KissMeData/123750/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	200200	9190734	1544	1544	1544	1544	133
3	20250509	200100	9190734	1544	1544	1544	1544	0
4	20250509	200000	9190734	1544	1544	1544	1544	0
5	20250509	195900	9190734	1544	1544	1544	1544	0
6	20250509	195800	9190734	1544	1544	1544	1544	0
7	20250509	195700	9190734	1544	1544	1544	1544	0
8	20250509	195600	9190734	1544	1544	1544	1544	0
9	20250509	195500	9190734	1544	1544	1544	1544	0
10	20250509	195400	9190734	1544	1544	1544	1544	0
11	20250509	195300	9190734	1544	1544	1544	1544	0
12	20250509	195200	9190734	1544	1544	1544	1544	0
13	20250509	195100	9190734	1544	1544	1544	1544	0
14	20250509	195000	9190734	1544	1544	1544	1544	0
15	20250509	194900	9190734	1544	1544	1544	1544	0
16	20250509	194800	9190734	1544	1544	1544	1544	0
17	20250509	194700	9190734	1544	1544	1544	1544	0
18	20250509	194600	9190734	1544	1544	1544	1544	0
19	20250509	194500	9190734	1544	1544	1544	1544	0
20	20250509	194400	9190734	1544	1544	1544	1544	0
21	20250509	194300	9190734	1544	1544	1544	1544	0
22	20250509	194200	9190734	1544	1544	1544	1544	0
23	20250509	194100	9190734	1544	1544	1544	1544	0
24	20250509	194000	9190734	1544	1544	1544	1544	0
25	20250509	193900	9190734	1544	1544	1544	1544	0
26	20250509	193800	9190734	1544	1544	1544	1544	0
27	20250509	193700	9190734	1544	1544	1544	1544	0
28	20250509	193600	9190734	1544	1544	1544	1544	0
29	20250509	193500	9190734	1544	1544	1544	1544	0
30	20250509	193400	9190734	1544	1544	1544	1544	0
31	20250509	193300	9190734	1544	1544	1544	1544	0
32	20250509	193200	9190734	1544	1544	1544	1544	133
33	20250509	193100	9190734	1544	1544	1544	1544	0
34	20250509	193000	9190734	1544	1544	1544	1544	0
35	20250509	192900	9190734	1544	1544	1544	1544	0
36	20250509	192800	9190734	1544	1544	1544	1544	0
37	20250509	192700	9190734	1544	1544	1544	1544	0
38	20250509	192600	9190734	1544	1544	1544	1544	0
39	20250509	192500	9190734	1544	1544	1544	1544	0
40	20250509	192400	9190734	1544	1544	1544	1544	0
41	20250509	192300	9190734	1544	1544	1544	1544	0
42	20250509	192200	9190734	1544	1544	1544	1544	0
43	20250509	192100	9190734	1544	1544	1544	1544	0
44	20250509	192000	9190734	1544	1544	1544	1544	0
45	20250509	191900	9190734	1544	1544	1544	1544	0
46	20250509	191800	9190734	1544	1544	1544	1544	0
47	20250509	191700	9190734	1544	1544	1544	1544	0
48	20250509	191600	9190734	1544	1544	1544	1544	0
49	20250509	191500	9190734	1544	1544	1544	1544	0
50	20250509	191400	9190734	1544	1544	1544	1544	0
51	20250509	191300	9190734	1544	1544	1544	1544	0
52	20250509	191200	9190734	1544	1544	1544	1544	0
53	20250509	191100	9190734	1544	1544	1544	1544	0
54	20250509	191000	9190734	1544	1544	1544	1544	0
55	20250509	190900	9190734	1544	1544	1544	1544	0
56	20250509	190800	9190734	1544	1544	1544	1544	0
57	20250509	190700	9190734	1544	1544	1544	1544	0
58	20250509	190600	9190734	1544	1544	1544	1544	0
59	20250509	190500	9190734	1544	1544	1544	1544	0
60	20250509	190400	9190734	1544	1544	1544	1544	0
61	20250509	190300	9190734	1544	1544	1544	1544	0
62	20250509	190200	9190734	1544	1544	1544	1544	133
63	20250509	190100	9190734	1544	1544	1544	1544	0
64	20250509	190000	9190734	1544	1544	1544	1544	0
65	20250509	185900	9190734	1544	1544	1544	1544	0
66	20250509	185800	9190734	1544	1544	1544	1544	0
67	20250509	185700	9190734	1544	1544	1544	1544	0
68	20250509	185600	9190734	1544	1544	1544	1544	0
69	20250509	185500	9190734	1544	1544	1544	1544	0
70	20250509	185400	9190734	1544	1544	1544	1544	0
71	20250509	185300	9190734	1544	1544	1544	1544	0
72	20250509	185200	9190734	1544	1544	1544	1544	0
73	20250509	185100	9190734	1544	1544	1544	1544	0
74	20250509	185000	9190734	1544	1544	1544	1544	0
75	20250509	184900	9190734	1544	1544	1544	1544	0
76	20250509	184800	9190734	1544	1544	1544	1544	0
77	20250509	184700	9190734	1544	1544	1544	1544	0
78	20250509	184600	9190734	1544	1544	1544	1544	0
79	20250509	184500	9190734	1544	1544	1544	1544	0
80	20250509	184400	9190734	1544	1544	1544	1544	0
81	20250509	184300	9190734	1544	1544	1544	1544	0
82	20250509	184200	9190734	1544	1544	1544	1544	0
83	20250509	184100	9190734	1544	1544	1544	1544	0
84	20250509	184000	9190734	1544	1544	1544	1544	0
