KissMeData/341170/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	210300	8356116	1678	1678	1678	1678	1
3	20250508	210200	8356116	1678	1678	1678	1678	0
4	20250508	210100	8356116	1678	1678	1678	1678	0
5	20250508	210000	8356116	1678	1678	1678	1678	0
6	20250508	205900	8356116	1678	1678	1678	1678	0
7	20250508	205800	8356116	1678	1678	1678	1678	0
8	20250508	205700	8356116	1678	1678	1678	1678	0
9	20250508	205600	8356116	1678	1678	1678	1678	0
10	20250508	205500	8356116	1678	1678	1678	1678	0
11	20250508	205400	8356116	1678	1678	1678	1678	0
12	20250508	205300	8356116	1678	1678	1678	1678	0
13	20250508	205200	8356116	1678	1678	1678	1678	0
14	20250508	205100	8356116	1678	1678	1678	1678	0
15	20250508	205000	8356116	1678	1678	1678	1678	0
16	20250508	204900	8356116	1678	1678	1678	1678	0
17	20250508	204800	8356116	1678	1678	1678	1678	0
18	20250508	204700	8356116	1678	1678	1678	1678	0
19	20250508	204600	8356116	1678	1678	1678	1678	0
20	20250508	204500	8356116	1678	1678	1678	1678	0
21	20250508	204400	8356116	1678	1678	1678	1678	0
22	20250508	204300	8356116	1678	1678	1678	1678	0
23	20250508	204200	8356116	1678	1678	1678	1678	0
24	20250508	204100	8356116	1678	1678	1678	1678	0
25	20250508	204000	8356116	1678	1678	1678	1678	0
26	20250508	203900	8356116	1678	1678	1678	1678	0
27	20250508	203800	8356116	1678	1678	1678	1678	0
28	20250508	203700	8356116	1678	1678	1678	1678	0
29	20250508	203600	8356116	1678	1678	1678	1678	0
30	20250508	203500	8356116	1678	1678	1678	1678	0
31	20250508	203400	8356116	1678	1678	1678	1678	0
32	20250508	203300	8356116	1678	1678	1678	1678	1
33	20250508	203200	8356116	1678	1678	1678	1678	0
34	20250508	203100	8356116	1678	1678	1678	1678	0
35	20250508	203000	8356116	1678	1678	1678	1678	0
36	20250508	202900	8356116	1678	1678	1678	1678	0
37	20250508	202800	8356116	1678	1678	1678	1678	0
38	20250508	202700	8356116	1678	1678	1678	1678	0
39	20250508	202600	8356116	1678	1678	1678	1678	0
40	20250508	202500	8356116	1678	1678	1678	1678	0
41	20250508	202400	8356116	1678	1678	1678	1678	0
42	20250508	202300	8356116	1678	1678	1678	1678	0
43	20250508	202200	8356116	1678	1678	1678	1678	0
44	20250508	202100	8356116	1678	1678	1678	1678	0
45	20250508	202000	8356116	1678	1678	1678	1678	0
46	20250508	201900	8356116	1678	1678	1678	1678	0
47	20250508	201800	8356116	1678	1678	1678	1678	0
48	20250508	201700	8356116	1678	1678	1678	1678	0
49	20250508	201600	8356116	1678	1678	1678	1678	0
50	20250508	201500	8356116	1678	1678	1678	1678	0
51	20250508	201400	8356116	1678	1678	1678	1678	0
52	20250508	201300	8356116	1678	1678	1678	1678	0
53	20250508	201200	8356116	1678	1678	1678	1678	0
54	20250508	201100	8356116	1678	1678	1678	1678	0
55	20250508	201000	8356116	1678	1678	1678	1678	0
56	20250508	200900	8356116	1678	1678	1678	1678	0
57	20250508	200800	8356116	1678	1678	1678	1678	0
58	20250508	200700	8356116	1678	1678	1678	1678	0
59	20250508	200600	8356116	1678	1678	1678	1678	0
60	20250508	200500	8356116	1678	1678	1678	1678	0
61	20250508	200400	8356116	1678	1678	1678	1678	0
62	20250508	200300	8356116	1678	1678	1678	1678	1
63	20250508	200200	8356116	1678	1678	1678	1678	0
64	20250508	200100	8356116	1678	1678	1678	1678	0
65	20250508	200000	8356116	1678	1678	1678	1678	0
66	20250508	195900	8356116	1678	1678	1678	1678	0
67	20250508	195800	8356116	1678	1678	1678	1678	0
68	20250508	195700	8356116	1678	1678	1678	1678	0
69	20250508	195600	8356116	1678	1678	1678	1678	0
70	20250508	195500	8356116	1678	1678	1678	1678	0
71	20250508	195400	8356116	1678	1678	1678	1678	0
72	20250508	195300	8356116	1678	1678	1678	1678	0
73	20250508	195200	8356116	1678	1678	1678	1678	0
74	20250508	195100	8356116	1678	1678	1678	1678	0
75	20250508	195000	8356116	1678	1678	1678	1678	0
76	20250508	194900	8356116	1678	1678	1678	1678	0
77	20250508	194800	8356116	1678	1678	1678	1678	0
78	20250508	194700	8356116	1678	1678	1678	1678	0
79	20250508	194600	8356116	1678	1678	1678	1678	0
80	20250508	194500	8356116	1678	1678	1678	1678	0
81	20250508	194400	8356116	1678	1678	1678	1678	0
82	20250508	194300	8356116	1678	1678	1678	1678	0
83	20250508	194200	8356116	1678	1678	1678	1678	0
84	20250508	194100	8356116	1678	1678	1678	1678	0
85	20250508	194000	8356116	1678	1678	1678	1678	0
86	20250508	193900	8356116	1678	1678	1678	1678	0
87	20250508	193800	8356116	1678	1678	1678	1678	0
88	20250508	193700	8356116	1678	1678	1678	1678	0
89	20250508	193600	8356116	1678	1678	1678	1678	0
90	20250508	193500	8356116	1678	1678	1678	1678	0
91	20250508	193400	8356116	1678	1678	1678	1678	0
