KissMeData/071850/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	193100	5172616	1676	1676	1676	1676	463
3	20250514	193000	5172616	1676	1676	1676	1676	0
4	20250514	192900	5172616	1676	1676	1676	1676	0
5	20250514	192800	5172616	1676	1676	1676	1676	0
6	20250514	192700	5172616	1676	1676	1676	1676	0
7	20250514	192600	5172616	1676	1676	1676	1676	0
8	20250514	192500	5172616	1676	1676	1676	1676	0
9	20250514	192400	5172616	1676	1676	1676	1676	0
10	20250514	192300	5172616	1676	1676	1676	1676	0
11	20250514	192200	5172616	1676	1676	1676	1676	0
12	20250514	192100	5172616	1676	1676	1676	1676	0
13	20250514	192000	5172616	1676	1676	1676	1676	0
14	20250514	191900	5172616	1676	1676	1676	1676	0
15	20250514	191800	5172616	1676	1676	1676	1676	0
16	20250514	191700	5172616	1676	1676	1676	1676	0
17	20250514	191600	5172616	1676	1676	1676	1676	0
18	20250514	191500	5172616	1676	1676	1676	1676	0
19	20250514	191400	5172616	1676	1676	1676	1676	0
20	20250514	191300	5172616	1676	1676	1676	1676	0
21	20250514	191200	5172616	1676	1676	1676	1676	0
22	20250514	191100	5172616	1676	1676	1676	1676	0
23	20250514	191000	5172616	1676	1676	1676	1676	0
24	20250514	190900	5172616	1676	1676	1676	1676	0
25	20250514	190800	5172616	1676	1676	1676	1676	0
26	20250514	190700	5172616	1676	1676	1676	1676	0
27	20250514	190600	5172616	1676	1676	1676	1676	0
28	20250514	190500	5172616	1676	1676	1676	1676	0
29	20250514	190400	5172616	1676	1676	1676	1676	0
30	20250514	190300	5172616	1676	1676	1676	1676	0
31	20250514	190200	5172616	1676	1676	1676	1676	0
32	20250514	190100	5172616	1676	1676	1676	1676	463
33	20250514	190000	5172616	1676	1676	1676	1676	0
34	20250514	185900	5172616	1676	1676	1676	1676	0
35	20250514	185800	5172616	1676	1676	1676	1676	0
36	20250514	185700	5172616	1676	1676	1676	1676	0
37	20250514	185600	5172616	1676	1676	1676	1676	0
38	20250514	185500	5172616	1676	1676	1676	1676	0
39	20250514	185400	5172616	1676	1676	1676	1676	0
40	20250514	185300	5172616	1676	1676	1676	1676	0
41	20250514	185200	5172616	1676	1676	1676	1676	0
42	20250514	185100	5172616	1676	1676	1676	1676	0
43	20250514	185000	5172616	1676	1676	1676	1676	0
44	20250514	184900	5172616	1676	1676	1676	1676	0
45	20250514	184800	5172616	1676	1676	1676	1676	0
46	20250514	184700	5172616	1676	1676	1676	1676	0
47	20250514	184600	5172616	1676	1676	1676	1676	0
48	20250514	184500	5172616	1676	1676	1676	1676	0
49	20250514	184400	5172616	1676	1676	1676	1676	0
50	20250514	184300	5172616	1676	1676	1676	1676	0
51	20250514	184200	5172616	1676	1676	1676	1676	0
52	20250514	184100	5172616	1676	1676	1676	1676	0
53	20250514	184000	5172616	1676	1676	1676	1676	0
54	20250514	183900	5172616	1676	1676	1676	1676	0
55	20250514	183800	5172616	1676	1676	1676	1676	0
56	20250514	183700	5172616	1676	1676	1676	1676	0
57	20250514	183600	5172616	1676	1676	1676	1676	0
58	20250514	183500	5172616	1676	1676	1676	1676	0
59	20250514	183400	5172616	1676	1676	1676	1676	0
60	20250514	183300	5172616	1676	1676	1676	1676	0
61	20250514	183200	5172616	1676	1676	1676	1676	0
62	20250514	183100	5172616	1676	1676	1676	1676	463
63	20250514	183000	5172616	1676	1676	1676	1676	0
64	20250514	182900	5172616	1676	1676	1676	1676	0
65	20250514	182800	5172616	1676	1676	1676	1676	0
66	20250514	182700	5172616	1676	1676	1676	1676	0
67	20250514	182600	5172616	1676	1676	1676	1676	0
68	20250514	182500	5172616	1676	1676	1676	1676	0
69	20250514	182400	5172616	1676	1676	1676	1676	0
70	20250514	182300	5172616	1676	1676	1676	1676	0
71	20250514	182200	5172616	1676	1676	1676	1676	0
72	20250514	182100	5172616	1676	1676	1676	1676	0
73	20250514	182000	5172616	1676	1676	1676	1676	0
74	20250514	181900	5172616	1676	1676	1676	1676	0
75	20250514	181800	5172616	1676	1676	1676	1676	0
76	20250514	181700	5172616	1676	1676	1676	1676	0
77	20250514	181600	5172616	1676	1676	1676	1676	0
78	20250514	181500	5172616	1676	1676	1676	1676	0
79	20250514	181400	5172616	1676	1676	1676	1676	0
