15960	15960	0
104	20250516	190800	0	15960	15960	15960	15960	0
105	20250516	190700	0	15960	15960	15960	15960	0
106	20250516	190600	0	15960	15960	15960	15960	0
107	20250516	190500	0	15960	15960	15960	15960	0
108	20250516	190400	0	15960	15960	15960	15960	0
109	20250516	190300	0	15960	15960	15960	15960	0
110	20250516	190200	0	15960	15960	15960	15960	0
111	20250516	190100	0	15960	15960	15960	15960	0
112	20250516	190000	0	15960	15960	15960	15960	0
113	20250516	185900	0	15960	15960	15960	15960	0
114	20250516	185800	0	15960	15960	15960	15960	0
115	20250516	185700	0	15960	15960	15960	15960	0
116	20250516	185600	0	15960	15960	15960	15960	0
117	20250516	185500	0	15960	15960	15960	15960	0
118	20250516	185400	0	15960	15960	15960	15960	0
119	20250516	185300	0	15960	15960	15960	15960	0
120	20250516	185200	0	15960	15960	15960	15960	0
121	20250516	185100	0	15960	15960	15960	15960	0
122	20250516	185000	0	15960	15960	15960	15960	0
123	20250516	184900	0	15960	15960	15960	15960	0
124	20250516	184800	0	15960	15960	15960	15960	0
125	20250516	184700	0	15960	15960	15960	15960	0
126	20250516	184600	0	15960	15960	15960	15960	0
127	20250516	184500	0	15960	15960	15960	15960	0
128	20250516	184400	0	15960	15960	15960	15960	0
129	20250516	184300	0	15960	15960	15960	15960	0
130	20250516	184200	0	15960	15960	15960	15960	0
131	20250516	184100	0	15960	15960	15960	15960	0
132	20250516	184000	0	15960	15960	15960	15960	0
133	20250516	183900	0	15960	15960	15960	15960	0
134	20250516	183800	0	15960	15960	15960	15960	0
135	20250516	183700	0	15960	15960	15960	15960	0
136	20250516	183600	0	15960	15960	15960	15960	0
137	20250516	183500	0	15960	15960	15960	15960	0
138	20250516	183400	0	15960	15960	15960	15960	0
139	20250516	183300	0	15960	15960	15960	15960	0
140	20250516	183200	0	15960	15960	15960	15960	0
141	20250516	183100	0	15960	15960	15960	15960	0
142	20250516	183000	0	15960	15960	15960	15960	0
143	20250516	182900	0	15960	15960	15960	15960	0
144	20250516	182800	0	15960	15960	15960	15960	0
145	20250516	182700	0	15960	15960	15960	15960	0
146	20250516	182600	0	15960	15960	15960	15960	0
147	20250516	182500	0	15960	15960	15960	15960	0
148	20250516	182400	0	15960	15960	15960	15960	0
149	20250516	182300	0	15960	15960	15960	15960	0
150	20250516	182200	0	15960	15960	15960	15960	0
151	20250516	182100	0	15960	15960	15960	15960	0
152	20250516	182000	0	15960	15960	15960	15960	0
153	20250516	181900	0	15960	15960	15960	15960	0
154	20250516	181800	0	15960	15960	15960	15960	0
155	20250516	181700	0	15960	15960	15960	15960	0
156	20250516	181600	0	15960	15960	15960	15960	0
157	20250516	181500	0	15960	15960	15960	15960	0
158	20250516	181400	0	15960	15960	15960	15960	0
159	20250516	181300	0	15960	15960	15960	15960	0
160	20250516	181200	0	15960	15960	15960	15960	0
161	20250516	181100	0	15960	15960	15960	15960	0
162	20250516	181000	0	15960	15960	15960	15960	0
163	20250516	180900	0	15960	15960	15960	15960	0
164	20250516	180800	0	15960	15960	15960	15960	0
165	20250516	180700	0	15960	15960	15960	15960	0
166	20250516	180600	0	15960	15960	15960	15960	0
167	20250516	180500	0	15960	15960	15960	15960	0
168	20250516	180400	0	15960	15960	15960	15960	0
169	20250516	180300	0	15960	15960	15960	15960	0
170	20250516	180200	0	15960	15960	15960	15960	0
171	20250516	180100	0	15960	15960	15960	15960	0
172	20250516	180000	0	15960	15960	15960	15960	0
173	20250516	175900	0	15960	15960	15960	15960	0
174	20250516	175800	0	15960	15960	15960	15960	0
175	20250516	175700	0	15960	15960	15960	15960	0
176	20250516	175600	0	15960	15960	15960	15960	0
177	20250516	175500	0	15960	15960	15960	15960	0
178	20250516	175400	0	15960	15960	15960	15960	0
179	20250516	175300	0	15960	15960	15960	15960	0