92	20250508	193300	8356116	1678	1678	1678	1678	1
93	20250508	193200	8356116	1678	1678	1678	1678	0
94	20250508	193100	8356116	1678	1678	1678	1678	0
95	20250508	193000	8356116	1678	1678	1678	1678	0
96	20250508	192900	8356116	1678	1678	1678	1678	0
97	20250508	192800	8356116	1678	1678	1678	1678	0
98	20250508	192700	8356116	1678	1678	1678	1678	0
99	20250508	192600	8356116	1678	1678	1678	1678	0
100	20250508	192500	8356116	1678	1678	1678	1678	0
101	20250508	192400	8356116	1678	1678	1678	1678	0
102	20250508	192300	8356116	1678	1678	1678	1678	0
103	20250508	192200	8356116	1678	1678	1678	1678	0
104	20250508	192100	8356116	1678	1678	1678	1678	0
105	20250508	192000	8356116	1678	1678	1678	1678	0
106	20250508	191900	8356116	1678	1678	1678	1678	0
107	20250508	191800	8356116	1678	1678	1678	1678	0
108	20250508	191700	8356116	1678	1678	1678	1678	0
109	20250508	191600	8356116	1678	1678	1678	1678	0
110	20250508	191500	8356116	1678	1678	1678	1678	0
111	20250508	191400	8356116	1678	1678	1678	1678	0
112	20250508	191300	8356116	1678	1678	1678	1678	0
113	20250508	191200	8356116	1678	1678	1678	1678	0
114	20250508	191100	8356116	1678	1678	1678	1678	0
115	20250508	191000	8356116	1678	1678	1678	1678	0
116	20250508	190900	8356116	1678	1678	1678	1678	0
117	20250508	190800	8356116	1678	1678	1678	1678	0
118	20250508	190700	8356116	1678	1678	1678	1678	0
119	20250508	190600	8356116	1678	1678	1678	1678	0
120	20250508	190500	8356116	1678	1678	1678	1678	0
121	20250508	190400	8356116	1678	1678	1678	1678	0
122	20250508	190300	8356116	1678	1678	1678	1678	1
123	20250508	190200	8356116	1678	1678	1678	1678	0
124	20250508	190100	8356116	1678	1678	1678	1678	0
125	20250508	190000	8356116	1678	1678	1678	1678	0
126	20250508	185900	8356116	1678	1678	1678	1678	0
127	20250508	185800	8356116	1678	1678	1678	1678	0
128	20250508	185700	8356116	1678	1678	1678	1678	0
129	20250508	185600	8356116	1678	1678	1678	1678	0
130	20250508	185500	8356116	1678	1678	1678	1678	0
131	20250508	185400	8356116	1678	1678	1678	1678	0
132	20250508	185300	8356116	1678	1678	1678	1678	0
133	20250508	185200	8356116	1678	1678	1678	1678	0
134	20250508	185100	8356116	1678	1678	1678	1678	0
135	20250508	185000	8356116	1678	1678	1678	1678	0
136	20250508	184900	8356116	1678	1678	1678	1678	0
137	20250508	184800	8356116	1678	1678	1678	1678	0
138	20250508	184700	8356116	1678	1678	1678	1678	0
139	20250508	184600	8356116	1678	1678	1678	1678	0
140	20250508	184500	8356116	1678	1678	1678	1678	0
141	20250508	184400	8356116	1678	1678	1678	1678	0
142	20250508	184300	8356116	1678	1678	1678	1678	0
143	20250508	184200	8356116	1678	1678	1678	1678	0
144	20250508	184100	8356116	1678	1678	1678	1678	0
145	20250508	184000	8356116	1678	1678	1678	1678	0
146	20250508	183900	8356116	1678	1678	1678	1678	0
147	20250508	183800	8356116	1678	1678	1678	1678	0
148	20250508	183700	8356116	1678	1678	1678	1678	0
149	20250508	183600	8356116	1678	1678	1678	1678	0
150	20250508	183500	8356116	1678	1678	1678	1678	0
151	20250508	183400	8356116	1678	1678	1678	1678	0
152	20250508	183300	8356116	1678	1678	1678	1678	1
153	20250508	183200	8356116	1678	1678	1678	1678	0
154	20250508	183100	8356116	1678	1678	1678	1678	0
155	20250508	183000	8356116	1678	1678	1678	1678	0
156	20250508	182900	8356116	1678	1678	1678	1678	0
157	20250508	182800	8356116	1678	1678	1678	1678	0
158	20250508	182700	8356116	1678	1678	1678	1678	0
159	20250508	182600	8356116	1678	1678	1678	1678	0
160	20250508	182500	8356116	1678	1678	1678	1678	0
161	20250508	182400	8356116	1678	1678	1678	1678	0
162	20250508	182300	8356116	1678	1678	1678	1678	0
163	20250508	182200	8356116	1678	1678	1678	1678	0
164	20250508	182100	8356116	1678	1678	1678	1678	0
165	20250508	182000	8356116	1678	1678	1678	1678	0
166	20250508	181900	8356116	1678	1678	1678	1678	0
167	20250508	181800	8356116	1678	1678	1678	1678	0
168	20250508	181700	8356116	1678	1678	1678	1678	0
169	20250508	181600	8356116	1678	1678	1678	1678	0
170	20250508	181500	8356116	1678	1678	1678	1678	0
171	20250508	181400	8356116	1678	1678	1678	1678	0
172	20250508	181300	8356116	1678	1678	1678	1678	0
173	20250508	181200	8356116	1678	1678	1678	1678	0
174	20250508	181100	8356116	1678	1678	1678	1678	0
175	20250508	181000	8356116	1678	1678	1678	1678	0
176	20250508	180900	8356116	1678	1678	1678	1678	0
177	20250508	180800	8356116	1678	1678	1678	1678	0
178	20250508	180700	8356116	1678	1678	1678	1678	0
179	20250508	180600	8356116	1678	1678	1678	1678	0
180	20250508	180500	8356116	1678	1678	1678	1678	0
181	20250508	180400	8356116	1678	1678	1678	1678	0