80	20250514	181300	5172616	1676	1676	1676	1676	0
81	20250514	181200	5172616	1676	1676	1676	1676	0
82	20250514	181100	5172616	1676	1676	1676	1676	0
83	20250514	181000	5172616	1676	1676	1676	1676	0
84	20250514	180900	5172616	1676	1676	1676	1676	0
85	20250514	180800	5172616	1676	1676	1676	1676	0
86	20250514	180700	5172616	1676	1676	1676	1676	0
87	20250514	180600	5172616	1676	1676	1676	1676	0
88	20250514	180500	5172616	1676	1676	1676	1676	0
89	20250514	180400	5172616	1676	1676	1676	1676	0
90	20250514	180300	5172616	1676	1676	1676	1676	0
91	20250514	180200	5172616	1676	1676	1676	1676	0
92	20250514	180100	5172616	1676	1676	1676	1676	463
93	20250514	180000	5172616	1676	1676	1676	1676	0
94	20250514	175900	5172616	1676	1676	1676	1676	0
95	20250514	175800	5172616	1676	1676	1676	1676	0
96	20250514	175700	5172616	1676	1676	1676	1676	0
97	20250514	175600	5172616	1676	1676	1676	1676	0
98	20250514	175500	5172616	1676	1676	1676	1676	0
99	20250514	175400	5172616	1676	1676	1676	1676	0
100	20250514	175300	5172616	1676	1676	1676	1676	0
101	20250514	175200	5172616	1676	1676	1676	1676	0
102	20250514	175100	5172616	1676	1676	1676	1676	0
103	20250514	175000	5172616	1676	1676	1676	1676	0
104	20250514	174900	5172616	1676	1676	1676	1676	0
105	20250514	174800	5172616	1676	1676	1676	1676	0
106	20250514	174700	5172616	1676	1676	1676	1676	0
107	20250514	174600	5172616	1676	1676	1676	1676	0
108	20250514	174500	5172616	1676	1676	1676	1676	0
109	20250514	174400	5172616	1676	1676	1676	1676	0
110	20250514	174300	5172616	1676	1676	1676	1676	0
111	20250514	174200	5172616	1676	1676	1676	1676	0
112	20250514	174100	5172616	1676	1676	1676	1676	0
113	20250514	174000	5172616	1676	1676	1676	1676	0
114	20250514	173900	5172616	1676	1676	1676	1676	0
115	20250514	173800	5172616	1676	1676	1676	1676	0
116	20250514	173700	5172616	1676	1676	1676	1676	0
117	20250514	173600	5172616	1676	1676	1676	1676	0
118	20250514	173500	5172616	1676	1676	1676	1676	0
119	20250514	173400	5172616	1676	1676	1676	1676	0
120	20250514	173300	5172616	1676	1676	1676	1676	0
121	20250514	173200	5172616	1676	1676	1676	1676	0
122	20250514	173100	5172616	1676	1676	1676	1676	463
123	20250514	173000	5172616	1676	1676	1676	1676	0
124	20250514	172900	5172616	1676	1676	1676	1676	0
125	20250514	172800	5172616	1676	1676	1676	1676	0
126	20250514	172700	5172616	1676	1676	1676	1676	0
127	20250514	172600	5172616	1676	1676	1676	1676	0
128	20250514	172500	5172616	1676	1676	1676	1676	0
129	20250514	172400	5172616	1676	1676	1676	1676	0
130	20250514	172300	5172616	1676	1676	1676	1676	0
131	20250514	172200	5172616	1676	1676	1676	1676	0
132	20250514	172100	5172616	1676	1676	1676	1676	0
133	20250514	172000	5172616	1676	1676	1676	1676	0
134	20250514	171900	5172616	1676	1676	1676	1676	0
135	20250514	171800	5172616	1676	1676	1676	1676	0
136	20250514	171700	5172616	1676	1676	1676	1676	0
137	20250514	171600	5172616	1676	1676	1676	1676	0
138	20250514	171500	5172616	1676	1676	1676	1676	0
139	20250514	171400	5172616	1676	1676	1676	1676	0
140	20250514	171300	5172616	1676	1676	1676	1676	0
141	20250514	171200	5172616	1676	1676	1676	1676	0
142	20250514	171100	5172616	1676	1676	1676	1676	0
143	20250514	171000	5172616	1676	1676	1676	1676	0
144	20250514	170900	5172616	1676	1676	1676	1676	0
145	20250514	170800	5172616	1676	1676	1676	1676	0
146	20250514	170700	5172616	1676	1676	1676	1676	0
147	20250514	170600	5172616	1676	1676	1676	1676	0
148	20250514	170500	5172616	1676	1676	1676	1676	0
149	20250514	170400	5172616	1676	1676	1676	1676	0
150	20250514	170300	5172616	1676	1676	1676	1676	0
151	20250514	170200	5172616	1676	1676	1676	1676	0
152	20250514	170100	5172616	1676	1676	1676	1676	463
153	20250514	170000	5172616	1676	1676	1676	1676	0
154	20250514	165900	5172616	1676	1676	1676	1676	0
155	20250514	165800	5172616	1676	1676	1676	1676	0
156	20250514	165700	5172616	1676	1676	1676	1676	0
157	20250514	165600	5172616	1676	1676	1676	1676	0