180	20250516	175200	0	15960	15960	15960	15960	0
181	20250516	175100	0	15960	15960	15960	15960	0
182	20250516	175000	0	15960	15960	15960	15960	0
183	20250516	174900	0	15960	15960	15960	15960	0
184	20250516	174800	0	15960	15960	15960	15960	0
185	20250516	174700	0	15960	15960	15960	15960	0
186	20250516	174600	0	15960	15960	15960	15960	0
187	20250516	174500	0	15960	15960	15960	15960	0
188	20250516	174400	0	15960	15960	15960	15960	0
189	20250516	174300	0	15960	15960	15960	15960	0
190	20250516	174200	0	15960	15960	15960	15960	0
191	20250516	174100	0	15960	15960	15960	15960	0
192	20250516	174000	0	15960	15960	15960	15960	0
193	20250516	173900	0	15960	15960	15960	15960	0
194	20250516	173800	0	15960	15960	15960	15960	0
195	20250516	173700	0	15960	15960	15960	15960	0
196	20250516	173600	0	15960	15960	15960	15960	0
197	20250516	173500	0	15960	15960	15960	15960	0
198	20250516	173400	0	15960	15960	15960	15960	0
199	20250516	173300	0	15960	15960	15960	15960	0
200	20250516	173200	0	15960	15960	15960	15960	0
201	20250516	173100	0	15960	15960	15960	15960	0
202	20250516	173000	0	15960	15960	15960	15960	0
203	20250516	172900	0	15960	15960	15960	15960	0
204	20250516	172800	0	15960	15960	15960	15960	0
205	20250516	172700	0	15960	15960	15960	15960	0
206	20250516	172600	0	15960	15960	15960	15960	0
207	20250516	172500	0	15960	15960	15960	15960	0
208	20250516	172400	0	15960	15960	15960	15960	0
209	20250516	172300	0	15960	15960	15960	15960	0
210	20250516	172200	0	15960	15960	15960	15960	0
211	20250516	172100	0	15960	15960	15960	15960	0
212	20250516	172000	0	15960	15960	15960	15960	0
213	20250516	171900	0	15960	15960	15960	15960	0
214	20250516	171800	0	15960	15960	15960	15960	0
215	20250516	171700	0	15960	15960	15960	15960	0
216	20250516	171600	0	15960	15960	15960	15960	0
217	20250516	171500	0	15960	15960	15960	15960	0
218	20250516	171400	0	15960	15960	15960	15960	0
219	20250516	171300	0	15960	15960	15960	15960	0
220	20250516	171200	0	15960	15960	15960	15960	0
221	20250516	171100	0	15960	15960	15960	15960	0
222	20250516	171000	0	15960	15960	15960	15960	0
223	20250516	170900	0	15960	15960	15960	15960	0
224	20250516	170800	0	15960	15960	15960	15960	0
225	20250516	170700	0	15960	15960	15960	15960	0
226	20250516	170600	0	15960	15960	15960	15960	0
227	20250516	170500	0	15960	15960	15960	15960	0
228	20250516	170400	0	15960	15960	15960	15960	0
229	20250516	170300	0	15960	15960	15960	15960	0
230	20250516	170200	0	15960	15960	15960	15960	0
231	20250516	170100	0	15960	15960	15960	15960	0
232	20250516	170000	0	15960	15960	15960	15960	0
233	20250516	165900	0	15960	15960	15960	15960	0
234	20250516	165800	0	15960	15960	15960	15960	0
235	20250516	165700	0	15960	15960	15960	15960	0
236	20250516	165600	0	15960	15960	15960	15960	0
237	20250516	165500	0	15960	15960	15960	15960	0
238	20250516	165400	0	15960	15960	15960	15960	0
239	20250516	165300	0	15960	15960	15960	15960	0
240	20250516	165200	0	15960	15960	15960	15960	0
241	20250516	165100	0	15960	15960	15960	15960	0
242	20250516	165000	0	15960	15960	15960	15960	0
243	20250516	164900	0	15960	15960	15960	15960	0
244	20250516	164800	0	15960	15960	15960	15960	0
245	20250516	164700	0	15960	15960	15960	15960	0
246	20250516	164600	0	15960	15960	15960	15960	0
247	20250516	164500	0	15960	15960	15960	15960	0
248	20250516	164400	0	15960	15960	15960	15960	0
249	20250516	164300	0	15960	15960	15960	15960	0
250	20250516	164200	0	15960	15960	15960	15960	0
251	20250516	164100	0	15960	15960	15960	15960	0
252	20250516	164000	0	15960	15960	15960	15960	0
253	20250516	163900	0	15960	15960	15960	15960	0
254	20250516	163800	0	15960	15960	15960	15960	0
255	20250516	163700	0	15960	15960	15960	15960	0