182	20250508	180300	8356116	1678	1678	1678	1678	1
183	20250508	180200	8356116	1678	1678	1678	1678	0
184	20250508	180100	8356116	1678	1678	1678	1678	0
185	20250508	180000	8356116	1678	1678	1678	1678	0
186	20250508	175900	8356116	1678	1678	1678	1678	0
187	20250508	175800	8356116	1678	1678	1678	1678	0
188	20250508	175700	8356116	1678	1678	1678	1678	0
189	20250508	175600	8356116	1678	1678	1678	1678	0
190	20250508	175500	8356116	1678	1678	1678	1678	0
191	20250508	175400	8356116	1678	1678	1678	1678	0
192	20250508	175300	8356116	1678	1678	1678	1678	0
193	20250508	175200	8356116	1678	1678	1678	1678	0
194	20250508	175100	8356116	1678	1678	1678	1678	0
195	20250508	175000	8356116	1678	1678	1678	1678	0
196	20250508	174900	8356116	1678	1678	1678	1678	0
197	20250508	174800	8356116	1678	1678	1678	1678	0
198	20250508	174700	8356116	1678	1678	1678	1678	0
199	20250508	174600	8356116	1678	1678	1678	1678	0
200	20250508	174500	8356116	1678	1678	1678	1678	0
201	20250508	174400	8356116	1678	1678	1678	1678	0
202	20250508	174300	8356116	1678	1678	1678	1678	0
203	20250508	174200	8356116	1678	1678	1678	1678	0
204	20250508	174100	8356116	1678	1678	1678	1678	0
205	20250508	174000	8356116	1678	1678	1678	1678	0
206	20250508	173900	8356116	1678	1678	1678	1678	0
207	20250508	173800	8356116	1678	1678	1678	1678	0
208	20250508	173700	8356116	1678	1678	1678	1678	0
209	20250508	173600	8356116	1678	1678	1678	1678	0
210	20250508	173500	8356116	1678	1678	1678	1678	0
211	20250508	173400	8356116	1678	1678	1678	1678	0
212	20250508	173300	8356116	1678	1678	1678	1678	1
213	20250508	173200	8356116	1678	1678	1678	1678	0
214	20250508	173100	8356116	1678	1678	1678	1678	0
215	20250508	173000	8356116	1678	1678	1678	1678	0
216	20250508	172900	8356116	1678	1678	1678	1678	0
217	20250508	172800	8356116	1678	1678	1678	1678	0
218	20250508	172700	8356116	1678	1678	1678	1678	0
219	20250508	172600	8356116	1678	1678	1678	1678	0
220	20250508	172500	8356116	1678	1678	1678	1678	0
221	20250508	172400	8356116	1678	1678	1678	1678	0
222	20250508	172300	8356116	1678	1678	1678	1678	0
223	20250508	172200	8356116	1678	1678	1678	1678	0
224	20250508	172100	8356116	1678	1678	1678	1678	0
225	20250508	172000	8356116	1678	1678	1678	1678	0
226	20250508	171900	8356116	1678	1678	1678	1678	0
227	20250508	171800	8356116	1678	1678	1678	1678	0
228	20250508	171700	8356116	1678	1678	1678	1678	0
229	20250508	171600	8356116	1678	1678	1678	1678	0
230	20250508	171500	8356116	1678	1678	1678	1678	0
231	20250508	171400	8356116	1678	1678	1678	1678	0
232	20250508	171300	8356116	1678	1678	1678	1678	0
233	20250508	171200	8356116	1678	1678	1678	1678	0
234	20250508	171100	8356116	1678	1678	1678	1678	0
235	20250508	171000	8356116	1678	1678	1678	1678	0
236	20250508	170900	8356116	1678	1678	1678	1678	0
237	20250508	170800	8356116	1678	1678	1678	1678	0
238	20250508	170700	8356116	1678	1678	1678	1678	0
239	20250508	170600	8356116	1678	1678	1678	1678	0
240	20250508	170500	8356116	1678	1678	1678	1678	0
241	20250508	170400	8356116	1678	1678	1678	1678	0
242	20250508	170300	8356116	1678	1678	1678	1678	1
243	20250508	170200	8356116	1678	1678	1678	1678	0
244	20250508	170100	8356116	1678	1678	1678	1678	0
245	20250508	170000	8356116	1678	1678	1678	1678	0
246	20250508	165900	8356116	1678	1678	1678	1678	0
247	20250508	165800	8356116	1678	1678	1678	1678	0
248	20250508	165700	8356116	1678	1678	1678	1678	0
249	20250508	165600	8356116	1678	1678	1678	1678	0
250	20250508	165500	8356116	1678	1678	1678	1678	0
251	20250508	165400	8356116	1678	1678	1678	1678	0
252	20250508	165300	8356116	1678	1678	1678	1678	0
253	20250508	165200	8356116	1678	1678	1678	1678	0
254	20250508	165100	8356116	1678	1678	1678	1678	0
255	20250508	165000	8356116	1678	1678	1678	1678	0
256	20250508	164900	8356116	1678	1678	1678	1678	0
257	20250508	164800	8356116	1678	1678	1678	1678	0
258	20250508	164700	8356116	1678	1678	1678	1678	0
259	20250508	164600	8356116	1678	1678	1678	1678	0
260	20250508	164500	8356116	1678	1678	1678	1678	0
261	20250508	164400	8356116	1678	1678	1678	1678	0
262	20250508	164300	8356116	1678	1678	1678	1678	0
263	20250508	164200	8356116	1678	1678	1678	1678	0
264	20250508	164100	8356116	1678	1678	1678	1678	0
265	20250508	164000	8356116	1678	1678	1678	1678	0
266	20250508	163900	8356116	1678	1678	1678	1678	0
267	20250508	163800	8356116	1678	1678	1678	1678	0
268	20250508	163700	8356116	1678	1678	1678	1678	0
269	20250508	163600	8356116	1678	1678	1678	1678	0
270	20250508	163500	8356116	1678	1678	1678	1678	0
271	20250508	163400	8356116	1678	1678	1678	1678	0
