KissMeData/477760/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	213300	15618810	2090	2090	2090	2090	1
3	20250509	213200	15618810	2090	2090	2090	2090	0
4	20250509	213100	15618810	2090	2090	2090	2090	0
5	20250509	213000	15618810	2090	2090	2090	2090	0
6	20250509	212900	15618810	2090	2090	2090	2090	0
7	20250509	212800	15618810	2090	2090	2090	2090	0
8	20250509	212700	15618810	2090	2090	2090	2090	0
9	20250509	212600	15618810	2090	2090	2090	2090	0
10	20250509	212500	15618810	2090	2090	2090	2090	0
11	20250509	212400	15618810	2090	2090	2090	2090	0
12	20250509	212300	15618810	2090	2090	2090	2090	0
13	20250509	212200	15618810	2090	2090	2090	2090	0
14	20250509	212100	15618810	2090	2090	2090	2090	0
15	20250509	212000	15618810	2090	2090	2090	2090	0
16	20250509	211900	15618810	2090	2090	2090	2090	0
17	20250509	211800	15618810	2090	2090	2090	2090	0
18	20250509	211700	15618810	2090	2090	2090	2090	0
19	20250509	211600	15618810	2090	2090	2090	2090	0
20	20250509	211500	15618810	2090	2090	2090	2090	0
21	20250509	211400	15618810	2090	2090	2090	2090	0
22	20250509	211300	15618810	2090	2090	2090	2090	0
23	20250509	211200	15618810	2090	2090	2090	2090	0
24	20250509	211100	15618810	2090	2090	2090	2090	0
25	20250509	211000	15618810	2090	2090	2090	2090	0
26	20250509	210900	15618810	2090	2090	2090	2090	0
27	20250509	210800	15618810	2090	2090	2090	2090	0
28	20250509	210700	15618810	2090	2090	2090	2090	0
29	20250509	210600	15618810	2090	2090	2090	2090	0
30	20250509	210500	15618810	2090	2090	2090	2090	0
31	20250509	210400	15618810	2090	2090	2090	2090	0
32	20250509	210300	15618810	2090	2090	2090	2090	1
33	20250509	210200	15618810	2090	2090	2090	2090	0
34	20250509	210100	15618810	2090	2090	2090	2090	0
35	20250509	210000	15618810	2090	2090	2090	2090	0
36	20250509	205900	15618810	2090	2090	2090	2090	0
37	20250509	205800	15618810	2090	2090	2090	2090	0
38	20250509	205700	15618810	2090	2090	2090	2090	0
39	20250509	205600	15618810	2090	2090	2090	2090	0
40	20250509	205500	15618810	2090	2090	2090	2090	0
41	20250509	205400	15618810	2090	2090	2090	2090	0
42	20250509	205300	15618810	2090	2090	2090	2090	0
43	20250509	205200	15618810	2090	2090	2090	2090	0
44	20250509	205100	15618810	2090	2090	2090	2090	0
45	20250509	205000	15618810	2090	2090	2090	2090	0
46	20250509	204900	15618810	2090	2090	2090	2090	0
47	20250509	204800	15618810	2090	2090	2090	2090	0
48	20250509	204700	15618810	2090	2090	2090	2090	0
49	20250509	204600	15618810	2090	2090	2090	2090	0
50	20250509	204500	15618810	2090	2090	2090	2090	0
51	20250509	204400	15618810	2090	2090	2090	2090	0
52	20250509	204300	15618810	2090	2090	2090	2090	0
53	20250509	204200	15618810	2090	2090	2090	2090	0
54	20250509	204100	15618810	2090	2090	2090	2090	0
55	20250509	204000	15618810	2090	2090	2090	2090	0
56	20250509	203900	15618810	2090	2090	2090	2090	0
57	20250509	203800	15618810	2090	2090	2090	2090	0
58	20250509	203700	15618810	2090	2090	2090	2090	0
59	20250509	203600	15618810	2090	2090	2090	2090	0
60	20250509	203500	15618810	2090	2090	2090	2090	0
61	20250509	203400	15618810	2090	2090	2090	2090	0
62	20250509	203300	15618810	2090	2090	2090	2090	1
63	20250509	203200	15618810	2090	2090	2090	2090	0
64	20250509	203100	15618810	2090	2090	2090	2090	0
65	20250509	203000	15618810	2090	2090	2090	2090	0
66	20250509	202900	15618810	2090	2090	2090	2090	0
67	20250509	202800	15618810	2090	2090	2090	2090	0
68	20250509	202700	15618810	2090	2090	2090	2090	0
69	20250509	202600	15618810	2090	2090	2090	2090	0
70	20250509	202500	15618810	2090	2090	2090	2090	0
71	20250509	202400	15618810	2090	2090	2090	2090	0
72	20250509	202300	15618810	2090	2090	2090	2090	0
73	20250509	202200	15618810	2090	2090	2090	2090	0
74	20250509	202100	15618810	2090	2090	2090	2090	0
75	20250509	202000	15618810	2090	2090	2090	2090	0
76	20250509	201900	15618810	2090	2090	2090	2090	0
77	20250509	201800	15618810	2090	2090	2090	2090	0
78	20250509	201700	15618810	2090	2090	2090	2090	0
79	20250509	201600	15618810	2090	2090	2090	2090	0
80	20250509	201500	15618810	2090	2090	2090	2090	0
81	20250509	201400	15618810	2090	2090	2090	2090	0
82	20250509	201300	15618810	2090	2090	2090	2090	0
83	20250509	201200	15618810	2090	2090	2090	2090	0
84	20250509	201100	15618810	2090	2090	2090	2090	0
85	20250509	201000	15618810	2090	2090	2090	2090	0
86	20250509	200900	15618810	2090	2090	2090	2090	0
87	20250509	200800	15618810	2090	2090	2090	2090	0
88	20250509	200700	15618810	2090	2090	2090	2090	0
89	20250509	200600	15618810	2090	2090	2090	2090	0
90	20250509	200500	15618810	2090	2090	2090	2090	0
91	20250509	200400	15618810	2090	2090	2090	2090	0
92	20250509	200300	15618810	2090	2090	2090	2090	1
93	20250509	200200	15618810	2090	2090	2090	2090	0
94	20250509	200100	15618810	2090	2090	2090	2090	0
95	20250509	200000	15618810	2090	2090	2090	2090	0