158	20250514	165500	5172616	1676	1676	1676	1676	0
159	20250514	165400	5172616	1676	1676	1676	1676	0
160	20250514	165300	5172616	1676	1676	1676	1676	0
161	20250514	165200	5172616	1676	1676	1676	1676	0
162	20250514	165100	5172616	1676	1676	1676	1676	0
163	20250514	165000	5172616	1676	1676	1676	1676	0
164	20250514	164900	5172616	1676	1676	1676	1676	0
165	20250514	164800	5172616	1676	1676	1676	1676	0
166	20250514	164700	5172616	1676	1676	1676	1676	0
167	20250514	164600	5172616	1676	1676	1676	1676	0
168	20250514	164500	5172616	1676	1676	1676	1676	0
169	20250514	164400	5172616	1676	1676	1676	1676	0
170	20250514	164300	5172616	1676	1676	1676	1676	0
171	20250514	164200	5172616	1676	1676	1676	1676	0
172	20250514	164100	5172616	1676	1676	1676	1676	0
173	20250514	164000	5172616	1676	1676	1676	1676	0
174	20250514	163900	5172616	1676	1676	1676	1676	0
175	20250514	163800	5172616	1676	1676	1676	1676	0
176	20250514	163700	5172616	1676	1676	1676	1676	0
177	20250514	163600	5172616	1676	1676	1676	1676	0
178	20250514	163500	5172616	1676	1676	1676	1676	0
179	20250514	163400	5172616	1676	1676	1676	1676	0
180	20250514	163300	5172616	1676	1676	1676	1676	0
181	20250514	163200	5172616	1676	1676	1676	1676	0
182	20250514	163100	5172616	1676	1676	1676	1676	463
183	20250514	163000	5172616	1676	1676	1676	1676	0
184	20250514	162900	5172616	1676	1676	1676	1676	0
185	20250514	162800	5172616	1676	1676	1676	1676	0
186	20250514	162700	5172616	1676	1676	1676	1676	0
187	20250514	162600	5172616	1676	1676	1676	1676	0
188	20250514	162500	5172616	1676	1676	1676	1676	0
189	20250514	162400	5172616	1676	1676	1676	1676	0
190	20250514	162300	5172616	1676	1676	1676	1676	0
191	20250514	162200	5172616	1676	1676	1676	1676	0
192	20250514	162100	5172616	1676	1676	1676	1676	0
193	20250514	162000	5172616	1676	1676	1676	1676	0
194	20250514	161900	5172616	1676	1676	1676	1676	0
195	20250514	161800	5172616	1676	1676	1676	1676	0
196	20250514	161700	5172616	1676	1676	1676	1676	0
197	20250514	161600	5172616	1676	1676	1676	1676	0
198	20250514	161500	5172616	1676	1676	1676	1676	0
199	20250514	161400	5172616	1676	1676	1676	1676	0
200	20250514	161300	5172616	1676	1676	1676	1676	0
201	20250514	161200	5172616	1676	1676	1676	1676	0
202	20250514	161100	5172616	1676	1676	1676	1676	0
203	20250514	161000	5172616	1676	1676	1676	1676	0
204	20250514	160900	5172616	1676	1676	1676	1676	0
205	20250514	160800	5172616	1676	1676	1676	1676	0
206	20250514	160700	5172616	1676	1676	1676	1676	0
207	20250514	160600	5172616	1676	1676	1676	1676	0
208	20250514	160500	5172616	1676	1676	1676	1676	0
209	20250514	160400	5172616	1676	1676	1676	1676	0
210	20250514	160300	5172616	1676	1676	1676	1676	0
211	20250514	160200	5172616	1676	1676	1676	1676	0
212	20250514	160100	5172616	1676	1676	1676	1676	463
213	20250514	160000	5172616	1676	1676	1676	1676	0
214	20250514	155900	5172616	1676	1676	1676	1676	0
215	20250514	155800	5172616	1676	1676	1676	1676	0
216	20250514	155700	5172616	1676	1676	1676	1676	0
217	20250514	155600	5172616	1676	1676	1676	1676	0
218	20250514	155500	5172616	1676	1676	1676	1676	0
219	20250514	155400	5172616	1676	1676	1676	1676	0
220	20250514	155300	5172616	1676	1676	1676	1676	0
221	20250514	155200	5172616	1676	1676	1676	1676	0
222	20250514	155100	5172616	1676	1676	1676	1676	0
223	20250514	155000	5172616	1676	1676	1676	1676	0
224	20250514	154900	5172616	1676	1676	1676	1676	0
225	20250514	154800	5172616	1676	1676	1676	1676	0
226	20250514	154700	5172616	1676	1676	1676	1676	0
227	20250514	154600	5172616	1676	1676	1676	1676	0
228	20250514	154500	5172616	1676	1676	1676	1676	0
229	20250514	154400	5172616	1676	1676	1676	1676	0
230	20250514	154300	5172616	1676	1676	1676	1676	0
231	20250514	154200	5172616	1676	1676	1676	1676	0
232	20250514	154100	5172616	1676	1676	1676	1676	0
233	20250514	154000	5172616	1676	1676	1676	1676	0
234	20250514	153900	5172616	1676	1676	1676	1676	0
235	20250514	153800	5172616	1676	1676	1676	1676	0