85	20250509	183900	9190734	1544	1544	1544	1544	0
86	20250509	183800	9190734	1544	1544	1544	1544	0
87	20250509	183700	9190734	1544	1544	1544	1544	0
88	20250509	183600	9190734	1544	1544	1544	1544	0
89	20250509	183500	9190734	1544	1544	1544	1544	0
90	20250509	183400	9190734	1544	1544	1544	1544	0
91	20250509	183300	9190734	1544	1544	1544	1544	0
92	20250509	183200	9190734	1544	1544	1544	1544	133
93	20250509	183100	9190734	1544	1544	1544	1544	0
94	20250509	183000	9190734	1544	1544	1544	1544	0
95	20250509	182900	9190734	1544	1544	1544	1544	0
96	20250509	182800	9190734	1544	1544	1544	1544	0
97	20250509	182700	9190734	1544	1544	1544	1544	0
98	20250509	182600	9190734	1544	1544	1544	1544	0
99	20250509	182500	9190734	1544	1544	1544	1544	0
100	20250509	182400	9190734	1544	1544	1544	1544	0
101	20250509	182300	9190734	1544	1544	1544	1544	0
102	20250509	182200	9190734	1544	1544	1544	1544	0
103	20250509	182100	9190734	1544	1544	1544	1544	0
104	20250509	182000	9190734	1544	1544	1544	1544	0
105	20250509	181900	9190734	1544	1544	1544	1544	0
106	20250509	181800	9190734	1544	1544	1544	1544	0
107	20250509	181700	9190734	1544	1544	1544	1544	0
108	20250509	181600	9190734	1544	1544	1544	1544	0
109	20250509	181500	9190734	1544	1544	1544	1544	0
110	20250509	181400	9190734	1544	1544	1544	1544	0
111	20250509	181300	9190734	1544	1544	1544	1544	0
112	20250509	181200	9190734	1544	1544	1544	1544	0
113	20250509	181100	9190734	1544	1544	1544	1544	0
114	20250509	181000	9190734	1544	1544	1544	1544	0
115	20250509	180900	9190734	1544	1544	1544	1544	0
116	20250509	180800	9190734	1544	1544	1544	1544	0
117	20250509	180700	9190734	1544	1544	1544	1544	0
118	20250509	180600	9190734	1544	1544	1544	1544	0
119	20250509	180500	9190734	1544	1544	1544	1544	0
120	20250509	180400	9190734	1544	1544	1544	1544	0
121	20250509	180300	9190734	1544	1544	1544	1544	0
122	20250509	180200	9190734	1544	1544	1544	1544	133
123	20250509	180100	9190734	1544	1544	1544	1544	0
124	20250509	180000	9190734	1544	1544	1544	1544	0
125	20250509	175900	9190734	1544	1544	1544	1544	0
126	20250509	175800	9190734	1544	1544	1544	1544	0
127	20250509	175700	9190734	1544	1544	1544	1544	0
128	20250509	175600	9190734	1544	1544	1544	1544	0
129	20250509	175500	9190734	1544	1544	1544	1544	0
130	20250509	175400	9190734	1544	1544	1544	1544	0
131	20250509	175300	9190734	1544	1544	1544	1544	0
132	20250509	175200	9190734	1544	1544	1544	1544	0
133	20250509	175100	9190734	1544	1544	1544	1544	0
134	20250509	175000	9190734	1544	1544	1544	1544	0
135	20250509	174900	9190734	1544	1544	1544	1544	0
136	20250509	174800	9190734	1544	1544	1544	1544	0
137	20250509	174700	9190734	1544	1544	1544	1544	0
138	20250509	174600	9190734	1544	1544	1544	1544	0
139	20250509	174500	9190734	1544	1544	1544	1544	0
140	20250509	174400	9190734	1544	1544	1544	1544	0
141	20250509	174300	9190734	1544	1544	1544	1544	0
142	20250509	174200	9190734	1544	1544	1544	1544	0
143	20250509	174100	9190734	1544	1544	1544	1544	0
144	20250509	174000	9190734	1544	1544	1544	1544	0
145	20250509	173900	9190734	1544	1544	1544	1544	0
146	20250509	173800	9190734	1544	1544	1544	1544	0
147	20250509	173700	9190734	1544	1544	1544	1544	0
148	20250509	173600	9190734	1544	1544	1544	1544	0
149	20250509	173500	9190734	1544	1544	1544	1544	0
150	20250509	173400	9190734	1544	1544	1544	1544	0
151	20250509	173300	9190734	1544	1544	1544	1544	0
152	20250509	173200	9190734	1544	1544	1544	1544	133
153	20250509	173100	9190734	1544	1544	1544	1544	0
154	20250509	173000	9190734	1544	1544	1544	1544	0
155	20250509	172900	9190734	1544	1544	1544	1544	0
156	20250509	172800	9190734	1544	1544	1544	1544	0
157	20250509	172700	9190734	1544	1544	1544	1544	0
158	20250509	172600	9190734	1544	1544	1544	1544	0
159	20250509	172500	9190734	1544	1544	1544	1544	0
160	20250509	172400	9190734	1544	1544	1544	1544	0
161	20250509	172300	9190734	1544	1544	1544	1544	0
162	20250509	172200	9190734	1544	1544	1544	1544	0
163	20250509	172100	9190734	1544	1544	1544	1544	0
164	20250509	172000	9190734	1544	1544	1544	1544	0
165	20250509	171900	9190734	1544	1544	1544	1544	0
166	20250509	171800	9190734	1544	1544	1544	1544	0
167	20250509	171700	9190734	1544	1544	1544	1544	0