96	20250509	195900	15618810	2090	2090	2090	2090	0
97	20250509	195800	15618810	2090	2090	2090	2090	0
98	20250509	195700	15618810	2090	2090	2090	2090	0
99	20250509	195600	15618810	2090	2090	2090	2090	0
100	20250509	195500	15618810	2090	2090	2090	2090	0
101	20250509	195400	15618810	2090	2090	2090	2090	0
102	20250509	195300	15618810	2090	2090	2090	2090	0
103	20250509	195200	15618810	2090	2090	2090	2090	0
104	20250509	195100	15618810	2090	2090	2090	2090	0
105	20250509	195000	15618810	2090	2090	2090	2090	0
106	20250509	194900	15618810	2090	2090	2090	2090	0
107	20250509	194800	15618810	2090	2090	2090	2090	0
108	20250509	194700	15618810	2090	2090	2090	2090	0
109	20250509	194600	15618810	2090	2090	2090	2090	0
110	20250509	194500	15618810	2090	2090	2090	2090	0
111	20250509	194400	15618810	2090	2090	2090	2090	0
112	20250509	194300	15618810	2090	2090	2090	2090	0
113	20250509	194200	15618810	2090	2090	2090	2090	0
114	20250509	194100	15618810	2090	2090	2090	2090	0
115	20250509	194000	15618810	2090	2090	2090	2090	0
116	20250509	193900	15618810	2090	2090	2090	2090	0
117	20250509	193800	15618810	2090	2090	2090	2090	0
118	20250509	193700	15618810	2090	2090	2090	2090	0
119	20250509	193600	15618810	2090	2090	2090	2090	0
120	20250509	193500	15618810	2090	2090	2090	2090	0
121	20250509	193400	15618810	2090	2090	2090	2090	0
122	20250509	193300	15618810	2090	2090	2090	2090	1
123	20250509	193200	15618810	2090	2090	2090	2090	0
124	20250509	193100	15618810	2090	2090	2090	2090	0
125	20250509	193000	15618810	2090	2090	2090	2090	0
126	20250509	192900	15618810	2090	2090	2090	2090	0
127	20250509	192800	15618810	2090	2090	2090	2090	0
128	20250509	192700	15618810	2090	2090	2090	2090	0
129	20250509	192600	15618810	2090	2090	2090	2090	0
130	20250509	192500	15618810	2090	2090	2090	2090	0
131	20250509	192400	15618810	2090	2090	2090	2090	0
132	20250509	192300	15618810	2090	2090	2090	2090	0
133	20250509	192200	15618810	2090	2090	2090	2090	0
134	20250509	192100	15618810	2090	2090	2090	2090	0
135	20250509	192000	15618810	2090	2090	2090	2090	0
136	20250509	191900	15618810	2090	2090	2090	2090	0
137	20250509	191800	15618810	2090	2090	2090	2090	0
138	20250509	191700	15618810	2090	2090	2090	2090	0
139	20250509	191600	15618810	2090	2090	2090	2090	0
140	20250509	191500	15618810	2090	2090	2090	2090	0
141	20250509	191400	15618810	2090	2090	2090	2090	0
142	20250509	191300	15618810	2090	2090	2090	2090	0
143	20250509	191200	15618810	2090	2090	2090	2090	0
144	20250509	191100	15618810	2090	2090	2090	2090	0
145	20250509	191000	15618810	2090	2090	2090	2090	0
146	20250509	190900	15618810	2090	2090	2090	2090	0
147	20250509	190800	15618810	2090	2090	2090	2090	0
148	20250509	190700	15618810	2090	2090	2090	2090	0
149	20250509	190600	15618810	2090	2090	2090	2090	0
150	20250509	190500	15618810	2090	2090	2090	2090	0
151	20250509	190400	15618810	2090	2090	2090	2090	0
152	20250509	190300	15618810	2090	2090	2090	2090	1
153	20250509	190200	15618810	2090	2090	2090	2090	0
154	20250509	190100	15618810	2090	2090	2090	2090	0
155	20250509	190000	15618810	2090	2090	2090	2090	0
156	20250509	185900	15618810	2090	2090	2090	2090	0
157	20250509	185800	15618810	2090	2090	2090	2090	0
158	20250509	185700	15618810	2090	2090	2090	2090	0
159	20250509	185600	15618810	2090	2090	2090	2090	0
160	20250509	185500	15618810	2090	2090	2090	2090	0
161	20250509	185400	15618810	2090	2090	2090	2090	0
162	20250509	185300	15618810	2090	2090	2090	2090	0
163	20250509	185200	15618810	2090	2090	2090	2090	0
164	20250509	185100	15618810	2090	2090	2090	2090	0
165	20250509	185000	15618810	2090	2090	2090	2090	0
166	20250509	184900	15618810	2090	2090	2090	2090	0
167	20250509	184800	15618810	2090	2090	2090	2090	0
168	20250509	184700	15618810	2090	2090	2090	2090	0
169	20250509	184600	15618810	2090	2090	2090	2090	0
170	20250509	184500	15618810	2090	2090	2090	2090	0
171	20250509	184400	15618810	2090	2090	2090	2090	0
172	20250509	184300	15618810	2090	2090	2090	2090	0
173	20250509	184200	15618810	2090	2090	2090	2090	0
174	20250509	184100	15618810	2090	2090	2090	2090	0
175	20250509	184000	15618810	2090	2090	2090	2090	0
176	20250509	183900	15618810	2090	2090	2090	2090	0
177	20250509	183800	15618810	2090	2090	2090	2090	0
178	20250509	183700	15618810	2090	2090	2090	2090	0
179	20250509	183600	15618810	2090	2090	2090	2090	0
180	20250509	183500	15618810	2090	2090	2090	2090	0
181	20250509	183400	15618810	2090	2090	2090	2090	0
182	20250509	183300	15618810	2090	2090	2090	2090	1
183	20250509	183200	15618810	2090	2090	2090	2090	0
184	20250509	183100	15618810	2090	2090	2090	2090	0
185	20250509	183000	15618810	2090	2090	2090	2090	0
186	20250509	182900	15618810	2090	2090	2090	2090	0
187	20250509	182800	15618810	2090	2090	2090	2090	0
188	20250509	182700	15618810	2090	2090	2090	2090	0