256	20250516	163600	0	15960	15960	15960	15960	0
257	20250516	163500	0	15960	15960	15960	15960	0
258	20250516	163400	0	15960	15960	15960	15960	0
259	20250516	163300	0	15960	15960	15960	15960	0
260	20250516	163200	0	15960	15960	15960	15960	0
261	20250516	163100	0	15960	15960	15960	15960	0
262	20250516	163000	0	15960	15960	15960	15960	0
263	20250516	162900	0	15960	15960	15960	15960	0
264	20250516	162800	0	15960	15960	15960	15960	0
265	20250516	162700	0	15960	15960	15960	15960	0
266	20250516	162600	0	15960	15960	15960	15960	0
267	20250516	162500	0	15960	15960	15960	15960	0
268	20250516	162400	0	15960	15960	15960	15960	0
269	20250516	162300	0	15960	15960	15960	15960	0
270	20250516	162200	0	15960	15960	15960	15960	0
271	20250516	162100	0	15960	15960	15960	15960	0
272	20250516	162000	0	15960	15960	15960	15960	0
273	20250516	161900	0	15960	15960	15960	15960	0
274	20250516	161800	0	15960	15960	15960	15960	0
275	20250516	161700	0	15960	15960	15960	15960	0
276	20250516	161600	0	15960	15960	15960	15960	0
277	20250516	161500	0	15960	15960	15960	15960	0
278	20250516	161400	0	15960	15960	15960	15960	0
279	20250516	161300	0	15960	15960	15960	15960	0
280	20250516	161200	0	15960	15960	15960	15960	0
281	20250516	161100	0	15960	15960	15960	15960	0
282	20250516	161000	0	15960	15960	15960	15960	0
283	20250516	160900	0	15960	15960	15960	15960	0
284	20250516	160800	0	15960	15960	15960	15960	0
285	20250516	160700	0	15960	15960	15960	15960	0
286	20250516	160600	0	15960	15960	15960	15960	0
287	20250516	160500	0	15960	15960	15960	15960	0
288	20250516	160400	0	15960	15960	15960	15960	0
289	20250516	160300	0	15960	15960	15960	15960	0
290	20250516	160200	0	15960	15960	15960	15960	0
291	20250516	160100	0	15960	15960	15960	15960	0
292	20250516	160000	0	15960	15960	15960	15960	0
293	20250516	155900	0	15960	15960	15960	15960	0
294	20250516	155800	0	15960	15960	15960	15960	0
295	20250516	155700	0	15960	15960	15960	15960	0
296	20250516	155600	0	15960	15960	15960	15960	0
297	20250516	155500	0	15960	15960	15960	15960	0
298	20250516	155400	0	15960	15960	15960	15960	0
299	20250516	155300	0	15960	15960	15960	15960	0
300	20250516	155200	0	15960	15960	15960	15960	0
301	20250516	155100	0	15960	15960	15960	15960	0
302	20250516	155000	0	15960	15960	15960	15960	0
303	20250516	154900	0	15960	15960	15960	15960	0
304	20250516	154800	0	15960	15960	15960	15960	0
305	20250516	154700	0	15960	15960	15960	15960	0
306	20250516	154600	0	15960	15960	15960	15960	0
307	20250516	154500	0	15960	15960	15960	15960	0
308	20250516	154400	0	15960	15960	15960	15960	0
309	20250516	154300	0	15960	15960	15960	15960	0
310	20250516	154200	0	15960	15960	15960	15960	0
311	20250516	154100	0	15960	15960	15960	15960	0
312	20250516	154000	0	15960	15960	15960	15960	0
313	20250516	153900	0	15960	15960	15960	15960	0
314	20250516	153800	0	15960	15960	15960	15960	0
315	20250516	153700	0	15960	15960	15960	15960	0
316	20250516	153600	0	15960	15960	15960	15960	0
317	20250516	153500	0	15960	15960	15960	15960	0
318	20250516	153400	0	15960	15960	15960	15960	0
319	20250516	153300	0	15960	15960	15960	15960	0
320	20250516	153200	0	15960	15960	15960	15960	0
321	20250516	153100	0	15960	15960	15960	15960	0
322	20250516	153000	0	15960	15960	15960	15960	0
323	20250516	152900	0	15960	15960	15960	15960	0
324	20250516	152800	0	15960	15960	15960	15960	0
325	20250516	152700	0	15960	15960	15960	15960	0
326	20250516	152600	0	15960	15960	15960	15960	0
327	20250516	152500	0	15960	15960	15960	15960	0
328	20250516	152400	0	15960	15960	15960	15960	0
329	20250516	152300	0	15960	15960	15960	15960	0
330	20250516	152200	0	15960	15960	15960	15960	0
331	20250516	152100	0	15960	15960	15960	15960	0