236	20250514	153700	5172616	1676	1676	1676	1676	0
237	20250514	153600	5172616	1676	1676	1676	1676	0
238	20250514	153500	5172616	1676	1676	1676	1676	0
239	20250514	153400	5172616	1676	1676	1676	1676	0
240	20250514	153300	5172616	1676	1676	1676	1676	0
241	20250514	153200	5172616	1676	1676	1676	1676	0
242	20250514	153100	5172616	1676	1676	1676	1676	463
243	20250514	153000	5172616	1676	1676	1676	1676	463
244	20250514	152900	4396628	1675	1675	1675	1675	0
245	20250514	152800	4396628	1675	1675	1675	1675	0
246	20250514	152700	4396628	1675	1675	1675	1675	0
247	20250514	152600	4396628	1675	1675	1675	1675	0
248	20250514	152500	4396628	1675	1675	1675	1675	0
249	20250514	152400	4396628	1675	1675	1675	1675	0
250	20250514	152300	4396628	1675	1675	1675	1675	0
251	20250514	152200	4396628	1675	1675	1675	1675	0
252	20250514	152100	4396628	1675	1675	1675	1675	0
253	20250514	152000	4396628	1675	1675	1675	1675	0
254	20250514	151900	4396628	1675	1675	1675	1675	0
255	20250514	151800	4396628	1675	1675	1675	1675	0
256	20250514	151700	4396628	1675	1675	1675	1675	0
257	20250514	151600	4396628	1675	1675	1675	1675	0
258	20250514	151500	4396628	1675	1675	1675	1675	0
259	20250514	151400	4396628	1675	1675	1675	1675	0
260	20250514	151300	4396628	1675	1675	1675	1675	0
261	20250514	151200	4396628	1675	1675	1675	1675	0
262	20250514	151100	4396628	1675	1675	1675	1675	0
263	20250514	151000	4396628	1675	1675	1675	1675	0
264	20250514	150900	4396628	1675	1675	1675	1675	0
265	20250514	150800	4396628	1675	1675	1675	1675	0
266	20250514	150700	4396628	1675	1675	1675	1675	0
267	20250514	150600	4396628	1675	1675	1675	1675	0
268	20250514	150500	4396628	1675	1675	1675	1675	0
269	20250514	150400	4396628	1675	1675	1675	1675	0
270	20250514	150300	4396628	1675	1675	1675	1675	0
271	20250514	150200	4396628	1675	1675	1675	1675	0
272	20250514	150100	4396628	1675	1675	1675	1675	0
273	20250514	150000	4396628	1675	1675	1675	1675	0
274	20250514	145900	4396628	1675	1675	1675	1675	338
275	20250514	145800	3830478	1675	1675	1675	1675	0
276	20250514	145700	3830478	1675	1675	1675	1675	0
277	20250514	145600	3830478	1675	1675	1675	1675	0
278	20250514	145500	3830478	1675	1675	1675	1675	0
279	20250514	145400	3830478	1675	1675	1675	1675	0
280	20250514	145300	3830478	1675	1675	1675	1675	0
281	20250514	145200	3830478	1675	1674	1675	1674	2073
282	20250514	145100	358213	1673	1673	1673	1673	10
283	20250514	145000	341483	1673	1673	1673	1673	0
284	20250514	144900	341483	1673	1673	1673	1673	0
285	20250514	144800	341483	1673	1673	1673	1673	0
286	20250514	144700	341483	1673	1673	1673	1673	0
287	20250514	144600	341483	1673	1673	1673	1673	1
288	20250514	144500	339810	1674	1674	1674	1674	0
289	20250514	144400	339810	1674	1674	1674	1674	0
290	20250514	144300	339810	1674	1674	1674	1674	0
291	20250514	144200	339810	1674	1674	1674	1674	0
292	20250514	144100	339810	1674	1674	1674	1674	0
293	20250514	144000	339810	1674	1674	1674	1674	0
294	20250514	143900	339810	1674	1674	1674	1674	0
295	20250514	143800	339810	1674	1674	1674	1674	0
296	20250514	143700	339810	1674	1674	1674	1674	0
297	20250514	143600	339810	1674	1674	1674	1674	0
298	20250514	143500	339810	1674	1674	1674	1674	0
299	20250514	143400	339810	1674	1674	1674	1674	0
300	20250514	143300	339810	1674	1674	1674	1674	0
301	20250514	143200	339810	1674	1674	1674	1674	0
302	20250514	143100	339810	1674	1674	1674	1674	0
303	20250514	143000	339810	1674	1674	1674	1674	0
304	20250514	142900	339810	1674	1674	1674	1674	0
305	20250514	142800	339810	1674	1674	1674	1674	0
306	20250514	142700	339810	1674	1674	1674	1674	0
307	20250514	142600	339810	1674	1674	1674	1674	0
308	20250514	142500	339810	1674	1674	1674	1674	0
309	20250514	142400	339810	1674	1674	1674	1674	0
310	20250514	142300	339810	1674	1674	1674	1674	0
311	20250514	142200	339810	1674	1674	1674	1674	0
312	20250514	142100	339810	1674	1674	1674	1674	0
313	20250514	142000	339810	1674	1674	1674	1674	0