189	20250509	182600	15618810	2090	2090	2090	2090	0
190	20250509	182500	15618810	2090	2090	2090	2090	0
191	20250509	182400	15618810	2090	2090	2090	2090	0
192	20250509	182300	15618810	2090	2090	2090	2090	0
193	20250509	182200	15618810	2090	2090	2090	2090	0
194	20250509	182100	15618810	2090	2090	2090	2090	0
195	20250509	182000	15618810	2090	2090	2090	2090	0
196	20250509	181900	15618810	2090	2090	2090	2090	0
197	20250509	181800	15618810	2090	2090	2090	2090	0
198	20250509	181700	15618810	2090	2090	2090	2090	0
199	20250509	181600	15618810	2090	2090	2090	2090	0
200	20250509	181500	15618810	2090	2090	2090	2090	0
201	20250509	181400	15618810	2090	2090	2090	2090	0
202	20250509	181300	15618810	2090	2090	2090	2090	0
203	20250509	181200	15618810	2090	2090	2090	2090	0
204	20250509	181100	15618810	2090	2090	2090	2090	0
205	20250509	181000	15618810	2090	2090	2090	2090	0
206	20250509	180900	15618810	2090	2090	2090	2090	0
207	20250509	180800	15618810	2090	2090	2090	2090	0
208	20250509	180700	15618810	2090	2090	2090	2090	0
209	20250509	180600	15618810	2090	2090	2090	2090	0
210	20250509	180500	15618810	2090	2090	2090	2090	0
211	20250509	180400	15618810	2090	2090	2090	2090	0
212	20250509	180300	15618810	2090	2090	2090	2090	1
213	20250509	180200	15618810	2090	2090	2090	2090	0
214	20250509	180100	15618810	2090	2090	2090	2090	0
215	20250509	180000	15618810	2090	2090	2090	2090	0
216	20250509	175900	15618810	2090	2090	2090	2090	0
217	20250509	175800	15618810	2090	2090	2090	2090	0
218	20250509	175700	15618810	2090	2090	2090	2090	0
219	20250509	175600	15618810	2090	2090	2090	2090	0
220	20250509	175500	15618810	2090	2090	2090	2090	0
221	20250509	175400	15618810	2090	2090	2090	2090	0
222	20250509	175300	15618810	2090	2090	2090	2090	0
223	20250509	175200	15618810	2090	2090	2090	2090	0
224	20250509	175100	15618810	2090	2090	2090	2090	0
225	20250509	175000	15618810	2090	2090	2090	2090	0
226	20250509	174900	15618810	2090	2090	2090	2090	0
227	20250509	174800	15618810	2090	2090	2090	2090	0
228	20250509	174700	15618810	2090	2090	2090	2090	0
229	20250509	174600	15618810	2090	2090	2090	2090	0
230	20250509	174500	15618810	2090	2090	2090	2090	0
231	20250509	174400	15618810	2090	2090	2090	2090	0
232	20250509	174300	15618810	2090	2090	2090	2090	0
233	20250509	174200	15618810	2090	2090	2090	2090	0
234	20250509	174100	15618810	2090	2090	2090	2090	0
235	20250509	174000	15618810	2090	2090	2090	2090	0
236	20250509	173900	15618810	2090	2090	2090	2090	0
237	20250509	173800	15618810	2090	2090	2090	2090	0
238	20250509	173700	15618810	2090	2090	2090	2090	0
239	20250509	173600	15618810	2090	2090	2090	2090	0
240	20250509	173500	15618810	2090	2090	2090	2090	0
241	20250509	173400	15618810	2090	2090	2090	2090	0
242	20250509	173300	15618810	2090	2090	2090	2090	1
243	20250509	173200	15618810	2090	2090	2090	2090	0
244	20250509	173100	15618810	2090	2090	2090	2090	0
245	20250509	173000	15618810	2090	2090	2090	2090	0
246	20250509	172900	15618810	2090	2090	2090	2090	0
247	20250509	172800	15618810	2090	2090	2090	2090	0
248	20250509	172700	15618810	2090	2090	2090	2090	0
249	20250509	172600	15618810	2090	2090	2090	2090	0
250	20250509	172500	15618810	2090	2090	2090	2090	0
251	20250509	172400	15618810	2090	2090	2090	2090	0
252	20250509	172300	15618810	2090	2090	2090	2090	0
253	20250509	172200	15618810	2090	2090	2090	2090	0
254	20250509	172100	15618810	2090	2090	2090	2090	0
255	20250509	172000	15618810	2090	2090	2090	2090	0
256	20250509	171900	15618810	2090	2090	2090	2090	0
257	20250509	171800	15618810	2090	2090	2090	2090	0
258	20250509	171700	15618810	2090	2090	2090	2090	0
259	20250509	171600	15618810	2090	2090	2090	2090	0
260	20250509	171500	15618810	2090	2090	2090	2090	0
261	20250509	171400	15618810	2090	2090	2090	2090	0
262	20250509	171300	15618810	2090	2090	2090	2090	0
263	20250509	171200	15618810	2090	2090	2090	2090	0
264	20250509	171100	15618810	2090	2090	2090	2090	0
265	20250509	171000	15618810	2090	2090	2090	2090	0
266	20250509	170900	15618810	2090	2090	2090	2090	0
267	20250509	170800	15618810	2090	2090	2090	2090	0
268	20250509	170700	15618810	2090	2090	2090	2090	0
269	20250509	170600	15618810	2090	2090	2090	2090	0
270	20250509	170500	15618810	2090	2090	2090	2090	0
271	20250509	170400	15618810	2090	2090	2090	2090	0
272	20250509	170300	15618810	2090	2090	2090	2090	1
273	20250509	170200	15618810	2090	2090	2090	2090	0
274	20250509	170100	15618810	2090	2090	2090	2090	0
275	20250509	170000	15618810	2090	2090	2090	2090	0
276	20250509	165900	15618810	2090	2090	2090	2090	0
277	20250509	165800	15618810	2090	2090	2090	2090	0
278	20250509	165700	15618810	2090	2090	2090	2090	0
279	20250509	165600	15618810	2090	2090	2090	2090	0
280	20250509	165500	15618810	2090	2090	2090	2090	0
281	20250509	165400	15618810	2090	2090	2090	2090	0
282	20250509	165300	15618810	2090	2090	2090	2090	0