168	20250509	171600	9190734	1544	1544	1544	1544	0
169	20250509	171500	9190734	1544	1544	1544	1544	0
170	20250509	171400	9190734	1544	1544	1544	1544	0
171	20250509	171300	9190734	1544	1544	1544	1544	0
172	20250509	171200	9190734	1544	1544	1544	1544	0
173	20250509	171100	9190734	1544	1544	1544	1544	0
174	20250509	171000	9190734	1544	1544	1544	1544	0
175	20250509	170900	9190734	1544	1544	1544	1544	0
176	20250509	170800	9190734	1544	1544	1544	1544	0
177	20250509	170700	9190734	1544	1544	1544	1544	0
178	20250509	170600	9190734	1544	1544	1544	1544	0
179	20250509	170500	9190734	1544	1544	1544	1544	0
180	20250509	170400	9190734	1544	1544	1544	1544	0
181	20250509	170300	9190734	1544	1544	1544	1544	0
182	20250509	170200	9190734	1544	1544	1544	1544	133
183	20250509	170100	9190734	1544	1544	1544	1544	0
184	20250509	170000	9190734	1544	1544	1544	1544	0
185	20250509	165900	9190734	1544	1544	1544	1544	0
186	20250509	165800	9190734	1544	1544	1544	1544	0
187	20250509	165700	9190734	1544	1544	1544	1544	0
188	20250509	165600	9190734	1544	1544	1544	1544	0
189	20250509	165500	9190734	1544	1544	1544	1544	0
190	20250509	165400	9190734	1544	1544	1544	1544	0
191	20250509	165300	9190734	1544	1544	1544	1544	0
192	20250509	165200	9190734	1544	1544	1544	1544	0
193	20250509	165100	9190734	1544	1544	1544	1544	0
194	20250509	165000	9190734	1544	1544	1544	1544	0
195	20250509	164900	9190734	1544	1544	1544	1544	0
196	20250509	164800	9190734	1544	1544	1544	1544	0
197	20250509	164700	9190734	1544	1544	1544	1544	0
198	20250509	164600	9190734	1544	1544	1544	1544	0
199	20250509	164500	9190734	1544	1544	1544	1544	0
200	20250509	164400	9190734	1544	1544	1544	1544	0
201	20250509	164300	9190734	1544	1544	1544	1544	0
202	20250509	164200	9190734	1544	1544	1544	1544	0
203	20250509	164100	9190734	1544	1544	1544	1544	0
204	20250509	164000	9190734	1544	1544	1544	1544	0
205	20250509	163900	9190734	1544	1544	1544	1544	0
206	20250509	163800	9190734	1544	1544	1544	1544	0
207	20250509	163700	9190734	1544	1544	1544	1544	0
208	20250509	163600	9190734	1544	1544	1544	1544	0
209	20250509	163500	9190734	1544	1544	1544	1544	0
210	20250509	163400	9190734	1544	1544	1544	1544	0
211	20250509	163300	9190734	1544	1544	1544	1544	0
212	20250509	163200	9190734	1544	1544	1544	1544	133
213	20250509	163100	9190734	1544	1544	1544	1544	0
214	20250509	163000	9190734	1544	1544	1544	1544	0
215	20250509	162900	9190734	1544	1544	1544	1544	0
216	20250509	162800	9190734	1544	1544	1544	1544	0
217	20250509	162700	9190734	1544	1544	1544	1544	0
218	20250509	162600	9190734	1544	1544	1544	1544	0
219	20250509	162500	9190734	1544	1544	1544	1544	0
220	20250509	162400	9190734	1544	1544	1544	1544	0
221	20250509	162300	9190734	1544	1544	1544	1544	0
222	20250509	162200	9190734	1544	1544	1544	1544	0
223	20250509	162100	9190734	1544	1544	1544	1544	0
224	20250509	162000	9190734	1544	1544	1544	1544	0
225	20250509	161900	9190734	1544	1544	1544	1544	0
226	20250509	161800	9190734	1544	1544	1544	1544	0
227	20250509	161700	9190734	1544	1544	1544	1544	0
228	20250509	161600	9190734	1544	1544	1544	1544	0
229	20250509	161500	9190734	1544	1544	1544	1544	0
230	20250509	161400	9190734	1544	1544	1544	1544	0
231	20250509	161300	9190734	1544	1544	1544	1544	0
232	20250509	161200	9190734	1544	1544	1544	1544	0
233	20250509	161100	9190734	1544	1544	1544	1544	0
234	20250509	161000	9190734	1544	1544	1544	1544	0
235	20250509	160900	9190734	1544	1544	1544	1544	0
236	20250509	160800	9190734	1544	1544	1544	1544	0
237	20250509	160700	9190734	1544	1544	1544	1544	0
238	20250509	160600	9190734	1544	1544	1544	1544	0
239	20250509	160500	9190734	1544	1544	1544	1544	0
240	20250509	160400	9190734	1544	1544	1544	1544	0
241	20250509	160300	9190734	1544	1544	1544	1544	0
242	20250509	160200	9190734	1544	1544	1544	1544	133
243	20250509	160100	9190734	1544	1544	1544	1544	0
244	20250509	160000	9190734	1544	1544	1544	1544	0
245	20250509	155900	9190734	1544	1544	1544	1544	0
246	20250509	155800	9190734	1544	1544	1544	1544	0
247	20250509	155700	9190734	1544	1544	1544	1544	0
248	20250509	155600	9190734	1544	1544	1544	1544	0
249	20250509	155500	9190734	1544	1544	1544	1544	0
250	20250509	155400	9190734	1544	1544	1544	1544	0