314	20250514	141900	339810	1674	1674	1674	1674	0
315	20250514	141800	339810	1674	1674	1674	1674	0
316	20250514	141700	339810	1674	1674	1674	1674	0
317	20250514	141600	339810	1674	1674	1674	1674	0
318	20250514	141500	339810	1674	1674	1674	1674	0
319	20250514	141400	339810	1674	1674	1674	1674	0
320	20250514	141300	339810	1674	1674	1674	1674	0
321	20250514	141200	339810	1674	1674	1674	1674	0
322	20250514	141100	339810	1674	1674	1674	1674	0
323	20250514	141000	339810	1674	1674	1674	1674	0
324	20250514	140900	339810	1674	1674	1674	1674	0
325	20250514	140800	339810	1674	1674	1674	1674	0
326	20250514	140700	339810	1674	1674	1674	1674	0
327	20250514	140600	339810	1674	1674	1674	1674	0
328	20250514	140500	339810	1674	1674	1674	1674	0
329	20250514	140400	339810	1674	1674	1674	1674	0
330	20250514	140300	339810	1674	1674	1674	1674	0
331	20250514	140200	339810	1674	1674	1674	1674	0
332	20250514	140100	339810	1674	1674	1674	1674	0
333	20250514	140000	339810	1674	1674	1674	1674	0
334	20250514	135900	339810	1674	1674	1674	1674	0
335	20250514	135800	339810	1674	1674	1674	1674	0
336	20250514	135700	339810	1674	1674	1674	1674	0
337	20250514	135600	339810	1674	1674	1674	1674	0
338	20250514	135500	339810	1674	1674	1674	1674	0
339	20250514	135400	339810	1674	1674	1674	1674	0
340	20250514	135300	339810	1674	1674	1674	1674	0
341	20250514	135200	339810	1674	1674	1674	1674	0
342	20250514	135100	339810	1674	1674	1674	1674	0
343	20250514	135000	339810	1674	1674	1674	1674	0
344	20250514	134900	339810	1674	1674	1674	1674	0
345	20250514	134800	339810	1674	1674	1674	1674	0
346	20250514	134700	339810	1674	1674	1674	1674	0
347	20250514	134600	339810	1674	1674	1674	1674	0
348	20250514	134500	339810	1674	1674	1674	1674	0
349	20250514	134400	339810	1674	1674	1674	1674	0
350	20250514	134300	339810	1674	1674	1674	1674	0
351	20250514	134200	339810	1674	1674	1674	1674	0
352	20250514	134100	339810	1674	1674	1674	1674	0
353	20250514	134000	339810	1674	1674	1674	1674	0
354	20250514	133900	339810	1674	1674	1674	1674	0
355	20250514	133800	339810	1674	1674	1674	1674	0
356	20250514	133700	339810	1674	1674	1674	1674	0
357	20250514	133600	339810	1674	1674	1674	1674	0
358	20250514	133500	339810	1674	1674	1674	1674	0
359	20250514	133400	339810	1674	1674	1674	1674	0
360	20250514	133300	339810	1674	1674	1674	1674	0
361	20250514	133200	339810	1674	1674	1674	1674	0
362	20250514	133100	339810	1674	1674	1674	1674	0
363	20250514	133000	339810	1674	1674	1674	1674	0
364	20250514	132900	339810	1674	1674	1674	1674	0
365	20250514	132800	339810	1674	1674	1674	1674	0
366	20250514	132700	339810	1674	1674	1674	1674	0
367	20250514	132600	339810	1674	1674	1674	1674	0
368	20250514	132500	339810	1674	1674	1674	1674	0
369	20250514	132400	339810	1674	1674	1674	1674	0
370	20250514	132300	339810	1674	1674	1674	1674	0
371	20250514	132200	339810	1674	1674	1674	1674	0
372	20250514	132100	339810	1674	1674	1674	1674	0
373	20250514	132000	339810	1674	1674	1674	1674	0
374	20250514	131900	339810	1674	1674	1674	1674	0
375	20250514	131800	339810	1674	1674	1674	1674	0
376	20250514	131700	339810	1674	1674	1674	1674	0
377	20250514	131600	339810	1674	1674	1674	1674	0
378	20250514	131500	339810	1674	1674	1674	1674	0
379	20250514	131400	339810	1674	1674	1674	1674	0
380	20250514	131300	339810	1674	1674	1674	1674	0
381	20250514	131200	339810	1674	1674	1674	1674	0
382	20250514	131100	339810	1674	1674	1674	1674	0
383	20250514	131000	339810	1674	1674	1674	1674	0
384	20250514	130900	339810	1674	1674	1674	1674	0
385	20250514	130800	339810	1674	1674	1674	1674	0
386	20250514	130700	339810	1674	1674	1674	1674	0
387	20250514	130600	339810	1674	1674	1674	1674	0
388	20250514	130500	339810	1674	1674	1674	1674	0
389	20250514	130400	339810	1674	1674	1674	1674	0
390	20250514	130300	339810	1674	1674	1674	1674	0
391	20250514	130200	339810	1674	1674	1674	1674	0
392	20250514	130100	339810	1674	1674	1674	1674	0