283	20250509	165200	15618810	2090	2090	2090	2090	0
284	20250509	165100	15618810	2090	2090	2090	2090	0
285	20250509	165000	15618810	2090	2090	2090	2090	0
286	20250509	164900	15618810	2090	2090	2090	2090	0
287	20250509	164800	15618810	2090	2090	2090	2090	0
288	20250509	164700	15618810	2090	2090	2090	2090	0
289	20250509	164600	15618810	2090	2090	2090	2090	0
290	20250509	164500	15618810	2090	2090	2090	2090	0
291	20250509	164400	15618810	2090	2090	2090	2090	0
292	20250509	164300	15618810	2090	2090	2090	2090	0
293	20250509	164200	15618810	2090	2090	2090	2090	0
294	20250509	164100	15618810	2090	2090	2090	2090	0
295	20250509	164000	15618810	2090	2090	2090	2090	0
296	20250509	163900	15618810	2090	2090	2090	2090	0
297	20250509	163800	15618810	2090	2090	2090	2090	0
298	20250509	163700	15618810	2090	2090	2090	2090	0
299	20250509	163600	15618810	2090	2090	2090	2090	0
300	20250509	163500	15618810	2090	2090	2090	2090	0
301	20250509	163400	15618810	2090	2090	2090	2090	0
302	20250509	163300	15618810	2090	2090	2090	2090	1
303	20250509	163200	15618810	2090	2090	2090	2090	0
304	20250509	163100	15618810	2090	2090	2090	2090	0
305	20250509	163000	15618810	2090	2090	2090	2090	0
306	20250509	162900	15618810	2090	2090	2090	2090	0
307	20250509	162800	15618810	2090	2090	2090	2090	0
308	20250509	162700	15618810	2090	2090	2090	2090	0
309	20250509	162600	15618810	2090	2090	2090	2090	0
310	20250509	162500	15618810	2090	2090	2090	2090	0
311	20250509	162400	15618810	2090	2090	2090	2090	0
312	20250509	162300	15618810	2090	2090	2090	2090	0
313	20250509	162200	15618810	2090	2090	2090	2090	0
314	20250509	162100	15618810	2090	2090	2090	2090	0
315	20250509	162000	15618810	2090	2090	2090	2090	0
316	20250509	161900	15618810	2090	2090	2090	2090	0
317	20250509	161800	15618810	2090	2090	2090	2090	0
318	20250509	161700	15618810	2090	2090	2090	2090	0
319	20250509	161600	15618810	2090	2090	2090	2090	0
320	20250509	161500	15618810	2090	2090	2090	2090	0
321	20250509	161400	15618810	2090	2090	2090	2090	0
322	20250509	161300	15618810	2090	2090	2090	2090	0
323	20250509	161200	15618810	2090	2090	2090	2090	0
324	20250509	161100	15618810	2090	2090	2090	2090	0
325	20250509	161000	15618810	2090	2090	2090	2090	0
326	20250509	160900	15618810	2090	2090	2090	2090	0
327	20250509	160800	15618810	2090	2090	2090	2090	0
328	20250509	160700	15618810	2090	2090	2090	2090	0
329	20250509	160600	15618810	2090	2090	2090	2090	0
330	20250509	160500	15618810	2090	2090	2090	2090	0
331	20250509	160400	15618810	2090	2090	2090	2090	0
332	20250509	160300	15618810	2090	2090	2090	2090	1
333	20250509	160200	15618810	2090	2090	2090	2090	0
334	20250509	160100	15618810	2090	2090	2090	2090	0
335	20250509	160000	15618810	2090	2090	2090	2090	0
336	20250509	155900	15618810	2090	2090	2090	2090	0
337	20250509	155800	15618810	2090	2090	2090	2090	0
338	20250509	155700	15618810	2090	2090	2090	2090	0
339	20250509	155600	15618810	2090	2090	2090	2090	0
340	20250509	155500	15618810	2090	2090	2090	2090	0
341	20250509	155400	15618810	2090	2090	2090	2090	0
342	20250509	155300	15618810	2090	2090	2090	2090	0
343	20250509	155200	15618810	2090	2090	2090	2090	0
344	20250509	155100	15618810	2090	2090	2090	2090	0
345	20250509	155000	15618810	2090	2090	2090	2090	0
346	20250509	154900	15618810	2090	2090	2090	2090	0
347	20250509	154800	15618810	2090	2090	2090	2090	0
348	20250509	154700	15618810	2090	2090	2090	2090	0
349	20250509	154600	15618810	2090	2090	2090	2090	0
350	20250509	154500	15618810	2090	2090	2090	2090	0
351	20250509	154400	15618810	2090	2090	2090	2090	0
352	20250509	154300	15618810	2090	2090	2090	2090	0
353	20250509	154200	15618810	2090	2090	2090	2090	0
354	20250509	154100	15618810	2090	2090	2090	2090	0
355	20250509	154000	15618810	2090	2090	2090	2090	0
356	20250509	153900	15618810	2090	2090	2090	2090	0
357	20250509	153800	15618810	2090	2090	2090	2090	0
358	20250509	153700	15618810	2090	2090	2090	2090	0
359	20250509	153600	15618810	2090	2090	2090	2090	0
360	20250509	153500	15618810	2090	2090	2090	2090	0
361	20250509	153400	15618810	2090	2090	2090	2090	0
362	20250509	153300	15618810	2090	2090	2090	2090	1
363	20250509	153200	15618810	2090	2090	2090	2090	0
364	20250509	153100	15618810	2090	2090	2090	2090	0
365	20250509	153000	15618810	2090	2090	2090	2090	0
366	20250509	152900	15618810	2090	2090	2090	2090	0
367	20250509	152800	15618810	2090	2090	2090	2090	0
368	20250509	152700	15618810	2090	2090	2090	2090	0
369	20250509	152600	15618810	2090	2090	2090	2090	0
370	20250509	152500	15618810	2090	2090	2090	2090	0
371	20250509	152400	15618810	2090	2090	2090	2090	0
372	20250509	152300	15618810	2090	2090	2090	2090	0
373	20250509	152200	15618810	2090	2090	2090	2090	0
374	20250509	152100	15618810	2090	2090	2090	2090	0
375	20250509	152000	15618810	2090	2090	2090	2090	0