272	20250508	163300	8356116	1678	1678	1678	1678	1
273	20250508	163200	8356116	1678	1678	1678	1678	0
274	20250508	163100	8356116	1678	1678	1678	1678	0
275	20250508	163000	8356116	1678	1678	1678	1678	0
276	20250508	162900	8356116	1678	1678	1678	1678	0
277	20250508	162800	8356116	1678	1678	1678	1678	0
278	20250508	162700	8356116	1678	1678	1678	1678	0
279	20250508	162600	8356116	1678	1678	1678	1678	0
280	20250508	162500	8356116	1678	1678	1678	1678	0
281	20250508	162400	8356116	1678	1678	1678	1678	0
282	20250508	162300	8356116	1678	1678	1678	1678	0
283	20250508	162200	8356116	1678	1678	1678	1678	0
284	20250508	162100	8356116	1678	1678	1678	1678	0
285	20250508	162000	8356116	1678	1678	1678	1678	0
286	20250508	161900	8356116	1678	1678	1678	1678	0
287	20250508	161800	8356116	1678	1678	1678	1678	0
288	20250508	161700	8356116	1678	1678	1678	1678	0
289	20250508	161600	8356116	1678	1678	1678	1678	0
290	20250508	161500	8356116	1678	1678	1678	1678	0
291	20250508	161400	8356116	1678	1678	1678	1678	0
292	20250508	161300	8356116	1678	1678	1678	1678	0
293	20250508	161200	8356116	1678	1678	1678	1678	0
294	20250508	161100	8356116	1678	1678	1678	1678	0
295	20250508	161000	8356116	1678	1678	1678	1678	0
296	20250508	160900	8356116	1678	1678	1678	1678	0
297	20250508	160800	8356116	1678	1678	1678	1678	0
298	20250508	160700	8356116	1678	1678	1678	1678	0
299	20250508	160600	8356116	1678	1678	1678	1678	0
300	20250508	160500	8356116	1678	1678	1678	1678	0
301	20250508	160400	8356116	1678	1678	1678	1678	0
302	20250508	160300	8356116	1678	1678	1678	1678	1
303	20250508	160200	8356116	1678	1678	1678	1678	0
304	20250508	160100	8356116	1678	1678	1678	1678	0
305	20250508	160000	8356116	1678	1678	1678	1678	0
306	20250508	155900	8356116	1678	1678	1678	1678	0
307	20250508	155800	8356116	1678	1678	1678	1678	0
308	20250508	155700	8356116	1678	1678	1678	1678	0
309	20250508	155600	8356116	1678	1678	1678	1678	0
310	20250508	155500	8356116	1678	1678	1678	1678	0
311	20250508	155400	8356116	1678	1678	1678	1678	0
312	20250508	155300	8356116	1678	1678	1678	1678	0
313	20250508	155200	8356116	1678	1678	1678	1678	0
314	20250508	155100	8356116	1678	1678	1678	1678	0
315	20250508	155000	8356116	1678	1678	1678	1678	0
316	20250508	154900	8356116	1678	1678	1678	1678	0
317	20250508	154800	8356116	1678	1678	1678	1678	0
318	20250508	154700	8356116	1678	1678	1678	1678	0
319	20250508	154600	8356116	1678	1678	1678	1678	0
320	20250508	154500	8356116	1678	1678	1678	1678	0
321	20250508	154400	8356116	1678	1678	1678	1678	0
322	20250508	154300	8356116	1678	1678	1678	1678	0
323	20250508	154200	8356116	1678	1678	1678	1678	0
324	20250508	154100	8356116	1678	1678	1678	1678	0
325	20250508	154000	8356116	1678	1678	1678	1678	0
326	20250508	153900	8356116	1678	1678	1678	1678	0
327	20250508	153800	8356116	1678	1678	1678	1678	0
328	20250508	153700	8356116	1678	1678	1678	1678	0
329	20250508	153600	8356116	1678	1678	1678	1678	0
330	20250508	153500	8356116	1678	1678	1678	1678	0
331	20250508	153400	8356116	1678	1678	1678	1678	0
332	20250508	153300	8356116	1678	1678	1678	1678	1
333	20250508	153200	8356116	1678	1678	1678	1678	0
334	20250508	153100	8356116	1678	1678	1678	1678	0
335	20250508	153000	8356116	1678	1678	1678	1678	0
336	20250508	152900	8356116	1678	1678	1678	1678	0
337	20250508	152800	8356116	1678	1678	1678	1678	0
338	20250508	152700	8356116	1678	1678	1678	1678	0
339	20250508	152600	8356116	1678	1678	1678	1678	0
340	20250508	152500	8356116	1678	1678	1678	1678	0
341	20250508	152400	8356116	1678	1678	1678	1678	0
342	20250508	152300	8356116	1678	1678	1678	1678	0
343	20250508	152200	8356116	1678	1678	1678	1678	0
344	20250508	152100	8356116	1678	1678	1678	1678	0
345	20250508	152000	8356116	1678	1678	1678	1678	0
346	20250508	151900	8356116	1678	1678	1678	1678	0
347	20250508	151800	8356116	1678	1678	1678	1678	0
348	20250508	151700	8356116	1678	1678	1678	1678	0
349	20250508	151600	8356116	1678	1678	1678	1678	0
350	20250508	151500	8356116	1678	1678	1678	1678	0
351	20250508	151400	8356116	1678	1678	1678	1678	0
352	20250508	151300	8356116	1678	1678	1678	1678	1
353	20250508	151200	8354438	1600	1600	1600	1600	10
354	20250508	151100	8338438	1684	1684	1684	1684	0
355	20250508	151000	8338438	1684	1684	1684	1684	0
356	20250508	150900	8338438	1684	1530	1684	1526	451
357	20250508	150800	7650014	1684	1684	1684	1684	1
358	20250508	150700	7648330	1685	1685	1685	1685	0
359	20250508	150600	7648330	1685	1685	1685	1685	0
360	20250508	150500	7648330	1685	1685	1685	1685	0