393	20250514	130000	339810	1674	1674	1674	1674	0
394	20250514	125900	339810	1674	1674	1674	1674	0
395	20250514	125800	339810	1674	1674	1674	1674	0
396	20250514	125700	339810	1674	1674	1674	1674	0
397	20250514	125600	339810	1674	1674	1674	1674	0
398	20250514	125500	339810	1674	1674	1674	1674	0
399	20250514	125400	339810	1674	1674	1674	1674	0
400	20250514	125300	339810	1674	1674	1674	1674	0
401	20250514	125200	339810	1674	1674	1674	1674	0
402	20250514	125100	339810	1674	1674	1674	1674	0
403	20250514	125000	339810	1674	1674	1674	1674	0
404	20250514	124900	339810	1674	1674	1674	1674	0
405	20250514	124800	339810	1674	1674	1674	1674	0
406	20250514	124700	339810	1674	1674	1674	1674	0
407	20250514	124600	339810	1674	1674	1674	1674	0
408	20250514	124500	339810	1674	1674	1674	1674	0
409	20250514	124400	339810	1674	1674	1674	1674	0
410	20250514	124300	339810	1674	1674	1674	1674	0
411	20250514	124200	339810	1674	1674	1674	1674	0
412	20250514	124100	339810	1674	1674	1674	1674	0
413	20250514	124000	339810	1674	1674	1674	1674	1
414	20250514	123900	338136	1655	1658	1658	1655	14
415	20250514	123800	314961	1675	1675	1675	1675	0
416	20250514	123700	314961	1675	1675	1675	1675	0
417	20250514	123600	314961	1675	1675	1675	1675	0
418	20250514	123500	314961	1675	1675	1675	1675	0
419	20250514	123400	314961	1675	1675	1675	1675	0
420	20250514	123300	314961	1675	1675	1675	1675	0
421	20250514	123200	314961	1675	1675	1675	1675	0
422	20250514	123100	314961	1675	1675	1675	1675	0
423	20250514	123000	314961	1675	1675	1675	1675	0
424	20250514	122900	314961	1675	1675	1675	1675	0
425	20250514	122800	314961	1675	1675	1675	1675	0
426	20250514	122700	314961	1675	1675	1675	1675	0
427	20250514	122600	314961	1675	1675	1675	1675	0
428	20250514	122500	314961	1675	1675	1675	1675	0
429	20250514	122400	314961	1675	1675	1675	1675	0
430	20250514	122300	314961	1675	1675	1675	1675	0
431	20250514	122200	314961	1675	1675	1675	1675	0
432	20250514	122100	314961	1675	1675	1675	1675	0
433	20250514	122000	314961	1675	1675	1675	1675	0
434	20250514	121900	314961	1675	1675	1675	1675	0
435	20250514	121800	314961	1675	1675	1675	1675	0
436	20250514	121700	314961	1675	1675	1675	1675	0
437	20250514	121600	314961	1675	1675	1675	1675	0
438	20250514	121500	314961	1675	1675	1675	1675	0
439	20250514	121400	314961	1675	1675	1675	1675	0
440	20250514	121300	314961	1675	1675	1675	1675	0
441	20250514	121200	314961	1675	1675	1675	1675	0
442	20250514	121100	314961	1675	1675	1675	1675	0
443	20250514	121000	314961	1675	1675	1675	1675	0
444	20250514	120900	314961	1675	1675	1675	1675	0
445	20250514	120800	314961	1675	1675	1675	1675	0
446	20250514	120700	314961	1675	1675	1675	1675	0
447	20250514	120600	314961	1675	1675	1675	1675	0
448	20250514	120500	314961	1675	1675	1675	1675	0
449	20250514	120400	314961	1675	1675	1675	1675	0
450	20250514	120300	314961	1675	1675	1675	1675	0
451	20250514	120200	314961	1675	1675	1675	1675	0
452	20250514	120100	314961	1675	1675	1675	1675	0
453	20250514	120000	314961	1675	1675	1675	1675	0
454	20250514	115900	314961	1675	1675	1675	1675	0
455	20250514	115800	314961	1675	1675	1675	1675	0
456	20250514	115700	314961	1675	1675	1675	1675	0
457	20250514	115600	314961	1675	1675	1675	1675	0
458	20250514	115500	314961	1675	1675	1675	1675	0
459	20250514	115400	314961	1675	1675	1675	1675	0
460	20250514	115300	314961	1675	1675	1675	1675	0
461	20250514	115200	314961	1675	1675	1675	1675	0
462	20250514	115100	314961	1675	1659	1675	1655	104
463	20250514	115000	142706	1675	1675	1675	1675	0
464	20250514	114900	142706	1675	1675	1675	1675	0
465	20250514	114800	142706	1675	1675	1675	1675	0
466	20250514	114700	142706	1675	1675	1675	1675	0
467	20250514	114600	142706	1675	1675	1675	1675	0
468	20250514	114500	142706	1675	1675	1675	1675	0
469	20250514	114400	142706	1675	1675	1675	1675	0
470	20250514	114300	142706	1675	1675	1675	1675	0
471	20250514	114200	142706	1675	1675	1675	1675	0