332	20250516	152000	0	15960	15960	15960	15960	0
333	20250516	151900	0	15960	15960	15960	15960	0
334	20250516	151800	0	15960	15960	15960	15960	0
335	20250516	151700	0	15960	15960	15960	15960	0
336	20250516	151600	0	15960	15960	15960	15960	0
337	20250516	151500	0	15960	15960	15960	15960	0
338	20250516	151400	0	15960	15960	15960	15960	0
339	20250516	151300	0	15960	15960	15960	15960	0
340	20250516	151200	0	15960	15960	15960	15960	0
341	20250516	151100	0	15960	15960	15960	15960	0
342	20250516	151000	0	15960	15960	15960	15960	0
343	20250516	150900	0	15960	15960	15960	15960	0
344	20250516	150800	0	15960	15960	15960	15960	0
345	20250516	150700	0	15960	15960	15960	15960	0
346	20250516	150600	0	15960	15960	15960	15960	0
347	20250516	150500	0	15960	15960	15960	15960	0
348	20250516	150400	0	15960	15960	15960	15960	0
349	20250516	150300	0	15960	15960	15960	15960	0
350	20250516	150200	0	15960	15960	15960	15960	0
351	20250516	150100	0	15960	15960	15960	15960	0
352	20250516	150000	0	15960	15960	15960	15960	0
353	20250516	145900	0	15960	15960	15960	15960	0
354	20250516	145800	0	15960	15960	15960	15960	0
355	20250516	145700	0	15960	15960	15960	15960	0
356	20250516	145600	0	15960	15960	15960	15960	0
357	20250516	145500	0	15960	15960	15960	15960	0
358	20250516	145400	0	15960	15960	15960	15960	0
359	20250516	145300	0	15960	15960	15960	15960	0
360	20250516	145200	0	15960	15960	15960	15960	0
361	20250516	145100	0	15960	15960	15960	15960	0
362	20250516	145000	0	15960	15960	15960	15960	0
363	20250516	144900	0	15960	15960	15960	15960	0
364	20250516	144800	0	15960	15960	15960	15960	0
365	20250516	144700	0	15960	15960	15960	15960	0
366	20250516	144600	0	15960	15960	15960	15960	0
367	20250516	144500	0	15960	15960	15960	15960	0
368	20250516	144400	0	15960	15960	15960	15960	0
369	20250516	144300	0	15960	15960	15960	15960	0
370	20250516	144200	0	15960	15960	15960	15960	0
371	20250516	144100	0	15960	15960	15960	15960	0
372	20250516	144000	0	15960	15960	15960	15960	0
373	20250516	143900	0	15960	15960	15960	15960	0
374	20250516	143800	0	15960	15960	15960	15960	0
375	20250516	143700	0	15960	15960	15960	15960	0
376	20250516	143600	0	15960	15960	15960	15960	0
377	20250516	143500	0	15960	15960	15960	15960	0
378	20250516	143400	0	15960	15960	15960	15960	0
379	20250516	143300	0	15960	15960	15960	15960	0
380	20250516	143200	0	15960	15960	15960	15960	0
381	20250516	143100	0	15960	15960	15960	15960	0
382	20250516	143000	0	15960	15960	15960	15960	0
383	20250516	142900	0	15960	15960	15960	15960	0
384	20250516	142800	0	15960	15960	15960	15960	0
385	20250516	142700	0	15960	15960	15960	15960	0
386	20250516	142600	0	15960	15960	15960	15960	0
387	20250516	142500	0	15960	15960	15960	15960	0
388	20250516	142400	0	15960	15960	15960	15960	0
389	20250516	142300	0	15960	15960	15960	15960	0
390	20250516	142200	0	15960	15960	15960	15960	0
391	20250516	142100	0	15960	15960	15960	15960	0
392	20250516	142000	0	15960	15960	15960	15960	0
393	20250516	141900	0	15960	15960	15960	15960	0
394	20250516	141800	0	15960	15960	15960	15960	0
395	20250516	141700	0	15960	15960	15960	15960	0
396	20250516	141600	0	15960	15960	15960	15960	0
397	20250516	141500	0	15960	15960	15960	15960	0
398	20250516	141400	0	15960	15960	15960	15960	0
399	20250516	141300	0	15960	15960	15960	15960	0
400	20250516	141200	0	15960	15960	15960	15960	0
401	20250516	141100	0	15960	15960	15960	15960	0
402	20250516	141000	0	15960	15960	15960	15960	0
403	20250516	140900	0	15960	15960	15960	15960	0
404	20250516	140800	0	15960	15960	15960	15960	0
405	20250516	140700	0	15960	15960	15960	15960	0
406	20250516	140600	0	15960	15960	15960	15960	0
407	20250516	140500	0	15960	15960	15960	15960	0