376	20250509	151900	15618810	2090	2090	2090	2090	0
377	20250509	151800	15618810	2090	2090	2090	2090	0
378	20250509	151700	15618810	2090	2090	2090	2090	1
379	20250509	151600	15616720	2080	2090	2090	2080	4
380	20250509	151500	15608390	2080	2080	2080	2080	0
381	20250509	151400	15608390	2080	2080	2080	2080	0
382	20250509	151300	15608390	2080	2080	2080	2080	2
383	20250509	151200	15604230	2080	2080	2080	2080	0
384	20250509	151100	15604230	2080	2080	2080	2080	0
385	20250509	151000	15604230	2080	2080	2080	2080	3
386	20250509	150900	15597990	2075	2075	2075	2075	0
387	20250509	150800	15597990	2075	2075	2075	2075	0
388	20250509	150700	15597990	2075	2075	2075	2075	3
389	20250509	150600	15591765	2080	2080	2080	2080	0
390	20250509	150500	15591765	2080	2080	2080	2080	3
391	20250509	150400	15585525	2090	2090	2090	2090	0
392	20250509	150300	15585525	2090	2090	2090	2090	0
393	20250509	150200	15585525	2090	2075	2090	2075	9
394	20250509	150100	15566760	2075	2075	2075	2075	0
395	20250509	150000	15566760	2075	2075	2075	2075	0
396	20250509	145900	15566760	2075	2075	2075	2075	3
397	20250509	145800	15560535	2075	2075	2075	2075	0
398	20250509	145700	15560535	2075	2075	2075	2075	0
399	20250509	145600	15560535	2075	2075	2075	2075	3
400	20250509	145500	15554310	2075	2075	2075	2075	0
401	20250509	145400	15554310	2075	2075	2075	2075	0
402	20250509	145300	15554310	2075	2075	2075	2075	3
403	20250509	145200	15548085	2075	2075	2075	2075	0
404	20250509	145100	15548085	2075	2075	2075	2075	0
405	20250509	145000	15548085	2075	2075	2075	2075	3
406	20250509	144900	15541860	2075	2075	2075	2075	0
407	20250509	144800	15541860	2075	2075	2075	2075	0
408	20250509	144700	15541860	2075	2075	2075	2075	3
409	20250509	144600	15535635	2075	2075	2075	2075	0
410	20250509	144500	15535635	2075	2075	2075	2075	3
411	20250509	144400	15529410	2075	2075	2075	2075	0
412	20250509	144300	15529410	2075	2075	2075	2075	0
413	20250509	144200	15529410	2075	2075	2075	2075	3
414	20250509	144100	15523185	2075	2075	2075	2075	0
415	20250509	144000	15523185	2075	2075	2075	2075	0
416	20250509	143900	15523185	2075	2075	2075	2075	3
417	20250509	143800	15516960	2075	2075	2075	2075	0
418	20250509	143700	15516960	2075	2075	2075	2075	0
419	20250509	143600	15516960	2075	2075	2075	2075	3
420	20250509	143500	15510735	2075	2075	2075	2075	0
421	20250509	143400	15510735	2075	2075	2075	2075	0
422	20250509	143300	15510735	2075	2075	2075	2075	3
423	20250509	143200	15504510	2075	2075	2075	2075	0
424	20250509	143100	15504510	2075	2075	2075	2075	0
425	20250509	143000	15504510	2075	2075	2075	2075	3
426	20250509	142900	15498285	2075	2075	2075	2075	0
427	20250509	142800	15498285	2075	2075	2075	2075	0
428	20250509	142700	15498285	2075	2075	2075	2075	3
429	20250509	142600	15492060	2075	2075	2075	2075	7
430	20250509	142500	15477535	2075	2075	2075	2075	3
431	20250509	142400	15471310	2075	2075	2075	2075	0
432	20250509	142300	15471310	2075	2075	2075	2075	0
433	20250509	142200	15471310	2075	2075	2075	2075	3
434	20250509	142100	15465085	2080	2080	2080	2080	0
435	20250509	142000	15465085	2080	2080	2080	2080	0
436	20250509	141900	15465085	2080	2080	2080	2080	3
437	20250509	141800	15458845	2090	2090	2090	2090	0
438	20250509	141700	15458845	2090	2090	2090	2090	3
439	20250509	141600	15452575	2075	2075	2075	2075	3
440	20250509	141500	15446350	2075	2075	2075	2075	0
441	20250509	141400	15446350	2075	2075	2075	2075	0
442	20250509	141300	15446350	2075	2075	2075	2075	3
443	20250509	141200	15440125	2075	2075	2075	2075	0
444	20250509	141100	15440125	2075	2075	2075	2075	0
445	20250509	141000	15440125	2075	2075	2075	2075	3
446	20250509	140900	15433900	2075	2075	2075	2075	0
447	20250509	140800	15433900	2075	2075	2075	2075	0
448	20250509	140700	15433900	2075	2075	2075	2075	3
449	20250509	140600	15427675	2075	2075	2075	2075	0
450	20250509	140500	15427675	2075	2075	2075	2075	3
451	20250509	140400	15421450	2075	2075	2075	2075	0
452	20250509	140300	15421450	2075	2075	2075	2075	0
453	20250509	140200	15421450	2075	2075	2075	2075	2
454	20250509	140100	15417300	2075	2075	2075	2075	0
455	20250509	140000	15417300	2075	2075	2075	2075	0
456	20250509	135900	15417300	2075	2075	2075	2075	3
457	20250509	135800	15411075	2075	2075	2075	2075	0
458	20250509	135700	15411075	2075	2075	2075	2075	0
459	20250509	135600	15411075	2075	2075	2075	2075	3
460	20250509	135500	15404850	2080	2080	2080	2080	0
461	20250509	135400	15404850	2080	2080	2080	2080	0
462	20250509	135300	15404850	2080	2080	2080	2080	3
463	20250509	135200	15398610	2090	2090	2090	2090	304
464	20250509	135100	14763250	2090	2090	2090	2090	0
465	20250509	135000	14763250	2090	2090	2090	2090	3
466	20250509	134900	14756980	2090	2090	2090	2090	0
467	20250509	134800	14756980	2090	2090	2090	2090	0
468	20250509	134700	14756980	2090	2090	2090	2090	3