251	20250509	155300	9190734	1544	1544	1544	1544	0
252	20250509	155200	9190734	1544	1544	1544	1544	0
253	20250509	155100	9190734	1544	1544	1544	1544	0
254	20250509	155000	9190734	1544	1544	1544	1544	0
255	20250509	154900	9190734	1544	1544	1544	1544	0
256	20250509	154800	9190734	1544	1544	1544	1544	0
257	20250509	154700	9190734	1544	1544	1544	1544	0
258	20250509	154600	9190734	1544	1544	1544	1544	0
259	20250509	154500	9190734	1544	1544	1544	1544	0
260	20250509	154400	9190734	1544	1544	1544	1544	0
261	20250509	154300	9190734	1544	1544	1544	1544	0
262	20250509	154200	9190734	1544	1544	1544	1544	0
263	20250509	154100	9190734	1544	1544	1544	1544	0
264	20250509	154000	9190734	1544	1544	1544	1544	0
265	20250509	153900	9190734	1544	1544	1544	1544	0
266	20250509	153800	9190734	1544	1544	1544	1544	0
267	20250509	153700	9190734	1544	1544	1544	1544	0
268	20250509	153600	9190734	1544	1544	1544	1544	0
269	20250509	153500	9190734	1544	1544	1544	1544	0
270	20250509	153400	9190734	1544	1544	1544	1544	0
271	20250509	153300	9190734	1544	1544	1544	1544	0
272	20250509	153200	9190734	1544	1544	1544	1544	133
273	20250509	153100	9190734	1544	1544	1544	1544	0
274	20250509	153000	9190734	1544	1544	1544	1544	133
275	20250509	152900	8985382	1550	1550	1550	1550	0
276	20250509	152800	8985382	1550	1550	1550	1550	0
277	20250509	152700	8985382	1550	1550	1550	1550	0
278	20250509	152600	8985382	1550	1550	1550	1550	0
279	20250509	152500	8985382	1550	1550	1550	1550	0
280	20250509	152400	8985382	1550	1550	1550	1550	0
281	20250509	152300	8985382	1550	1550	1550	1550	0
282	20250509	152200	8985382	1550	1550	1550	1550	0
283	20250509	152100	8985382	1550	1550	1550	1550	0
284	20250509	152000	8985382	1550	1550	1550	1550	0
285	20250509	151900	8985382	1550	1550	1550	1550	2
286	20250509	151800	8982282	1550	1550	1550	1550	2
287	20250509	151700	8979182	1550	1550	1550	1550	2
288	20250509	151600	8976082	1544	1550	1550	1544	3
289	20250509	151500	8971438	1544	1550	1550	1544	3
290	20250509	151400	8966794	1550	1550	1550	1550	2
291	20250509	151300	8963694	1550	1550	1550	1550	2
292	20250509	151200	8960594	1550	1550	1550	1550	2
293	20250509	151100	8957494	1550	1550	1550	1550	2
294	20250509	151000	8954394	1550	1550	1550	1550	2
295	20250509	150900	8951294	1550	1550	1550	1550	2
296	20250509	150800	8948194	1550	1549	1550	1549	2
297	20250509	150700	8945095	1549	1549	1549	1549	2
298	20250509	150600	8941997	1549	1549	1549	1549	2
299	20250509	150500	8938899	1550	1550	1550	1550	2
300	20250509	150400	8935799	1544	1550	1550	1544	10
301	20250509	150300	8920347	1550	1550	1550	1550	2
302	20250509	150200	8917247	1550	1550	1550	1550	2
303	20250509	150100	8914147	1550	1550	1550	1550	2
304	20250509	150000	8911047	1550	1550	1550	1550	2
305	20250509	145900	8907947	1550	1550	1550	1550	2
306	20250509	145800	8904847	1550	1550	1550	1550	2
307	20250509	145700	8901747	1550	1550	1550	1550	2
308	20250509	145600	8898647	1550	1550	1550	1550	2
309	20250509	145500	8895547	1550	1550	1550	1550	12
310	20250509	145400	8876947	1550	1550	1550	1550	2
311	20250509	145300	8873847	1550	1550	1550	1550	2
312	20250509	145200	8870747	1550	1550	1550	1550	2
313	20250509	145100	8867647	1550	1550	1550	1550	2
314	20250509	145000	8864547	1550	1550	1550	1550	2
315	20250509	144900	8861447	1550	1550	1550	1550	2
316	20250509	144800	8858347	1550	1550	1550	1550	2
317	20250509	144700	8855247	1550	1550	1550	1550	2
318	20250509	144600	8852147	1550	1550	1550	1550	2
319	20250509	144500	8849047	1550	1550	1550	1550	2
320	20250509	144400	8845947	1550	1550	1550	1550	464
321	20250509	144300	8126747	1550	1550	1550	1550	502
322	20250509	144200	7348647	1550	1550	1550	1550	2
323	20250509	144100	7345547	1550	1550	1550	1550	2
324	20250509	144000	7342447	1547	1550	1550	1547	3
325	20250509	143900	7337800	1550	1550	1550	1550	2
326	20250509	143800	7334700	1550	1550	1550	1550	2
327	20250509	143700	7331600	1550	1550	1550	1550	2
328	20250509	143600	7328500	1550	1550	1550	1550	2
329	20250509	143500	7325400	1546	1550	1550	1546	11
330	20250509	143400	7308386	1550	1550	1550	1550	2
331	20250509	143300	7305286	1550	1550	1550	1550	2
332	20250509	143200	7302186	1550	1550	1550	1550	2
333	20250509	143100	7299086	1550	1550	1550	1550	2