408	20250516	140400	0	15960	15960	15960	15960	0
409	20250516	140300	0	15960	15960	15960	15960	0
410	20250516	140200	0	15960	15960	15960	15960	0
411	20250516	140100	0	15960	15960	15960	15960	0
412	20250516	140000	0	15960	15960	15960	15960	0
413	20250516	135900	0	15960	15960	15960	15960	0
414	20250516	135800	0	15960	15960	15960	15960	0
415	20250516	135700	0	15960	15960	15960	15960	0
416	20250516	135600	0	15960	15960	15960	15960	0
417	20250516	135500	0	15960	15960	15960	15960	0
418	20250516	135400	0	15960	15960	15960	15960	0
419	20250516	135300	0	15960	15960	15960	15960	0
420	20250516	135200	0	15960	15960	15960	15960	0
421	20250516	135100	0	15960	15960	15960	15960	0
422	20250516	135000	0	15960	15960	15960	15960	0
423	20250516	134900	0	15960	15960	15960	15960	0
424	20250516	134800	0	15960	15960	15960	15960	0
425	20250516	134700	0	15960	15960	15960	15960	0
426	20250516	134600	0	15960	15960	15960	15960	0
427	20250516	134500	0	15960	15960	15960	15960	0
428	20250516	134400	0	15960	15960	15960	15960	0
429	20250516	134300	0	15960	15960	15960	15960	0
430	20250516	134200	0	15960	15960	15960	15960	0
431	20250516	134100	0	15960	15960	15960	15960	0
432	20250516	134000	0	15960	15960	15960	15960	0
433	20250516	133900	0	15960	15960	15960	15960	0
434	20250516	133800	0	15960	15960	15960	15960	0
435	20250516	133700	0	15960	15960	15960	15960	0
436	20250516	133600	0	15960	15960	15960	15960	0
437	20250516	133500	0	15960	15960	15960	15960	0
438	20250516	133400	0	15960	15960	15960	15960	0
439	20250516	133300	0	15960	15960	15960	15960	0
440	20250516	133200	0	15960	15960	15960	15960	0
441	20250516	133100	0	15960	15960	15960	15960	0
442	20250516	133000	0	15960	15960	15960	15960	0
443	20250516	132900	0	15960	15960	15960	15960	0
444	20250516	132800	0	15960	15960	15960	15960	0
445	20250516	132700	0	15960	15960	15960	15960	0
446	20250516	132600	0	15960	15960	15960	15960	0
447	20250516	132500	0	15960	15960	15960	15960	0
448	20250516	132400	0	15960	15960	15960	15960	0
449	20250516	132300	0	15960	15960	15960	15960	0
450	20250516	132200	0	15960	15960	15960	15960	0
451	20250516	132100	0	15960	15960	15960	15960	0
452	20250516	132000	0	15960	15960	15960	15960	0
453	20250516	131900	0	15960	15960	15960	15960	0
454	20250516	131800	0	15960	15960	15960	15960	0
455	20250516	131700	0	15960	15960	15960	15960	0
456	20250516	131600	0	15960	15960	15960	15960	0
457	20250516	131500	0	15960	15960	15960	15960	0
458	20250516	131400	0	15960	15960	15960	15960	0
459	20250516	131300	0	15960	15960	15960	15960	0
460	20250516	131200	0	15960	15960	15960	15960	0
461	20250516	131100	0	15960	15960	15960	15960	0
462	20250516	131000	0	15960	15960	15960	15960	0
463	20250516	130900	0	15960	15960	15960	15960	0
464	20250516	130800	0	15960	15960	15960	15960	0
465	20250516	130700	0	15960	15960	15960	15960	0
466	20250516	130600	0	15960	15960	15960	15960	0
467	20250516	130500	0	15960	15960	15960	15960	0
468	20250516	130400	0	15960	15960	15960	15960	0
469	20250516	130300	0	15960	15960	15960	15960	0
470	20250516	130200	0	15960	15960	15960	15960	0
471	20250516	130100	0	15960	15960	15960	15960	0
472	20250516	130000	0	15960	15960	15960	15960	0
473	20250516	125900	0	15960	15960	15960	15960	0
474	20250516	125800	0	15960	15960	15960	15960	0
475	20250516	125700	0	15960	15960	15960	15960	0
476	20250516	125600	0	15960	15960	15960	15960	0
477	20250516	125500	0	15960	15960	15960	15960	0
478	20250516	125400	0	15960	15960	15960	15960	0
479	20250516	125300	0	15960	15960	15960	15960	0
480	20250516	125200	0	15960	15960	15960	15960	0
481	20250516	125100	0	15960	15960	15960	15960	0
482	20250516	125000	0	15960	15960	15960	15960	0
483	20250516	124900	0	15960	15960	15960	15960	0
484	20250516	124800	0	15960	15960	15960	15960	0