469	20250509	134600	14750710	2090	2090	2090	2090	0
470	20250509	134500	14750710	2090	2090	2090	2090	0
471	20250509	134400	14750710	2090	2090	2090	2090	3
472	20250509	134300	14744440	2090	2090	2090	2090	0
473	20250509	134200	14744440	2090	2090	2090	2090	3
474	20250509	134100	14738170	2090	2090	2090	2090	0
475	20250509	134000	14738170	2090	2090	2090	2090	0
476	20250509	133900	14738170	2090	2090	2090	2090	3
477	20250509	133800	14731900	2090	2090	2090	2090	0
478	20250509	133700	14731900	2090	2090	2090	2090	0
479	20250509	133600	14731900	2090	2090	2090	2090	3
480	20250509	133500	14725630	2090	2090	2090	2090	0
481	20250509	133400	14725630	2090	2090	2090	2090	0
482	20250509	133300	14725630	2090	2090	2090	2090	3
483	20250509	133200	14719360	2090	2090	2090	2090	0
484	20250509	133100	14719360	2090	2090	2090	2090	0
485	20250509	133000	14719360	2090	2090	2090	2090	3
486	20250509	132900	14713090	2090	2090	2090	2090	0
487	20250509	132800	14713090	2090	2090	2090	2090	0
488	20250509	132700	14713090	2090	2090	2090	2090	3
489	20250509	132600	14706820	2090	2090	2090	2090	0
490	20250509	132500	14706820	2090	2090	2090	2090	0
491	20250509	132400	14706820	2090	2090	2090	2075	3003
492	20250509	132300	8461660	2090	2090	2090	2090	0
493	20250509	132200	8461660	2090	2090	2090	2090	3
494	20250509	132100	8455390	2090	2090	2090	2090	0
495	20250509	132000	8455390	2090	2090	2090	2090	0
496	20250509	131900	8455390	2090	2090	2090	2090	3
497	20250509	131800	8449120	2090	2090	2090	2090	0
498	20250509	131700	8449120	2090	2090	2090	2090	0
499	20250509	131600	8449120	2090	2090	2090	2090	3
500	20250509	131500	8442850	2090	2090	2090	2090	0
501	20250509	131400	8442850	2090	2090	2090	2090	0
502	20250509	131300	8442850	2090	2090	2090	2090	3
503	20250509	131200	8436580	2090	2090	2090	2090	2
504	20250509	131100	8432400	2090	2090	2090	2090	0
505	20250509	131000	8432400	2090	2090	2090	2090	3
506	20250509	130900	8426130	2090	2090	2090	2090	0
507	20250509	130800	8426130	2090	2090	2090	2090	0
508	20250509	130700	8426130	2090	2090	2090	2090	3
509	20250509	130600	8419860	2090	2090	2090	2090	0
510	20250509	130500	8419860	2090	2090	2090	2090	0
511	20250509	130400	8419860	2090	2090	2090	2090	3
512	20250509	130300	8413590	2090	2090	2090	2090	0
513	20250509	130200	8413590	2090	2090	2090	2090	3
514	20250509	130100	8407320	2090	2090	2090	2090	0
515	20250509	130000	8407320	2090	2090	2090	2090	0
516	20250509	125900	8407320	2090	2090	2090	2090	3
517	20250509	125800	8401050	2090	2090	2090	2090	0
518	20250509	125700	8401050	2090	2090	2090	2090	0
519	20250509	125600	8401050	2090	2090	2090	2090	3
520	20250509	125500	8394780	2090	2090	2090	2090	0
521	20250509	125400	8394780	2090	2090	2090	2090	0
522	20250509	125300	8394780	2090	2090	2090	2090	3
523	20250509	125200	8388510	2090	2090	2090	2090	0
524	20250509	125100	8388510	2090	2090	2090	2090	0
525	20250509	125000	8388510	2090	2090	2090	2090	3
526	20250509	124900	8382240	2090	2090	2090	2090	0
527	20250509	124800	8382240	2090	2090	2090	2090	0
528	20250509	124700	8382240	2090	2090	2090	2090	3
529	20250509	124600	8375970	2090	2090	2090	2090	0
530	20250509	124500	8375970	2090	2090	2090	2090	0
531	20250509	124400	8375970	2090	2090	2090	2090	3
532	20250509	124300	8369700	2090	2090	2090	2090	0
533	20250509	124200	8369700	2090	2090	2090	2090	3
534	20250509	124100	8363430	2090	2090	2090	2090	0
535	20250509	124000	8363430	2090	2090	2090	2090	0
536	20250509	123900	8363430	2090	2090	2090	2090	3
537	20250509	123800	8357160	2090	2090	2090	2090	0
538	20250509	123700	8357160	2090	2090	2090	2090	0
539	20250509	123600	8357160	2090	2090	2090	2090	3
540	20250509	123500	8350890	2090	2090	2090	2090	0
541	20250509	123400	8350890	2090	2090	2090	2090	0
542	20250509	123300	8350890	2090	2090	2090	2090	3
543	20250509	123200	8344620	2090	2090	2090	2090	0
544	20250509	123100	8344620	2090	2090	2090	2090	0
545	20250509	123000	8344620	2090	2090	2090	2090	3
546	20250509	122900	8338350	2090	2090	2090	2090	0
547	20250509	122800	8338350	2090	2090	2090	2090	0
548	20250509	122700	8338350	2090	2090	2090	2090	3
549	20250509	122600	8332080	2090	2090	2090	2090	0
550	20250509	122500	8332080	2090	2090	2090	2090	0
551	20250509	122400	8332080	2090	2090	2090	2090	3
552	20250509	122300	8325810	2090	2090	2090	2090	0
553	20250509	122200	8325810	2090	2090	2090	2090	3
554	20250509	122100	8319540	2090	2090	2090	2090	0
555	20250509	122000	8319540	2090	2090	2090	2090	0
556	20250509	121900	8319540	2090	2090	2090	2090	3
557	20250509	121800	8313270	2090	2090	2090	2090	0
558	20250509	121700	8313270	2090	2090	2090	2090	0
559	20250509	121600	8313270	2090	2090	2090	2090	3
560	20250509	121500	8307000	2090	2090	2090	2090	0
561	20250509	121400	8307000	2090	2090	2090	2090	0
562	20250509	121300	8307000	2090	2090	2090	2090	3
563	20250509	121200	8300730	2090	2090	2090	2090	0