361	20250508	150400	7648330	1685	1685	1685	1685	0
362	20250508	150300	7648330	1685	1685	1685	1685	0
363	20250508	150200	7648330	1685	1685	1685	1685	0
364	20250508	150100	7648330	1685	1685	1685	1685	0
365	20250508	150000	7648330	1685	1600	1685	1600	11
366	20250508	145900	7630645	1685	1526	1685	1526	291
367	20250508	145800	7186420	1526	1554	1554	1526	2210
368	20250508	145700	3789900	1687	1687	1687	1687	0
369	20250508	145600	3789900	1687	1687	1687	1687	0
370	20250508	145500	3789900	1687	1687	1687	1687	0
371	20250508	145400	3789900	1687	1687	1687	1687	0
372	20250508	145300	3789900	1687	1687	1687	1687	0
373	20250508	145200	3789900	1687	1687	1687	1687	0
374	20250508	145100	3789900	1687	1687	1687	1687	0
375	20250508	145000	3789900	1687	1687	1687	1687	100
376	20250508	144900	3621200	1695	1695	1695	1695	0
377	20250508	144800	3621200	1695	1695	1695	1695	0
378	20250508	144700	3621200	1695	1695	1695	1695	0
379	20250508	144600	3621200	1695	1695	1695	1695	0
380	20250508	144500	3621200	1695	1695	1695	1695	0
381	20250508	144400	3621200	1695	1695	1695	1695	0
382	20250508	144300	3621200	1695	1695	1695	1695	0
383	20250508	144200	3621200	1695	1695	1695	1695	0
384	20250508	144100	3621200	1695	1695	1695	1695	0
385	20250508	144000	3621200	1695	1695	1695	1695	0
386	20250508	143900	3621200	1695	1695	1695	1695	0
387	20250508	143800	3621200	1695	1695	1695	1695	0
388	20250508	143700	3621200	1695	1695	1695	1695	0
389	20250508	143600	3621200	1695	1695	1695	1695	0
390	20250508	143500	3621200	1695	1695	1695	1695	0
391	20250508	143400	3621200	1695	1695	1695	1695	0
392	20250508	143300	3621200	1695	1695	1695	1695	0
393	20250508	143200	3621200	1695	1695	1695	1695	0
394	20250508	143100	3621200	1695	1695	1695	1695	0
395	20250508	143000	3621200	1695	1695	1695	1695	0
396	20250508	142900	3621200	1695	1695	1695	1695	0
397	20250508	142800	3621200	1695	1695	1695	1695	0
398	20250508	142700	3621200	1695	1695	1695	1695	0
399	20250508	142600	3621200	1695	1695	1695	1695	0
400	20250508	142500	3621200	1695	1695	1695	1695	0
401	20250508	142400	3621200	1695	1695	1695	1695	0
402	20250508	142300	3621200	1695	1695	1695	1695	0
403	20250508	142200	3621200	1695	1695	1695	1695	0
404	20250508	142100	3621200	1695	1695	1695	1695	0
405	20250508	142000	3621200	1695	1695	1695	1695	0
406	20250508	141900	3621200	1695	1695	1695	1695	0
407	20250508	141800	3621200	1695	1695	1695	1695	0
408	20250508	141700	3621200	1695	1695	1695	1695	0
409	20250508	141600	3621200	1695	1695	1695	1695	0
410	20250508	141500	3621200	1695	1695	1695	1695	0
411	20250508	141400	3621200	1695	1695	1695	1695	0
412	20250508	141300	3621200	1695	1695	1695	1695	0
413	20250508	141200	3621200	1695	1695	1695	1695	0
414	20250508	141100	3621200	1695	1695	1695	1695	0
415	20250508	141000	3621200	1695	1695	1695	1695	0
416	20250508	140900	3621200	1695	1695	1695	1695	0
417	20250508	140800	3621200	1695	1695	1695	1695	0
418	20250508	140700	3621200	1695	1695	1695	1695	0
419	20250508	140600	3621200	1695	1695	1695	1695	0
420	20250508	140500	3621200	1695	1695	1695	1695	0
421	20250508	140400	3621200	1695	1695	1695	1695	0
422	20250508	140300	3621200	1695	1695	1695	1695	0
423	20250508	140200	3621200	1695	1695	1695	1695	0
424	20250508	140100	3621200	1695	1695	1695	1695	0
425	20250508	140000	3621200	1695	1695	1695	1695	0
426	20250508	135900	3621200	1695	1695	1695	1695	0
427	20250508	135800	3621200	1695	1695	1695	1695	0
428	20250508	135700	3621200	1695	1695	1695	1695	0
429	20250508	135600	3621200	1695	1695	1695	1695	0
430	20250508	135500	3621200	1695	1695	1695	1695	0
431	20250508	135400	3621200	1695	1695	1695	1695	0
432	20250508	135300	3621200	1695	1695	1695	1695	0
433	20250508	135200	3621200	1695	1695	1695	1695	0
434	20250508	135100	3621200	1695	1695	1695	1695	0
435	20250508	135000	3621200	1695	1695	1695	1695	0
436	20250508	134900	3621200	1695	1695	1695	1695	0
437	20250508	134800	3621200	1695	1695	1695	1695	0
438	20250508	134700	3621200	1695	1695	1695	1695	0
439	20250508	134600	3621200	1695	1695	1695	1695	0
440	20250508	134500	3621200	1695	1695	1695	1695	0
441	20250508	134400	3621200	1695	1695	1695	1695	0
442	20250508	134300	3621200	1695	1695	1695	1695	0
443	20250508	134200	3621200	1695	1695	1695	1695	0
444	20250508	134100	3621200	1695	1695	1695	1695	0
445	20250508	134000	3621200	1695	1695	1695	1695	0
446	20250508	133900	3621200	1695	1695	1695	1695	0
447	20250508	133800	3621200	1695	1695	1695	1695	0
448	20250508	133700	3621200	1695	1695	1695	1695	0
449	20250508	133600	3621200	1695	1695	1695	1695	0
450	20250508	133500	3621200	1695	1695	1695	1695	0