334	20250509	143000	7295986	1550	1550	1550	1550	2
335	20250509	142900	7292886	1550	1550	1550	1550	2
336	20250509	142800	7289786	1550	1550	1550	1550	2
337	20250509	142700	7286686	1550	1550	1550	1550	2
338	20250509	142600	7283586	1544	1550	1550	1544	3
339	20250509	142500	7278942	1550	1550	1550	1550	2
340	20250509	142400	7275842	1550	1550	1550	1550	2
341	20250509	142300	7272742	1550	1550	1550	1550	2
342	20250509	142200	7269642	1550	1550	1550	1550	2
343	20250509	142100	7266542	1550	1550	1550	1550	2
344	20250509	142000	7263442	1550	1550	1550	1550	2
345	20250509	141900	7260342	1550	1550	1550	1550	2
346	20250509	141800	7257242	1550	1550	1550	1550	2
347	20250509	141700	7254142	1550	1550	1550	1550	2
348	20250509	141600	7251042	1550	1550	1550	1550	2
349	20250509	141500	7247942	1550	1550	1550	1550	2
350	20250509	141400	7244842	1550	1550	1550	1550	2
351	20250509	141300	7241742	1550	1550	1550	1550	2
352	20250509	141200	7238642	1550	1550	1550	1550	15
353	20250509	141100	7215392	1550	1550	1550	1550	8
354	20250509	141000	7202992	1550	1550	1550	1550	0
355	20250509	140900	7202992	1550	1550	1550	1550	0
356	20250509	140800	7202992	1550	1550	1550	1550	0
357	20250509	140700	7202992	1550	1550	1550	1550	6
358	20250509	140600	7193692	1560	1560	1560	1560	0
359	20250509	140500	7193692	1560	1560	1560	1560	0
360	20250509	140400	7193692	1560	1550	1560	1550	180
361	20250509	140300	6913033	1550	1550	1550	1550	2
362	20250509	140200	6909933	1550	1550	1550	1550	2
363	20250509	140100	6906833	1550	1550	1550	1550	2
364	20250509	140000	6903733	1550	1550	1550	1550	2
365	20250509	135900	6900633	1550	1550	1550	1550	2
366	20250509	135800	6897533	1550	1550	1550	1550	2
367	20250509	135700	6894433	1550	1550	1550	1550	59
368	20250509	135600	6802983	1550	1550	1550	1550	0
369	20250509	135500	6802983	1550	1550	1550	1550	0
370	20250509	135400	6802983	1550	1550	1550	1550	0
371	20250509	135300	6802983	1550	1550	1550	1550	0
372	20250509	135200	6802983	1550	1550	1550	1550	0
373	20250509	135100	6802983	1550	1550	1550	1550	0
374	20250509	135000	6802983	1550	1550	1550	1550	0
375	20250509	134900	6802983	1550	1550	1550	1550	0
376	20250509	134800	6802983	1550	1550	1550	1550	0
377	20250509	134700	6802983	1550	1550	1550	1550	0
378	20250509	134600	6802983	1550	1550	1550	1550	0
379	20250509	134500	6802983	1550	1550	1550	1550	0
380	20250509	134400	6802983	1550	1550	1550	1550	0
381	20250509	134300	6802983	1550	1550	1550	1550	0
382	20250509	134200	6802983	1550	1550	1550	1550	0
383	20250509	134100	6802983	1550	1550	1550	1550	0
384	20250509	134000	6802983	1550	1550	1550	1550	0
385	20250509	133900	6802983	1550	1550	1550	1550	9
386	20250509	133800	6789033	1550	1550	1550	1550	0
387	20250509	133700	6789033	1550	1550	1550	1550	0
388	20250509	133600	6789033	1550	1550	1550	1550	0
389	20250509	133500	6789033	1550	1550	1550	1550	0
390	20250509	133400	6789033	1550	1550	1550	1550	0
391	20250509	133300	6789033	1550	1550	1550	1550	0
392	20250509	133200	6789033	1550	1550	1550	1550	0
393	20250509	133100	6789033	1550	1550	1550	1550	0
394	20250509	133000	6789033	1550	1550	1550	1550	0
395	20250509	132900	6789033	1550	1550	1550	1550	0
396	20250509	132800	6789033	1550	1550	1550	1550	0
397	20250509	132700	6789033	1550	1550	1550	1550	0
398	20250509	132600	6789033	1550	1550	1550	1550	0
399	20250509	132500	6789033	1550	1550	1550	1550	0
400	20250509	132400	6789033	1550	1550	1550	1550	0
401	20250509	132300	6789033	1550	1550	1550	1550	1078
402	20250509	132200	5118133	1560	1560	1560	1560	0
403	20250509	132100	5118133	1560	1560	1560	1560	0
404	20250509	132000	5118133	1560	1560	1560	1560	1
405	20250509	131900	5116573	1550	1550	1550	1550	0
406	20250509	131800	5116573	1550	1550	1550	1550	0
407	20250509	131700	5116573	1550	1550	1550	1550	0
408	20250509	131600	5116573	1550	1550	1550	1550	31
409	20250509	131500	5068523	1550	1550	1550	1550	0
410	20250509	131400	5068523	1550	1550	1550	1550	0
411	20250509	131300	5068523	1550	1550	1550	1550	0
412	20250509	131200	5068523	1550	1550	1550	1550	0
413	20250509	131100	5068523	1550	1550	1550	1550	0
414	20250509	131000	5068523	1550	1550	1550	1550	9
415	20250509	130900	5054573	1560	1560	1560	1560	0
416	20250509	130800	5054573	1560	1560	1560	1560	0