564	20250509	121100	8300730	2090	2090	2090	2090	0
565	20250509	121000	8300730	2090	2090	2090	2090	3
566	20250509	120900	8294460	2090	2090	2090	2090	0
567	20250509	120800	8294460	2090	2090	2090	2090	0
568	20250509	120700	8294460	2090	2090	2090	2090	3
569	20250509	120600	8288190	2090	2090	2090	2090	0
570	20250509	120500	8288190	2090	2090	2090	2090	0
571	20250509	120400	8288190	2090	2090	2090	2090	3
572	20250509	120300	8281920	2095	2095	2095	2095	0
573	20250509	120200	8281920	2095	2095	2095	2095	1
574	20250509	120100	8279825	2095	2095	2095	2095	0
575	20250509	120000	8279825	2095	2095	2095	2095	0
576	20250509	115900	8279825	2095	2095	2095	2095	3
577	20250509	115800	8273540	2095	2095	2095	2095	0
578	20250509	115700	8273540	2095	2095	2095	2095	0
579	20250509	115600	8273540	2095	2095	2095	2095	3
580	20250509	115500	8267255	2095	2095	2095	2095	0
581	20250509	115400	8267255	2095	2095	2095	2095	0
582	20250509	115300	8267255	2095	2095	2095	2095	3
583	20250509	115200	8260970	2090	2090	2090	2090	0
584	20250509	115100	8260970	2090	2090	2090	2090	0
585	20250509	115000	8260970	2090	2090	2090	2090	3
586	20250509	114900	8254700	2090	2090	2090	2090	0
587	20250509	114800	8254700	2090	2090	2090	2090	0
588	20250509	114700	8254700	2090	2090	2090	2090	3
589	20250509	114600	8248430	2090	2090	2090	2090	0
590	20250509	114500	8248430	2090	2090	2090	2090	0
591	20250509	114400	8248430	2090	2090	2090	2090	2
592	20250509	114300	8244250	2090	2090	2090	2090	0
593	20250509	114200	8244250	2090	2090	2090	2090	0
594	20250509	114100	8244250	2090	2090	2090	2090	3
595	20250509	114000	8237980	2090	2090	2090	2090	0
596	20250509	113900	8237980	2090	2090	2090	2090	3
597	20250509	113800	8231710	2090	2090	2090	2090	0
598	20250509	113700	8231710	2090	2090	2090	2090	0
599	20250509	113600	8231710	2090	2090	2090	2090	3
600	20250509	113500	8225440	2090	2090	2090	2090	0
601	20250509	113400	8225440	2090	2090	2090	2090	0
602	20250509	113300	8225440	2090	2090	2090	2090	3
603	20250509	113200	8219170	2090	2090	2090	2090	0
604	20250509	113100	8219170	2090	2090	2090	2090	0
605	20250509	113000	8219170	2090	2090	2090	2090	3
606	20250509	112900	8212900	2090	2090	2090	2090	0
607	20250509	112800	8212900	2090	2090	2090	2090	0
608	20250509	112700	8212900	2090	2090	2090	2090	3
609	20250509	112600	8206630	2090	2090	2090	2090	0
610	20250509	112500	8206630	2090	2090	2090	2090	0
611	20250509	112400	8206630	2090	2090	2090	2090	3
612	20250509	112300	8200360	2090	2090	2090	2090	0
613	20250509	112200	8200360	2090	2090	2090	2090	0
614	20250509	112100	8200360	2090	2090	2090	2090	3
615	20250509	112000	8194090	2090	2090	2090	2090	0
616	20250509	111900	8194090	2090	2090	2090	2090	3
617	20250509	111800	8187820	2090	2090	2090	2090	0
618	20250509	111700	8187820	2090	2090	2090	2090	0
619	20250509	111600	8187820	2090	2090	2090	2090	3
620	20250509	111500	8181550	2090	2090	2090	2090	0
621	20250509	111400	8181550	2090	2090	2090	2090	0
622	20250509	111300	8181550	2090	2090	2090	2090	3
623	20250509	111200	8175280	2090	2090	2090	2090	0
624	20250509	111100	8175280	2090	2090	2090	2090	0
625	20250509	111000	8175280	2090	2090	2090	2090	3
626	20250509	110900	8169010	2090	2090	2090	2090	0
627	20250509	110800	8169010	2090	2090	2090	2090	0
628	20250509	110700	8169010	2090	2090	2090	2090	3
629	20250509	110600	8162740	2090	2090	2090	2090	0
630	20250509	110500	8162740	2090	2090	2090	2090	0
631	20250509	110400	8162740	2090	2090	2090	2090	3
632	20250509	110300	8156470	2090	2090	2090	2090	0
633	20250509	110200	8156470	2090	2090	2090	2090	0
634	20250509	110100	8156470	2090	2090	2090	2090	3
635	20250509	110000	8150200	2090	2090	2090	2090	0
636	20250509	105900	8150200	2090	2090	2090	2090	3
637	20250509	105800	8143930	2090	2090	2090	2090	0
638	20250509	105700	8143930	2090	2090	2090	2090	0
639	20250509	105600	8143930	2090	2090	2090	2090	3
640	20250509	105500	8137660	2090	2090	2090	2090	0
641	20250509	105400	8137660	2090	2090	2090	2090	0
642	20250509	105300	8137660	2090	2090	2090	2090	3
643	20250509	105200	8131390	2090	2090	2090	2090	0
644	20250509	105100	8131390	2090	2090	2090	2090	0
645	20250509	105000	8131390	2090	2090	2090	2090	3
646	20250509	104900	8125120	2090	2090	2090	2090	0
647	20250509	104800	8125120	2090	2090	2090	2090	0
648	20250509	104700	8125120	2090	2090	2090	2090	3
649	20250509	104600	8118850	2090	2090	2090	2090	0
650	20250509	104500	8118850	2090	2090	2090	2090	0
651	20250509	104400	8118850	2090	2090	2090	2090	3
652	20250509	104300	8112580	2090	2090	2090	2090	0
653	20250509	104200	8112580	2090	2090	2090	2090	0
654	20250509	104100	8112580	2090	2090	2090	2090	3
655	20250509	104000	8106310	2090	2090	2090	2090	0
656	20250509	103900	8106310	2090	2090	2090	2090	3
657	20250509	103800	8100040	2090	2090	2090	2090	0
658	20250509	103700	8100040	2090	2090	2090	2090	0