451	20250508	133400	3621200	1695	1695	1695	1695	0
452	20250508	133300	3621200	1695	1695	1695	1695	0
453	20250508	133200	3621200	1695	1695	1695	1695	0
454	20250508	133100	3621200	1695	1695	1695	1695	0
455	20250508	133000	3621200	1695	1695	1695	1695	0
456	20250508	132900	3621200	1695	1695	1695	1695	0
457	20250508	132800	3621200	1695	1695	1695	1695	0
458	20250508	132700	3621200	1695	1695	1695	1695	0
459	20250508	132600	3621200	1695	1695	1695	1695	0
460	20250508	132500	3621200	1695	1695	1695	1695	0
461	20250508	132400	3621200	1695	1695	1695	1695	0
462	20250508	132300	3621200	1695	1695	1695	1695	0
463	20250508	132200	3621200	1695	1695	1695	1695	0
464	20250508	132100	3621200	1695	1695	1695	1695	0
465	20250508	132000	3621200	1695	1695	1695	1695	0
466	20250508	131900	3621200	1695	1695	1695	1695	0
467	20250508	131800	3621200	1695	1695	1695	1695	0
468	20250508	131700	3621200	1695	1695	1695	1695	0
469	20250508	131600	3621200	1695	1695	1695	1695	0
470	20250508	131500	3621200	1695	1695	1695	1695	0
471	20250508	131400	3621200	1695	1695	1695	1695	0
472	20250508	131300	3621200	1695	1695	1695	1695	0
473	20250508	131200	3621200	1695	1695	1695	1695	0
474	20250508	131100	3621200	1695	1695	1695	1695	0
475	20250508	131000	3621200	1695	1695	1695	1695	0
476	20250508	130900	3621200	1695	1695	1695	1695	0
477	20250508	130800	3621200	1695	1695	1695	1695	0
478	20250508	130700	3621200	1695	1695	1695	1695	0
479	20250508	130600	3621200	1695	1695	1695	1695	0
480	20250508	130500	3621200	1695	1695	1695	1695	0
481	20250508	130400	3621200	1695	1695	1695	1695	0
482	20250508	130300	3621200	1695	1695	1695	1695	0
483	20250508	130200	3621200	1695	1695	1695	1695	0
484	20250508	130100	3621200	1695	1695	1695	1695	0
485	20250508	130000	3621200	1695	1695	1695	1695	0
486	20250508	125900	3621200	1695	1695	1695	1695	0
487	20250508	125800	3621200	1695	1695	1695	1695	0
488	20250508	125700	3621200	1695	1695	1695	1695	0
489	20250508	125600	3621200	1695	1695	1695	1695	0
490	20250508	125500	3621200	1695	1695	1695	1695	0
491	20250508	125400	3621200	1695	1695	1695	1695	0
492	20250508	125300	3621200	1695	1695	1695	1695	0
493	20250508	125200	3621200	1695	1695	1695	1695	0
494	20250508	125100	3621200	1695	1695	1695	1695	0
495	20250508	125000	3621200	1695	1695	1695	1695	0
496	20250508	124900	3621200	1695	1695	1695	1695	0
497	20250508	124800	3621200	1695	1695	1695	1695	0
498	20250508	124700	3621200	1695	1695	1695	1695	0
499	20250508	124600	3621200	1695	1695	1695	1695	0
500	20250508	124500	3621200	1695	1695	1695	1695	0
501	20250508	124400	3621200	1695	1695	1695	1695	0
502	20250508	124300	3621200	1695	1695	1695	1695	0
503	20250508	124200	3621200	1695	1695	1695	1695	0
504	20250508	124100	3621200	1695	1695	1695	1695	0
505	20250508	124000	3621200	1695	1695	1695	1695	0
506	20250508	123900	3621200	1695	1695	1695	1695	0
507	20250508	123800	3621200	1695	1695	1695	1695	0
508	20250508	123700	3621200	1695	1695	1695	1695	0
509	20250508	123600	3621200	1695	1695	1695	1695	0
510	20250508	123500	3621200	1695	1695	1695	1695	0
511	20250508	123400	3621200	1695	1695	1695	1695	0
512	20250508	123300	3621200	1695	1695	1695	1695	10
513	20250508	123200	3604250	1603	1603	1603	1603	0
514	20250508	123100	3604250	1603	1603	1603	1603	0
515	20250508	123000	3604250	1603	1603	1603	1603	0
516	20250508	122900	3604250	1603	1603	1603	1603	0
517	20250508	122800	3604250	1603	1603	1603	1603	0
518	20250508	122700	3604250	1603	1603	1603	1603	0
519	20250508	122600	3604250	1603	1603	1603	1603	0
520	20250508	122500	3604250	1603	1603	1603	1603	0
521	20250508	122400	3604250	1603	1603	1603	1603	0
522	20250508	122300	3604250	1603	1603	1603	1603	0
523	20250508	122200	3604250	1603	1603	1603	1603	0
524	20250508	122100	3604250	1603	1603	1603	1603	0
525	20250508	122000	3604250	1603	1603	1603	1603	0
526	20250508	121900	3604250	1603	1603	1603	1603	0
527	20250508	121800	3604250	1603	1603	1603	1603	0
528	20250508	121700	3604250	1603	1603	1603	1603	0
529	20250508	121600	3604250	1603	1603	1603	1603	0
530	20250508	121500	3604250	1603	1603	1603	1603	0
531	20250508	121400	3604250	1603	1603	1603	1603	0
532	20250508	121300	3604250	1603	1603	1603	1603	0
533	20250508	121200	3604250	1603	1603	1603	1603	250
534	20250508	121100	3203500	1699	1699	1699	1699	0
535	20250508	121000	3203500	1699	1699	1699	1699	0
536	20250508	120900	3203500	1699	1699	1699	1699	0
537	20250508	120800	3203500	1699	1699	1699	1699	0
538	20250508	120700	3203500	1699	1699	1699	1699	0
539	20250508	120600	3203500	1699	1699	1699	1699	0