417	20250509	130700	5054573	1560	1550	1560	1550	101
418	20250509	130600	4898013	1550	1550	1550	1550	0
419	20250509	130500	4898013	1550	1550	1550	1550	0
420	20250509	130400	4898013	1550	1550	1550	1550	0
421	20250509	130300	4898013	1550	1550	1550	1550	0
422	20250509	130200	4898013	1550	1550	1550	1550	0
423	20250509	130100	4898013	1550	1550	1550	1550	0
424	20250509	130000	4898013	1550	1550	1550	1550	0
425	20250509	125900	4898013	1550	1550	1550	1550	0
426	20250509	125800	4898013	1550	1550	1550	1550	0
427	20250509	125700	4898013	1550	1550	1550	1550	0
428	20250509	125600	4898013	1550	1550	1550	1550	0
429	20250509	125500	4898013	1550	1550	1550	1550	0
430	20250509	125400	4898013	1550	1550	1550	1550	0
431	20250509	125300	4898013	1550	1550	1550	1550	0
432	20250509	125200	4898013	1550	1550	1550	1550	0
433	20250509	125100	4898013	1550	1550	1550	1550	0
434	20250509	125000	4898013	1550	1550	1550	1550	0
435	20250509	124900	4898013	1550	1550	1550	1550	0
436	20250509	124800	4898013	1550	1550	1550	1550	0
437	20250509	124700	4898013	1550	1550	1550	1550	0
438	20250509	124600	4898013	1550	1550	1550	1550	0
439	20250509	124500	4898013	1550	1550	1550	1550	0
440	20250509	124400	4898013	1550	1550	1550	1550	0
441	20250509	124300	4898013	1550	1550	1550	1550	0
442	20250509	124200	4898013	1550	1550	1550	1550	0
443	20250509	124100	4898013	1550	1550	1550	1550	0
444	20250509	124000	4898013	1550	1550	1550	1550	0
445	20250509	123900	4898013	1550	1550	1550	1550	3
446	20250509	123800	4893363	1550	1550	1550	1550	0
447	20250509	123700	4893363	1550	1550	1550	1550	0
448	20250509	123600	4893363	1550	1550	1550	1550	0
449	20250509	123500	4893363	1550	1550	1550	1550	0
450	20250509	123400	4893363	1550	1550	1550	1550	0
451	20250509	123300	4893363	1550	1550	1550	1550	0
452	20250509	123200	4893363	1550	1550	1550	1550	0
453	20250509	123100	4893363	1550	1550	1550	1550	0
454	20250509	123000	4893363	1550	1550	1550	1550	0
455	20250509	122900	4893363	1550	1550	1550	1550	0
456	20250509	122800	4893363	1550	1550	1550	1550	0
457	20250509	122700	4893363	1550	1550	1550	1550	0
458	20250509	122600	4893363	1550	1550	1550	1550	0
459	20250509	122500	4893363	1550	1550	1550	1550	2
460	20250509	122400	4890263	1550	1550	1550	1550	0
461	20250509	122300	4890263	1550	1550	1550	1550	0
462	20250509	122200	4890263	1550	1550	1550	1550	0
463	20250509	122100	4890263	1550	1550	1550	1550	0
464	20250509	122000	4890263	1550	1550	1550	1550	0
465	20250509	121900	4890263	1550	1550	1550	1550	0
466	20250509	121800	4890263	1550	1550	1550	1550	0
467	20250509	121700	4890263	1550	1550	1550	1550	0
468	20250509	121600	4890263	1550	1550	1550	1550	0
469	20250509	121500	4890263	1550	1550	1550	1550	0
470	20250509	121400	4890263	1550	1550	1550	1550	0
471	20250509	121300	4890263	1550	1550	1550	1550	0
472	20250509	121200	4890263	1550	1550	1550	1550	0
473	20250509	121100	4890263	1550	1550	1550	1550	1
474	20250509	121000	4888713	1560	1560	1560	1560	0
475	20250509	120900	4888713	1560	1560	1560	1560	0
476	20250509	120800	4888713	1560	1560	1560	1560	0
477	20250509	120700	4888713	1560	1560	1560	1560	0
478	20250509	120600	4888713	1560	1560	1560	1560	0
479	20250509	120500	4888713	1560	1560	1560	1560	0
480	20250509	120400	4888713	1560	1560	1560	1560	0
481	20250509	120300	4888713	1560	1560	1560	1560	0
482	20250509	120200	4888713	1560	1560	1560	1560	0
483	20250509	120100	4888713	1560	1560	1560	1560	0
484	20250509	120000	4888713	1560	1560	1560	1560	0
485	20250509	115900	4888713	1560	1560	1560	1560	0
486	20250509	115800	4888713	1560	1560	1560	1560	0
487	20250509	115700	4888713	1560	1560	1560	1560	0
488	20250509	115600	4888713	1560	1560	1560	1560	0
489	20250509	115500	4888713	1560	1560	1560	1560	0
490	20250509	115400	4888713	1560	1560	1560	1560	0
491	20250509	115300	4888713	1560	1560	1560	1560	0
492	20250509	115200	4888713	1560	1560	1560	1560	0
493	20250509	115100	4888713	1560	1560	1560	1560	0
494	20250509	115000	4888713	1560	1560	1560	1560	0
495	20250509	114900	4888713	1560	1560	1560	1560	0
496	20250509	114800	4888713	1560	1560	1560	1560	0
497	20250509	114700	4888713	1560	1560	1560	1560	0
498	20250509	114600	4888713	1560	1560	1560	1560	0
499	20250509	114500	4888713	1560	1560	1560	1560	0