659	20250509	103600	8100040	2090	2090	2090	2090	3
660	20250509	103500	8093770	2090	2090	2090	2090	0
661	20250509	103400	8093770	2090	2090	2090	2090	0
662	20250509	103300	8093770	2090	2090	2090	2090	3
663	20250509	103200	8087500	2100	2100	2100	2100	0
664	20250509	103100	8087500	2100	2100	2100	2100	0
665	20250509	103000	8087500	2100	2100	2100	2100	0
666	20250509	102900	8087500	2100	2100	2100	2100	0
667	20250509	102800	8087500	2100	2100	2100	2100	0
668	20250509	102700	8087500	2100	2100	2100	2100	0
669	20250509	102600	8087500	2100	2100	2100	2100	0
670	20250509	102500	8087500	2100	2100	2100	2100	0
671	20250509	102400	8087500	2100	2100	2100	2100	0
672	20250509	102300	8087500	2100	2100	2100	2100	0
673	20250509	102200	8087500	2100	2100	2100	2100	0
674	20250509	102100	8087500	2100	2100	2100	2100	0
675	20250509	102000	8087500	2100	2100	2100	2100	0
676	20250509	101900	8087500	2100	2100	2100	2100	0
677	20250509	101800	8087500	2100	2100	2100	2100	388
678	20250509	101700	7272700	2105	2105	2105	2105	0
679	20250509	101600	7272700	2105	2105	2105	2105	0
680	20250509	101500	7272700	2105	2105	2105	2105	0
681	20250509	101400	7272700	2105	2105	2105	2105	0
682	20250509	101300	7272700	2105	2105	2105	2105	0
683	20250509	101200	7272700	2105	2105	2105	2105	0
684	20250509	101100	7272700	2105	2105	2105	2105	0
685	20250509	101000	7272700	2105	2105	2105	2105	100
686	20250509	100900	7062200	2110	2110	2110	2110	0
687	20250509	100800	7062200	2110	2110	2110	2110	0
688	20250509	100700	7062200	2110	2105	2110	2105	3
689	20250509	100600	7055875	2100	2100	2100	2100	0
690	20250509	100500	7055875	2100	2100	2100	2100	0
691	20250509	100400	7055875	2100	2100	2100	2100	0
692	20250509	100300	7055875	2100	2100	2100	2100	0
693	20250509	100200	7055875	2100	2100	2100	2100	0
694	20250509	100100	7055875	2100	2100	2100	2100	0
695	20250509	100000	7055875	2100	2100	2100	2100	0
696	20250509	095900	7055875	2100	2100	2100	2100	0
697	20250509	095800	7055875	2100	2100	2100	2100	0
698	20250509	095700	7055875	2100	2100	2100	2100	0
699	20250509	095600	7055875	2100	2100	2100	2100	0
700	20250509	095500	7055875	2100	2100	2100	2100	0
701	20250509	095400	7055875	2100	2100	2100	2100	350
702	20250509	095300	6320875	2100	2095	2100	2095	3002
703	20250509	095200	16680	2085	2085	2085	2085	0
704	20250509	095100	16680	2085	2085	2085	2085	0
705	20250509	095000	16680	2085	2085	2085	2085	0
706	20250509	094900	16680	2085	2085	2085	2085	0
707	20250509	094800	16680	2085	2085	2085	2085	0
708	20250509	094700	16680	2085	2085	2085	2085	0
709	20250509	094600	16680	2085	2085	2085	2085	0
710	20250509	094500	16680	2085	2085	2085	2085	0
711	20250509	094400	16680	2085	2085	2085	2085	0
712	20250509	094300	16680	2085	2085	2085	2085	0
713	20250509	094200	16680	2085	2085	2085	2085	0
714	20250509	094100	16680	2085	2085	2085	2085	0
715	20250509	094000	16680	2085	2085	2085	2085	0
716	20250509	093900	16680	2085	2085	2085	2085	0
717	20250509	093800	16680	2085	2085	2085	2085	0
718	20250509	093700	16680	2085	2085	2085	2085	0
719	20250509	093600	16680	2085	2085	2085	2085	0
720	20250509	093500	16680	2085	2085	2085	2085	0
721	20250509	093400	16680	2085	2085	2085	2085	0
722	20250509	093300	16680	2085	2085	2085	2085	0
723	20250509	093200	16680	2085	2085	2085	2085	0
724	20250509	093100	16680	2085	2085	2085	2085	0
725	20250509	093000	16680	2085	2085	2085	2085	0
726	20250509	092900	16680	2085	2085	2085	2085	0
727	20250509	092800	16680	2085	2085	2085	2085	0
728	20250509	092700	16680	2085	2085	2085	2085	0
729	20250509	092600	16680	2085	2085	2085	2085	0
730	20250509	092500	16680	2085	2085	2085	2085	0
731	20250509	092400	16680	2085	2085	2085	2085	0
732	20250509	092300	16680	2085	2085	2085	2085	0
733	20250509	092200	16680	2085	2085	2085	2085	0
734	20250509	092100	16680	2085	2085	2085	2085	0
735	20250509	092000	16680	2085	2085	2085	2085	0
736	20250509	091900	16680	2085	2085	2085	2085	0
737	20250509	091800	16680	2085	2085	2085	2085	0
738	20250509	091700	16680	2085	2085	2085	2085	0
739	20250509	091600	16680	2085	2085	2085	2085	0
740	20250509	091500	16680	2085	2085	2085	2085	0
741	20250509	091400	16680	2085	2085	2085	2085	0
742	20250509	091300	16680	2085	2085	2085	2085	0
743	20250509	091200	16680	2085	2085	2085	2085	0
744	20250509	091100	16680	2085	2085	2085	2085	0
745	20250509	091000	16680	2085	2085	2085	2085	0
746	20250509	090900	16680	2085	2085	2085	2085	0
747	20250509	090800	16680	2085	2085	2085	2085	0
748	20250509	090700	16680	2085	2085	2085	2085	0
749	20250509	090600	16680	2085	2085	2085	2085	0
750	20250509	090500	16680	2085	2085	2085	2085	0
751	20250509	090400	16680	2085	2085	2085	2085	0
752	20250509	090300	16680	2085	2085	2085	2085	0
753	20250509	090200	16680	2085	2085	2085	2085	0
754	20250509	090100	16680	2085	2085	2085	2085	0
755	20250509	090000	16680	2085	2085	2085	2085	8