540	20250508	120500	3203500	1699	1699	1699	1699	0
541	20250508	120400	3203500	1699	1699	1699	1699	0
542	20250508	120300	3203500	1699	1699	1699	1699	0
543	20250508	120200	3203500	1699	1699	1699	1699	0
544	20250508	120100	3203500	1699	1699	1699	1699	0
545	20250508	120000	3203500	1699	1699	1699	1699	0
546	20250508	115900	3203500	1699	1699	1699	1699	0
547	20250508	115800	3203500	1699	1699	1699	1699	0
548	20250508	115700	3203500	1699	1699	1699	1699	0
549	20250508	115600	3203500	1699	1699	1699	1699	0
550	20250508	115500	3203500	1699	1699	1699	1699	0
551	20250508	115400	3203500	1699	1699	1699	1699	0
552	20250508	115300	3203500	1699	1699	1699	1699	0
553	20250508	115200	3203500	1699	1699	1699	1699	0
554	20250508	115100	3203500	1699	1699	1699	1699	0
555	20250508	115000	3203500	1699	1699	1699	1699	0
556	20250508	114900	3203500	1699	1699	1699	1699	0
557	20250508	114800	3203500	1699	1699	1699	1699	0
558	20250508	114700	3203500	1699	1699	1699	1699	0
559	20250508	114600	3203500	1699	1699	1699	1699	0
560	20250508	114500	3203500	1699	1699	1699	1699	0
561	20250508	114400	3203500	1699	1699	1699	1699	0
562	20250508	114300	3203500	1699	1699	1699	1699	0
563	20250508	114200	3203500	1699	1699	1699	1699	0
564	20250508	114100	3203500	1699	1699	1699	1699	0
565	20250508	114000	3203500	1699	1699	1699	1699	0
566	20250508	113900	3203500	1699	1699	1699	1699	0
567	20250508	113800	3203500	1699	1699	1699	1699	0
568	20250508	113700	3203500	1699	1699	1699	1699	0
569	20250508	113600	3203500	1699	1699	1699	1699	0
570	20250508	113500	3203500	1699	1699	1699	1699	0
571	20250508	113400	3203500	1699	1699	1699	1699	0
572	20250508	113300	3203500	1699	1699	1699	1699	0
573	20250508	113200	3203500	1699	1699	1699	1699	0
574	20250508	113100	3203500	1699	1699	1699	1699	0
575	20250508	113000	3203500	1699	1699	1699	1699	0
576	20250508	112900	3203500	1699	1699	1699	1699	0
577	20250508	112800	3203500	1699	1699	1699	1699	0
578	20250508	112700	3203500	1699	1699	1699	1699	0
579	20250508	112600	3203500	1699	1699	1699	1699	0
580	20250508	112500	3203500	1699	1699	1699	1699	0
581	20250508	112400	3203500	1699	1699	1699	1699	0
582	20250508	112300	3203500	1699	1699	1699	1699	0
583	20250508	112200	3203500	1699	1699	1699	1699	0
584	20250508	112100	3203500	1699	1699	1699	1699	0
585	20250508	112000	3203500	1699	1699	1699	1699	0
586	20250508	111900	3203500	1699	1699	1699	1699	0
587	20250508	111800	3203500	1699	1699	1699	1699	0
588	20250508	111700	3203500	1699	1699	1699	1699	0
589	20250508	111600	3203500	1699	1699	1699	1699	0
590	20250508	111500	3203500	1699	1699	1699	1699	0
591	20250508	111400	3203500	1699	1699	1699	1699	0
592	20250508	111300	3203500	1699	1699	1699	1699	0
593	20250508	111200	3203500	1699	1699	1699	1699	0
594	20250508	111100	3203500	1699	1699	1699	1699	0
595	20250508	111000	3203500	1699	1699	1699	1699	0
596	20250508	110900	3203500	1699	1699	1699	1699	1
597	20250508	110800	3201801	1600	1600	1600	1600	0
598	20250508	110700	3201801	1600	1602	1602	1600	1500
599	20250508	110600	800370	1800	1800	1800	1800	0
600	20250508	110500	800370	1800	1800	1800	1800	0
601	20250508	110400	800370	1800	1800	1800	1800	0
602	20250508	110300	800370	1800	1800	1800	1800	0
603	20250508	110200	800370	1800	1800	1800	1800	0
604	20250508	110100	800370	1800	1800	1800	1800	0
605	20250508	110000	800370	1800	1800	1800	1800	0
606	20250508	105900	800370	1800	1800	1800	1800	0
607	20250508	105800	800370	1800	1800	1800	1800	0
608	20250508	105700	800370	1800	1800	1800	1800	0
609	20250508	105600	800370	1800	1800	1800	1800	0
610	20250508	105500	800370	1800	1800	1800	1800	0
611	20250508	105400	800370	1800	1800	1800	1800	0
612	20250508	105300	800370	1800	1800	1800	1800	0
613	20250508	105200	800370	1800	1800	1800	1800	0
614	20250508	105100	800370	1800	1800	1800	1800	0
615	20250508	105000	800370	1800	1800	1800	1800	0
616	20250508	104900	800370	1800	1800	1800	1800	0
617	20250508	104800	800370	1800	1800	1800	1800	0
618	20250508	104700	800370	1800	1800	1800	1800	0
619	20250508	104600	800370	1800	1800	1800	1800	0
620	20250508	104500	800370	1800	1800	1800	1800	0
621	20250508	104400	800370	1800	1800	1800	1800	0
622	20250508	104300	800370	1800	1800	1800	1800	0
623	20250508	104200	800370	1800	1800	1800	1800	0
624	20250508	104100	800370	1800	1800	1800	1800	0
625	20250508	104000	800370	1800	1800	1800	1800	0
626	20250508	103900	800370	1800	1800	1800	1800	0
627	20250508	103800	800370	1800	1800	1800	1800	0
628	20250508	103700	800370	1800	1800	1800	1800	0
629	20250508	103600	800370	1800	1800	1800	1800	0