472	20250514	114100	142706	1675	1675	1675	1675	0
473	20250514	114000	142706	1675	1675	1675	1675	0
474	20250514	113900	142706	1675	1675	1675	1675	0
475	20250514	113800	142706	1675	1675	1675	1675	0
476	20250514	113700	142706	1675	1675	1675	1675	0
477	20250514	113600	142706	1675	1675	1675	1675	0
478	20250514	113500	142706	1675	1675	1675	1675	0
479	20250514	113400	142706	1675	1675	1675	1675	0
480	20250514	113300	142706	1675	1675	1675	1675	0
481	20250514	113200	142706	1675	1675	1675	1675	0
482	20250514	113100	142706	1675	1675	1675	1675	0
483	20250514	113000	142706	1675	1675	1675	1675	0
484	20250514	112900	142706	1675	1675	1675	1675	0
485	20250514	112800	142706	1675	1675	1675	1675	0
486	20250514	112700	142706	1675	1675	1675	1675	0
487	20250514	112600	142706	1675	1675	1675	1675	0
488	20250514	112500	142706	1675	1675	1675	1675	0
489	20250514	112400	142706	1675	1675	1675	1675	0
490	20250514	112300	142706	1675	1675	1675	1675	0
491	20250514	112200	142706	1675	1675	1675	1675	0
492	20250514	112100	142706	1675	1675	1675	1675	0
493	20250514	112000	142706	1675	1675	1675	1675	0
494	20250514	111900	142706	1675	1675	1675	1675	0
495	20250514	111800	142706	1675	1675	1675	1675	0
496	20250514	111700	142706	1675	1675	1675	1675	0
497	20250514	111600	142706	1675	1675	1675	1675	0
498	20250514	111500	142706	1675	1675	1675	1675	0
499	20250514	111400	142706	1675	1675	1675	1675	0
500	20250514	111300	142706	1675	1675	1675	1675	0
501	20250514	111200	142706	1675	1675	1675	1675	0
502	20250514	111100	142706	1675	1675	1675	1675	0
503	20250514	111000	142706	1675	1675	1675	1675	0
504	20250514	110900	142706	1675	1675	1675	1675	0
505	20250514	110800	142706	1675	1675	1675	1675	0
506	20250514	110700	142706	1675	1675	1675	1675	0
507	20250514	110600	142706	1675	1675	1675	1675	0
508	20250514	110500	142706	1675	1675	1675	1675	0
509	20250514	110400	142706	1675	1675	1675	1675	0
510	20250514	110300	142706	1675	1675	1675	1675	0
511	20250514	110200	142706	1675	1675	1675	1675	0
512	20250514	110100	142706	1675	1675	1675	1675	0
513	20250514	110000	142706	1675	1675	1675	1675	0
514	20250514	105900	142706	1675	1675	1675	1675	0
515	20250514	105800	142706	1675	1660	1675	1660	33
516	20250514	105700	87911	1660	1660	1660	1660	0
517	20250514	105600	87911	1660	1660	1660	1660	0
518	20250514	105500	87911	1660	1660	1660	1660	0
519	20250514	105400	87911	1660	1660	1660	1660	0
520	20250514	105300	87911	1660	1660	1660	1660	0
521	20250514	105200	87911	1660	1660	1660	1660	0
522	20250514	105100	87911	1660	1660	1660	1660	0
523	20250514	105000	87911	1660	1660	1660	1660	0
524	20250514	104900	87911	1660	1660	1660	1660	0
525	20250514	104800	87911	1660	1660	1660	1660	0
526	20250514	104700	87911	1660	1660	1660	1660	0
527	20250514	104600	87911	1660	1660	1660	1660	0
528	20250514	104500	87911	1660	1660	1660	1660	0
529	20250514	104400	87911	1660	1660	1660	1660	0
530	20250514	104300	87911	1660	1660	1660	1660	0
531	20250514	104200	87911	1660	1660	1660	1660	0
532	20250514	104100	87911	1660	1660	1660	1660	0
533	20250514	104000	87911	1660	1660	1660	1660	0
534	20250514	103900	87911	1660	1660	1660	1660	0
535	20250514	103800	87911	1660	1660	1660	1660	0
536	20250514	103700	87911	1660	1660	1660	1660	0
537	20250514	103600	87911	1660	1660	1660	1660	0
538	20250514	103500	87911	1660	1660	1660	1660	0
539	20250514	103400	87911	1660	1660	1660	1660	0
540	20250514	103300	87911	1660	1660	1660	1660	0
541	20250514	103200	87911	1660	1660	1660	1660	0
542	20250514	103100	87911	1660	1660	1660	1660	0
543	20250514	103000	87911	1660	1660	1660	1660	0
544	20250514	102900	87911	1660	1660	1660	1660	0
545	20250514	102800	87911	1660	1660	1660	1660	0
546	20250514	102700	87911	1660	1660	1660	1660	0
547	20250514	102600	87911	1660	1660	1660	1660	0
548	20250514	102500	87911	1660	1660	1660	1660	0
549	20250514	102400	87911	1660	1660	1660	1660	0
550	20250514	102300	87911	1660	1660	1660	1660	0
551	20250514	102200	87911	1660	1660	1660	1660	0