485	20250516	124700	0	15960	15960	15960	15960	0
486	20250516	124600	0	15960	15960	15960	15960	0
487	20250516	124500	0	15960	15960	15960	15960	0
488	20250516	124400	0	15960	15960	15960	15960	0
489	20250516	124300	0	15960	15960	15960	15960	0
490	20250516	124200	0	15960	15960	15960	15960	0
491	20250516	124100	0	15960	15960	15960	15960	0
492	20250516	124000	0	15960	15960	15960	15960	0
493	20250516	123900	0	15960	15960	15960	15960	0
494	20250516	123800	0	15960	15960	15960	15960	0
495	20250516	123700	0	15960	15960	15960	15960	0
496	20250516	123600	0	15960	15960	15960	15960	0
497	20250516	123500	0	15960	15960	15960	15960	0
498	20250516	123400	0	15960	15960	15960	15960	0
499	20250516	123300	0	15960	15960	15960	15960	0
500	20250516	123200	0	15960	15960	15960	15960	0
501	20250516	123100	0	15960	15960	15960	15960	0
502	20250516	123000	0	15960	15960	15960	15960	0
503	20250516	122900	0	15960	15960	15960	15960	0
504	20250516	122800	0	15960	15960	15960	15960	0
505	20250516	122700	0	15960	15960	15960	15960	0
506	20250516	122600	0	15960	15960	15960	15960	0
507	20250516	122500	0	15960	15960	15960	15960	0
508	20250516	122400	0	15960	15960	15960	15960	0
509	20250516	122300	0	15960	15960	15960	15960	0
510	20250516	122200	0	15960	15960	15960	15960	0
511	20250516	122100	0	15960	15960	15960	15960	0
512	20250516	122000	0	15960	15960	15960	15960	0
513	20250516	121900	0	15960	15960	15960	15960	0
514	20250516	121800	0	15960	15960	15960	15960	0
515	20250516	121700	0	15960	15960	15960	15960	0
516	20250516	121600	0	15960	15960	15960	15960	0
517	20250516	121500	0	15960	15960	15960	15960	0
518	20250516	121400	0	15960	15960	15960	15960	0
519	20250516	121300	0	15960	15960	15960	15960	0
520	20250516	121200	0	15960	15960	15960	15960	0
521	20250516	121100	0	15960	15960	15960	15960	0
522	20250516	121000	0	15960	15960	15960	15960	0
523	20250516	120900	0	15960	15960	15960	15960	0
524	20250516	120800	0	15960	15960	15960	15960	0
525	20250516	120700	0	15960	15960	15960	15960	0
526	20250516	120600	0	15960	15960	15960	15960	0
527	20250516	120500	0	15960	15960	15960	15960	0
528	20250516	120400	0	15960	15960	15960	15960	0
529	20250516	120300	0	15960	15960	15960	15960	0
530	20250516	120200	0	15960	15960	15960	15960	0
531	20250516	120100	0	15960	15960	15960	15960	0
532	20250516	120000	0	15960	15960	15960	15960	0
533	20250516	115900	0	15960	15960	15960	15960	0
534	20250516	115800	0	15960	15960	15960	15960	0
535	20250516	115700	0	15960	15960	15960	15960	0
536	20250516	115600	0	15960	15960	15960	15960	0
537	20250516	115500	0	15960	15960	15960	15960	0
538	20250516	115400	0	15960	15960	15960	15960	0
539	20250516	115300	0	15960	15960	15960	15960	0
540	20250516	115200	0	15960	15960	15960	15960	0
541	20250516	115100	0	15960	15960	15960	15960	0
542	20250516	115000	0	15960	15960	15960	15960	0
543	20250516	114900	0	15960	15960	15960	15960	0
544	20250516	114800	0	15960	15960	15960	15960	0
545	20250516	114700	0	15960	15960	15960	15960	0
546	20250516	114600	0	15960	15960	15960	15960	0
547	20250516	114500	0	15960	15960	15960	15960	0
548	20250516	114400	0	15960	15960	15960	15960	0
549	20250516	114300	0	15960	15960	15960	15960	0
550	20250516	114200	0	15960	15960	15960	15960	0
551	20250516	114100	0	15960	15960	15960	15960	0
552	20250516	114000	0	15960	15960	15960	15960	0
553	20250516	113900	0	15960	15960	15960	15960	0
554	20250516	113800	0	15960	15960	15960	15960	0
555	20250516	113700	0	15960	15960	15960	15960	0
556	20250516	113600	0	15960	15960	15960	15960	0
557	20250516	113500	0	15960	15960	15960	15960	0
558	20250516	113400	0	15960	15960	15960	15960	0
559	20250516	113300	0	15960	15960	15960	15960	0
560	20250516	113200	0	15960	15960	15960	15960	0