630	20250508	103500	800370	1800	1800	1800	1800	0
631	20250508	103400	800370	1800	1800	1800	1800	0
632	20250508	103300	800370	1800	1800	1800	1800	0
633	20250508	103200	800370	1800	1800	1800	1800	0
634	20250508	103100	800370	1800	1800	1800	1800	0
635	20250508	103000	800370	1800	1800	1800	1800	0
636	20250508	102900	800370	1800	1800	1800	1800	0
637	20250508	102800	800370	1800	1800	1800	1800	0
638	20250508	102700	800370	1800	1800	1800	1800	0
639	20250508	102600	800370	1800	1800	1800	1800	0
640	20250508	102500	800370	1800	1800	1800	1800	0
641	20250508	102400	800370	1800	1800	1800	1800	0
642	20250508	102300	800370	1800	1800	1800	1800	0
643	20250508	102200	800370	1800	1800	1800	1800	0
644	20250508	102100	800370	1800	1800	1800	1800	0
645	20250508	102000	800370	1800	1800	1800	1800	0
646	20250508	101900	800370	1800	1800	1800	1800	0
647	20250508	101800	800370	1800	1800	1800	1800	0
648	20250508	101700	800370	1800	1800	1800	1800	0
649	20250508	101600	800370	1800	1800	1800	1800	0
650	20250508	101500	800370	1800	1800	1800	1800	0
651	20250508	101400	800370	1800	1800	1800	1800	0
652	20250508	101300	800370	1800	1800	1800	1800	0
653	20250508	101200	800370	1800	1800	1800	1800	0
654	20250508	101100	800370	1800	1800	1800	1800	0
655	20250508	101000	800370	1800	1800	1800	1800	0
656	20250508	100900	800370	1800	1800	1800	1800	0
657	20250508	100800	800370	1800	1800	1800	1800	0
658	20250508	100700	800370	1800	1800	1800	1800	0
659	20250508	100600	800370	1800	1800	1800	1800	0
660	20250508	100500	800370	1800	1800	1800	1800	0
661	20250508	100400	800370	1800	1800	1800	1800	0
662	20250508	100300	800370	1800	1800	1800	1800	0
663	20250508	100200	800370	1800	1800	1800	1800	0
664	20250508	100100	800370	1800	1800	1800	1800	0
665	20250508	100000	800370	1800	1800	1800	1800	0
666	20250508	095900	800370	1800	1800	1800	1800	0
667	20250508	095800	800370	1800	1800	1800	1800	0
668	20250508	095700	800370	1800	1800	1800	1800	0
669	20250508	095600	800370	1800	1800	1800	1800	0
670	20250508	095500	800370	1800	1800	1800	1800	0
671	20250508	095400	800370	1800	1800	1800	1800	0
672	20250508	095300	800370	1800	1800	1800	1800	0
673	20250508	095200	800370	1800	1800	1800	1800	0
674	20250508	095100	800370	1800	1800	1800	1800	0
675	20250508	095000	800370	1800	1800	1800	1800	0
676	20250508	094900	800370	1800	1800	1800	1800	0
677	20250508	094800	800370	1800	1800	1800	1800	0
678	20250508	094700	800370	1800	1800	1800	1800	0
679	20250508	094600	800370	1800	1800	1800	1800	0
680	20250508	094500	800370	1800	1800	1800	1800	0
681	20250508	094400	800370	1800	1800	1800	1800	0
682	20250508	094300	800370	1800	1800	1800	1800	1
683	20250508	094200	798570	1700	1699	1700	1699	470
684	20250508	094100	0	1795	1795	1795	1795	0
685	20250508	094000	0	1795	1795	1795	1795	0
686	20250508	093900	0	1795	1795	1795	1795	0
687	20250508	093800	0	1795	1795	1795	1795	0
688	20250508	093700	0	1795	1795	1795	1795	0
689	20250508	093600	0	1795	1795	1795	1795	0
690	20250508	093500	0	1795	1795	1795	1795	0
691	20250508	093400	0	1795	1795	1795	1795	0
692	20250508	093300	0	1795	1795	1795	1795	0
693	20250508	093200	0	1795	1795	1795	1795	0
694	20250508	093100	0	1795	1795	1795	1795	0
695	20250508	093000	0	1795	1795	1795	1795	0
696	20250508	092900	0	1795	1795	1795	1795	0
697	20250508	092800	0	1795	1795	1795	1795	0
698	20250508	092700	0	1795	1795	1795	1795	0
699	20250508	092600	0	1795	1795	1795	1795	0
700	20250508	092500	0	1795	1795	1795	1795	0
701	20250508	092400	0	1795	1795	1795	1795	0
702	20250508	092300	0	1795	1795	1795	1795	0
703	20250508	092200	0	1795	1795	1795	1795	0
704	20250508	092100	0	1795	1795	1795	1795	0
705	20250508	092000	0	1795	1795	1795	1795	0
706	20250508	091900	0	1795	1795	1795	1795	0
707	20250508	091800	0	1795	1795	1795	1795	0
708	20250508	091700	0	1795	1795	1795	1795	0
709	20250508	091600	0	1795	1795	1795	1795	0
710	20250508	091500	0	1795	1795	1795	1795	0
711	20250508	091400	0	1795	1795	1795	1795	0
712	20250508	091300	0	1795	1795	1795	1795	0
713	20250508	091200	0	1795	1795	1795	1795	0
714	20250508	091100	0	1795	1795	1795	1795	0
715	20250508	091000	0	1795	1795	1795	1795	0
716	20250508	090900	0	1795	1795	1795	1795	0
717	20250508	090800	0	1795	1795	1795	1795	0
718	20250508	090700	0	1795	1795	1795	1795	0
719	20250508	090600	0	1795	1795	1795	1795	0
720	20250508	090500	0	1795	1795	1795	1795	0
721	20250508	090400	0	1795	1795	1795	1795	0
722	20250508	090300	0	1795	1795	1795	1795	0
723	20250508	090200	0	1795	1795	1795	1795	0
724	20250508	090100	0	1795	1795	1795	1795	0
725	20250508	090000	0	1795	1795	1795	1795	0