552	20250514	102100	87911	1660	1660	1660	1660	0
553	20250514	102000	87911	1660	1660	1660	1660	0
554	20250514	101900	87911	1660	1660	1660	1660	0
555	20250514	101800	87911	1660	1660	1660	1660	0
556	20250514	101700	87911	1660	1660	1660	1660	0
557	20250514	101600	87911	1660	1660	1660	1660	0
558	20250514	101500	87911	1660	1660	1660	1660	0
559	20250514	101400	87911	1660	1660	1660	1660	0
560	20250514	101300	87911	1660	1660	1660	1660	0
561	20250514	101200	87911	1660	1660	1660	1660	0
562	20250514	101100	87911	1660	1660	1660	1660	0
563	20250514	101000	87911	1660	1660	1660	1660	0
564	20250514	100900	87911	1660	1660	1660	1660	0
565	20250514	100800	87911	1660	1660	1660	1660	0
566	20250514	100700	87911	1660	1660	1660	1660	0
567	20250514	100600	87911	1660	1660	1660	1660	0
568	20250514	100500	87911	1660	1660	1660	1660	0
569	20250514	100400	87911	1660	1660	1660	1660	0
570	20250514	100300	87911	1660	1660	1660	1660	0
571	20250514	100200	87911	1660	1660	1660	1660	0
572	20250514	100100	87911	1660	1660	1660	1660	0
573	20250514	100000	87911	1660	1660	1660	1660	0
574	20250514	095900	87911	1660	1660	1660	1660	0
575	20250514	095800	87911	1660	1660	1660	1660	0
576	20250514	095700	87911	1660	1660	1660	1660	0
577	20250514	095600	87911	1660	1660	1660	1660	0
578	20250514	095500	87911	1660	1660	1660	1660	0
579	20250514	095400	87911	1660	1660	1660	1660	0
580	20250514	095300	87911	1660	1660	1660	1660	0
581	20250514	095200	87911	1660	1660	1660	1660	0
582	20250514	095100	87911	1660	1660	1660	1660	0
583	20250514	095000	87911	1660	1660	1660	1660	0
584	20250514	094900	87911	1660	1660	1660	1660	0
585	20250514	094800	87911	1660	1660	1660	1660	0
586	20250514	094700	87911	1660	1660	1660	1660	0
587	20250514	094600	87911	1660	1660	1660	1660	0
588	20250514	094500	87911	1660	1660	1660	1660	0
589	20250514	094400	87911	1660	1660	1660	1660	0
590	20250514	094300	87911	1660	1660	1660	1660	0
591	20250514	094200	87911	1660	1660	1660	1660	1
592	20250514	094100	86251	1676	1676	1676	1676	0
593	20250514	094000	86251	1676	1676	1676	1676	0
594	20250514	093900	86251	1676	1676	1676	1676	0
595	20250514	093800	86251	1676	1676	1676	1676	0
596	20250514	093700	86251	1676	1676	1676	1676	0
597	20250514	093600	86251	1676	1676	1676	1676	0
598	20250514	093500	86251	1676	1676	1676	1676	0
599	20250514	093400	86251	1676	1676	1676	1676	0
600	20250514	093300	86251	1676	1676	1676	1676	0
601	20250514	093200	86251	1676	1676	1676	1676	0
602	20250514	093100	86251	1676	1676	1676	1676	0
603	20250514	093000	86251	1676	1676	1676	1676	0
604	20250514	092900	86251	1676	1676	1676	1676	0
605	20250514	092800	86251	1676	1676	1676	1676	0
606	20250514	092700	86251	1676	1676	1676	1676	0
607	20250514	092600	86251	1676	1676	1676	1676	0
608	20250514	092500	86251	1676	1676	1676	1676	0
609	20250514	092400	86251	1676	1676	1676	1676	0
610	20250514	092300	86251	1676	1676	1676	1676	0
611	20250514	092200	86251	1676	1676	1676	1676	0
612	20250514	092100	86251	1676	1676	1676	1676	0
613	20250514	092000	86251	1676	1676	1676	1676	0
614	20250514	091900	86251	1676	1676	1676	1676	0
615	20250514	091800	86251	1676	1676	1676	1676	0
616	20250514	091700	86251	1676	1676	1676	1676	0
617	20250514	091600	86251	1676	1675	1676	1675	2
618	20250514	091500	82900	1658	1658	1658	1658	0
619	20250514	091400	82900	1658	1658	1658	1658	0
620	20250514	091300	82900	1658	1658	1658	1658	50
621	20250514	091200	0	1676	1676	1676	1676	0
622	20250514	091100	0	1676	1676	1676	1676	0
623	20250514	091000	0	1676	1676	1676	1676	0
624	20250514	090900	0	1676	1676	1676	1676	0
625	20250514	090800	0	1676	1676	1676	1676	0
626	20250514	090700	0	1676	1676	1676	1676	0
627	20250514	090600	0	1676	1676	1676	1676	0
628	20250514	090500	0	1676	1676	1676	1676	0
629	20250514	090400	0	1676	1676	1676	1676	0
630	20250514	090300	0	1676	1676	1676	1676	0
631	20250514	090200	0	1676	1676	1676	1676	0
632	20250514	090100	0	1676	1676	1676	1676	0
633	20250514	090000	0	1676	1676	1676	1676	0