561	20250516	113100	0	15960	15960	15960	15960	0
562	20250516	113000	0	15960	15960	15960	15960	0
563	20250516	112900	0	15960	15960	15960	15960	0
564	20250516	112800	0	15960	15960	15960	15960	0
565	20250516	112700	0	15960	15960	15960	15960	0
566	20250516	112600	0	15960	15960	15960	15960	0
567	20250516	112500	0	15960	15960	15960	15960	0
568	20250516	112400	0	15960	15960	15960	15960	0
569	20250516	112300	0	15960	15960	15960	15960	0
570	20250516	112200	0	15960	15960	15960	15960	0
571	20250516	112100	0	15960	15960	15960	15960	0
572	20250516	112000	0	15960	15960	15960	15960	0
573	20250516	111900	0	15960	15960	15960	15960	0
574	20250516	111800	0	15960	15960	15960	15960	0
575	20250516	111700	0	15960	15960	15960	15960	0
576	20250516	111600	0	15960	15960	15960	15960	0
577	20250516	111500	0	15960	15960	15960	15960	0
578	20250516	111400	0	15960	15960	15960	15960	0
579	20250516	111300	0	15960	15960	15960	15960	0
580	20250516	111200	0	15960	15960	15960	15960	0
581	20250516	111100	0	15960	15960	15960	15960	0
582	20250516	111000	0	15960	15960	15960	15960	0
583	20250516	110900	0	15960	15960	15960	15960	0
584	20250516	110800	0	15960	15960	15960	15960	0
585	20250516	110700	0	15960	15960	15960	15960	0
586	20250516	110600	0	15960	15960	15960	15960	0
587	20250516	110500	0	15960	15960	15960	15960	0
588	20250516	110400	0	15960	15960	15960	15960	0
589	20250516	110300	0	15960	15960	15960	15960	0
590	20250516	110200	0	15960	15960	15960	15960	0
591	20250516	110100	0	15960	15960	15960	15960	0
592	20250516	110000	0	15960	15960	15960	15960	0
593	20250516	105900	0	15960	15960	15960	15960	0
594	20250516	105800	0	15960	15960	15960	15960	0
595	20250516	105700	0	15960	15960	15960	15960	0
596	20250516	105600	0	15960	15960	15960	15960	0
597	20250516	105500	0	15960	15960	15960	15960	0
598	20250516	105400	0	15960	15960	15960	15960	0
599	20250516	105300	0	15960	15960	15960	15960	0
600	20250516	105200	0	15960	15960	15960	15960	0
601	20250516	105100	0	15960	15960	15960	15960	0
602	20250516	105000	0	15960	15960	15960	15960	0
603	20250516	104900	0	15960	15960	15960	15960	0
604	20250516	104800	0	15960	15960	15960	15960	0
605	20250516	104700	0	15960	15960	15960	15960	0
606	20250516	104600	0	15960	15960	15960	15960	0
607	20250516	104500	0	15960	15960	15960	15960	0
608	20250516	104400	0	15960	15960	15960	15960	0
609	20250516	104300	0	15960	15960	15960	15960	0
610	20250516	104200	0	15960	15960	15960	15960	0
611	20250516	104100	0	15960	15960	15960	15960	0
612	20250516	104000	0	15960	15960	15960	15960	0
613	20250516	103900	0	15960	15960	15960	15960	0
614	20250516	103800	0	15960	15960	15960	15960	0
615	20250516	103700	0	15960	15960	15960	15960	0
616	20250516	103600	0	15960	15960	15960	15960	0
617	20250516	103500	0	15960	15960	15960	15960	0
618	20250516	103400	0	15960	15960	15960	15960	0
619	20250516	103300	0	15960	15960	15960	15960	0
620	20250516	103200	0	15960	15960	15960	15960	0
621	20250516	103100	0	15960	15960	15960	15960	0
622	20250516	103000	0	15960	15960	15960	15960	0
623	20250516	102900	0	15960	15960	15960	15960	0
624	20250516	102800	0	15960	15960	15960	15960	0
625	20250516	102700	0	15960	15960	15960	15960	0
626	20250516	102600	0	15960	15960	15960	15960	0
627	20250516	102500	0	15960	15960	15960	15960	0
628	20250516	102400	0	15960	15960	15960	15960	0
629	20250516	102300	0	15960	15960	15960	15960	0
630	20250516	102200	0	15960	15960	15960	15960	0
631	20250516	102100	0	15960	15960	15960	15960	0
632	20250516	102000	0	15960	15960	15960	15960	0
633	20250516	101900	0	15960	15960	15960	15960	0
634	20250516	101800	0	15960	15960	15960	15960	0
635	20250516	101700	0	15960	15960	15960	15960	0
636	20250516	101600	0	15960	15960	15960	15960	0