500	20250509	114400	4888713	1560	1560	1560	1560	0
501	20250509	114300	4888713	1560	1560	1560	1560	0
502	20250509	114200	4888713	1560	1560	1560	1560	0
503	20250509	114100	4888713	1560	1560	1560	1560	0
504	20250509	114000	4888713	1560	1560	1560	1560	0
505	20250509	113900	4888713	1560	1560	1560	1560	0
506	20250509	113800	4888713	1560	1560	1560	1560	0
507	20250509	113700	4888713	1560	1560	1560	1560	0
508	20250509	113600	4888713	1560	1560	1560	1560	0
509	20250509	113500	4888713	1560	1560	1560	1560	0
510	20250509	113400	4888713	1560	1560	1560	1560	0
511	20250509	113300	4888713	1560	1560	1560	1560	0
512	20250509	113200	4888713	1560	1560	1560	1560	0
513	20250509	113100	4888713	1560	1560	1560	1560	0
514	20250509	113000	4888713	1560	1560	1560	1560	0
515	20250509	112900	4888713	1560	1560	1560	1560	1
516	20250509	112800	4887153	1550	1550	1550	1550	0
517	20250509	112700	4887153	1550	1550	1550	1550	0
518	20250509	112600	4887153	1550	1550	1550	1550	0
519	20250509	112500	4887153	1550	1550	1550	1550	0
520	20250509	112400	4887153	1550	1550	1550	1550	0
521	20250509	112300	4887153	1550	1550	1550	1550	0
522	20250509	112200	4887153	1550	1550	1550	1550	0
523	20250509	112100	4887153	1550	1550	1550	1550	0
524	20250509	112000	4887153	1550	1550	1550	1550	0
525	20250509	111900	4887153	1550	1550	1550	1550	0
526	20250509	111800	4887153	1550	1550	1550	1550	0
527	20250509	111700	4887153	1550	1550	1550	1550	0
528	20250509	111600	4887153	1550	1550	1550	1550	0
529	20250509	111500	4887153	1550	1550	1550	1550	0
530	20250509	111400	4887153	1550	1550	1550	1550	0
531	20250509	111300	4887153	1550	1550	1550	1550	0
532	20250509	111200	4887153	1550	1550	1550	1550	0
533	20250509	111100	4887153	1550	1550	1550	1550	0
534	20250509	111000	4887153	1550	1550	1550	1550	0
535	20250509	110900	4887153	1550	1550	1550	1550	0
536	20250509	110800	4887153	1550	1550	1550	1550	103
537	20250509	110700	4727503	1560	1560	1560	1560	1
538	20250509	110600	4725943	1550	1550	1550	1550	0
539	20250509	110500	4725943	1550	1550	1550	1550	0
540	20250509	110400	4725943	1550	1550	1550	1550	0
541	20250509	110300	4725943	1550	1550	1550	1550	0
542	20250509	110200	4725943	1550	1550	1550	1550	14
543	20250509	110100	4704243	1560	1560	1560	1560	0
544	20250509	110000	4704243	1560	1550	1560	1550	100
545	20250509	105900	4549143	1560	1560	1560	1560	0
546	20250509	105800	4549143	1560	1560	1560	1560	0
547	20250509	105700	4549143	1560	1560	1560	1560	0
548	20250509	105600	4549143	1560	1560	1560	1560	0
549	20250509	105500	4549143	1560	1560	1560	1560	0
550	20250509	105400	4549143	1560	1560	1560	1560	0
551	20250509	105300	4549143	1560	1560	1560	1560	0
552	20250509	105200	4549143	1560	1560	1560	1560	0
553	20250509	105100	4549143	1560	1560	1560	1560	0
554	20250509	105000	4549143	1560	1560	1560	1560	0
555	20250509	104900	4549143	1560	1560	1560	1560	0
556	20250509	104800	4549143	1560	1560	1560	1560	0
557	20250509	104700	4549143	1560	1560	1560	1560	0
558	20250509	104600	4549143	1560	1560	1560	1560	0
559	20250509	104500	4549143	1560	1560	1560	1560	0
560	20250509	104400	4549143	1560	1560	1560	1560	0
561	20250509	104300	4549143	1560	1560	1560	1560	0
562	20250509	104200	4549143	1560	1560	1560	1560	0
563	20250509	104100	4549143	1560	1560	1560	1560	0
564	20250509	104000	4549143	1560	1560	1560	1560	0
565	20250509	103900	4549143	1560	1560	1560	1560	0
566	20250509	103800	4549143	1560	1560	1560	1560	0
567	20250509	103700	4549143	1560	1560	1560	1560	0
568	20250509	103600	4549143	1560	1560	1560	1560	0
569	20250509	103500	4549143	1560	1560	1560	1560	0
570	20250509	103400	4549143	1560	1560	1560	1560	0
571	20250509	103300	4549143	1560	1560	1560	1560	41
572	20250509	103200	4485183	1560	1560	1560	1560	0
573	20250509	103100	4485183	1560	1560	1560	1560	0
574	20250509	103000	4485183	1560	1560	1560	1560	0
575	20250509	102900	4485183	1560	1560	1560	1560	0
576	20250509	102800	4485183	1560	1560	1560	1560	0
577	20250509	102700	4485183	1560	1560	1560	1560	0
578	20250509	102600	4485183	1560	1560	1560	1560	0
579	20250509	102500	4485183	1560	1560	1560	1560	0
580	20250509	102400	4485183	1560	1560	1560	1560	0
581	20250509	102300	4485183	1560	1560	1560	1560	4