637	20250516	101500	0	15960	15960	15960	15960	0
638	20250516	101400	0	15960	15960	15960	15960	0
639	20250516	101300	0	15960	15960	15960	15960	0
640	20250516	101200	0	15960	15960	15960	15960	0
641	20250516	101100	0	15960	15960	15960	15960	0
642	20250516	101000	0	15960	15960	15960	15960	0
643	20250516	100900	0	15960	15960	15960	15960	0
644	20250516	100800	0	15960	15960	15960	15960	0
645	20250516	100700	0	15960	15960	15960	15960	0
646	20250516	100600	0	15960	15960	15960	15960	0
647	20250516	100500	0	15960	15960	15960	15960	0
648	20250516	100400	0	15960	15960	15960	15960	0
649	20250516	100300	0	15960	15960	15960	15960	0
650	20250516	100200	0	15960	15960	15960	15960	0
651	20250516	100100	0	15960	15960	15960	15960	0
652	20250516	100000	0	15960	15960	15960	15960	0
653	20250516	095900	0	15960	15960	15960	15960	0
654	20250516	095800	0	15960	15960	15960	15960	0
655	20250516	095700	0	15960	15960	15960	15960	0
656	20250516	095600	0	15960	15960	15960	15960	0
657	20250516	095500	0	15960	15960	15960	15960	0
658	20250516	095400	0	15960	15960	15960	15960	0
659	20250516	095300	0	15960	15960	15960	15960	0
660	20250516	095200	0	15960	15960	15960	15960	0
661	20250516	095100	0	15960	15960	15960	15960	0
662	20250516	095000	0	15960	15960	15960	15960	0
663	20250516	094900	0	15960	15960	15960	15960	0
664	20250516	094800	0	15960	15960	15960	15960	0
665	20250516	094700	0	15960	15960	15960	15960	0
666	20250516	094600	0	15960	15960	15960	15960	0
667	20250516	094500	0	15960	15960	15960	15960	0
668	20250516	094400	0	15960	15960	15960	15960	0
669	20250516	094300	0	15960	15960	15960	15960	0
670	20250516	094200	0	15960	15960	15960	15960	0
671	20250516	094100	0	15960	15960	15960	15960	0
672	20250516	094000	0	15960	15960	15960	15960	0
673	20250516	093900	0	15960	15960	15960	15960	0
674	20250516	093800	0	15960	15960	15960	15960	0
675	20250516	093700	0	15960	15960	15960	15960	0
676	20250516	093600	0	15960	15960	15960	15960	0
677	20250516	093500	0	15960	15960	15960	15960	0
678	20250516	093400	0	15960	15960	15960	15960	0
679	20250516	093300	0	15960	15960	15960	15960	0
680	20250516	093200	0	15960	15960	15960	15960	0
681	20250516	093100	0	15960	15960	15960	15960	0
682	20250516	093000	0	15960	15960	15960	15960	0
683	20250516	092900	0	15960	15960	15960	15960	0
684	20250516	092800	0	15960	15960	15960	15960	0
685	20250516	092700	0	15960	15960	15960	15960	0
686	20250516	092600	0	15960	15960	15960	15960	0
687	20250516	092500	0	15960	15960	15960	15960	0
688	20250516	092400	0	15960	15960	15960	15960	0
689	20250516	092300	0	15960	15960	15960	15960	0
690	20250516	092200	0	15960	15960	15960	15960	0
691	20250516	092100	0	15960	15960	15960	15960	0
692	20250516	092000	0	15960	15960	15960	15960	0
693	20250516	091900	0	15960	15960	15960	15960	0
694	20250516	091800	0	15960	15960	15960	15960	0
695	20250516	091700	0	15960	15960	15960	15960	0
696	20250516	091600	0	15960	15960	15960	15960	0
697	20250516	091500	0	15960	15960	15960	15960	0
698	20250516	091400	0	15960	15960	15960	15960	0
699	20250516	091300	0	15960	15960	15960	15960	0
700	20250516	091200	0	15960	15960	15960	15960	0
701	20250516	091100	0	15960	15960	15960	15960	0
702	20250516	091000	0	15960	15960	15960	15960	0
703	20250516	090900	0	15960	15960	15960	15960	0
704	20250516	090800	0	15960	15960	15960	15960	0
705	20250516	090700	0	15960	15960	15960	15960	0
706	20250516	090600	0	15960	15960	15960	15960	0
707	20250516	090500	0	15960	15960	15960	15960	0
708	20250516	090400	0	15960	15960	15960	15960	0
709	20250516	090300	0	15960	15960	15960	15960	0
710	20250516	090200	0	15960	15960	15960	15960	0
711	20250516	090100	0	15960	15960	15960	15960	0
712	20250516	090000	0	15960	15960	15960	15960	0