582	20250509	102200	4478943	1560	1560	1560	1560	2
583	20250509	102100	4475823	1560	1560	1560	1560	0
584	20250509	102000	4475823	1560	1560	1560	1560	0
585	20250509	101900	4475823	1560	1560	1560	1560	0
586	20250509	101800	4475823	1560	1560	1560	1560	0
587	20250509	101700	4475823	1560	1560	1560	1560	0
588	20250509	101600	4475823	1560	1560	1560	1560	0
589	20250509	101500	4475823	1560	1560	1560	1560	0
590	20250509	101400	4475823	1560	1560	1560	1560	0
591	20250509	101300	4475823	1560	1560	1560	1560	0
592	20250509	101200	4475823	1560	1560	1560	1560	0
593	20250509	101100	4475823	1560	1560	1560	1560	1
594	20250509	101000	4474263	1560	1560	1560	1560	0
595	20250509	100900	4474263	1560	1560	1560	1560	0
596	20250509	100800	4474263	1560	1560	1560	1560	0
597	20250509	100700	4474263	1560	1560	1560	1560	0
598	20250509	100600	4474263	1560	1560	1560	1560	0
599	20250509	100500	4474263	1560	1560	1560	1560	0
600	20250509	100400	4474263	1560	1560	1560	1560	1
601	20250509	100300	4472703	1550	1550	1550	1550	2
602	20250509	100200	4469603	1560	1560	1560	1560	0
603	20250509	100100	4469603	1560	1560	1560	1560	1
604	20250509	100000	4468043	1560	1560	1560	1560	0
605	20250509	095900	4468043	1560	1560	1560	1560	0
606	20250509	095800	4468043	1560	1560	1560	1560	0
607	20250509	095700	4468043	1560	1560	1560	1560	0
608	20250509	095600	4468043	1560	1560	1560	1560	0
609	20250509	095500	4468043	1560	1560	1560	1560	0
610	20250509	095400	4468043	1560	1560	1560	1560	0
611	20250509	095300	4468043	1560	1560	1560	1560	2
612	20250509	095200	4464923	1560	1560	1560	1560	0
613	20250509	095100	4464923	1560	1560	1560	1560	0
614	20250509	095000	4464923	1560	1560	1560	1560	200
615	20250509	094900	4152923	1560	1560	1560	1560	0
616	20250509	094800	4152923	1560	1560	1560	1560	0
617	20250509	094700	4152923	1560	1560	1560	1560	0
618	20250509	094600	4152923	1560	1560	1560	1560	0
619	20250509	094500	4152923	1560	1560	1560	1560	1
620	20250509	094400	4151363	1560	1560	1560	1560	0
621	20250509	094300	4151363	1560	1560	1560	1560	0
622	20250509	094200	4151363	1560	1560	1560	1560	1
623	20250509	094100	4149803	1550	1550	1550	1550	0
624	20250509	094000	4149803	1550	1559	1559	1550	120
625	20250509	093900	3962903	1559	1559	1559	1559	8
626	20250509	093800	3950431	1559	1559	1559	1559	92
627	20250509	093700	3807003	1559	1557	1559	1557	137
628	20250509	093600	3593594	1559	1559	1559	1559	0
629	20250509	093500	3593594	1559	1559	1559	1559	0
630	20250509	093400	3593594	1559	1559	1559	1559	0
631	20250509	093300	3593594	1559	1559	1559	1559	0
632	20250509	093200	3593594	1559	1559	1559	1559	0
633	20250509	093100	3593594	1559	1559	1559	1559	0
634	20250509	093000	3593594	1559	1559	1559	1559	0
635	20250509	092900	3593594	1559	1559	1559	1559	0
636	20250509	092800	3593594	1559	1559	1559	1559	0
637	20250509	092700	3593594	1559	1559	1559	1559	1
638	20250509	092600	3592035	1556	1556	1556	1556	0
639	20250509	092500	3592035	1556	1556	1556	1556	0
640	20250509	092400	3592035	1556	1556	1556	1556	0
641	20250509	092300	3592035	1556	1556	1556	1556	0
642	20250509	092200	3592035	1556	1556	1556	1556	0
643	20250509	092100	3592035	1556	1556	1556	1556	798
644	20250509	092000	2350347	1556	1556	1556	1556	0
645	20250509	091900	2350347	1556	1556	1556	1556	0
646	20250509	091800	2350347	1556	1556	1556	1556	0
647	20250509	091700	2350347	1556	1556	1556	1556	0
648	20250509	091600	2350347	1556	1556	1556	1556	0
649	20250509	091500	2350347	1556	1556	1556	1556	50
650	20250509	091400	2272547	1556	1556	1556	1556	0
651	20250509	091300	2272547	1556	1556	1556	1556	0
652	20250509	091200	2272547	1556	1556	1556	1556	0
653	20250509	091100	2272547	1556	1556	1556	1556	0
654	20250509	091000	2272547	1556	1556	1556	1556	0
655	20250509	090900	2272547	1556	1556	1556	1556	0
656	20250509	090800	2272547	1556	1556	1556	1556	0
657	20250509	090700	2272547	1556	1556	1556	1556	0
658	20250509	090600	2272547	1556	1556	1556	1556	97
659	20250509	090500	2121615	1556	1556	1556	1556	572
660	20250509	090400	1231583	1561	1561	1561	1561	0
661	20250509	090300	1231583	1561	1561	1561	1561	0
662	20250509	090200	1231583	1561	1561	1561	1561	0
663	20250509	090100	1231583	1561	1558	1561	1556	722
664	20250509	090000	106190	1590	1556	1590	1556	67