KissMeData/071850/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	193500	7802865	1679	1679	1679	1679	589
3	20250508	193400	7802865	1679	1679	1679	1679	0
4	20250508	193300	7802865	1679	1679	1679	1679	0
5	20250508	193200	7802865	1679	1679	1679	1679	0
6	20250508	193100	7802865	1679	1679	1679	1679	0
7	20250508	193000	7802865	1679	1679	1679	1679	0
8	20250508	192900	7802865	1679	1679	1679	1679	0
9	20250508	192800	7802865	1679	1679	1679	1679	0
10	20250508	192700	7802865	1679	1679	1679	1679	0
11	20250508	192600	7802865	1679	1679	1679	1679	0
12	20250508	192500	7802865	1679	1679	1679	1679	0
13	20250508	192400	7802865	1679	1679	1679	1679	0
14	20250508	192300	7802865	1679	1679	1679	1679	0
15	20250508	192200	7802865	1679	1679	1679	1679	0
16	20250508	192100	7802865	1679	1679	1679	1679	0
17	20250508	192000	7802865	1679	1679	1679	1679	0
18	20250508	191900	7802865	1679	1679	1679	1679	0
19	20250508	191800	7802865	1679	1679	1679	1679	0
20	20250508	191700	7802865	1679	1679	1679	1679	0
21	20250508	191600	7802865	1679	1679	1679	1679	0
22	20250508	191500	7802865	1679	1679	1679	1679	0
23	20250508	191400	7802865	1679	1679	1679	1679	0
24	20250508	191300	7802865	1679	1679	1679	1679	0
25	20250508	191200	7802865	1679	1679	1679	1679	0
26	20250508	191100	7802865	1679	1679	1679	1679	0
27	20250508	191000	7802865	1679	1679	1679	1679	0
28	20250508	190900	7802865	1679	1679	1679	1679	0
29	20250508	190800	7802865	1679	1679	1679	1679	0
30	20250508	190700	7802865	1679	1679	1679	1679	0
31	20250508	190600	7802865	1679	1679	1679	1679	0
32	20250508	190500	7802865	1679	1679	1679	1679	589
33	20250508	190400	7802865	1679	1679	1679	1679	0
34	20250508	190300	7802865	1679	1679	1679	1679	0
35	20250508	190200	7802865	1679	1679	1679	1679	0
36	20250508	190100	7802865	1679	1679	1679	1679	0
37	20250508	190000	7802865	1679	1679	1679	1679	0
38	20250508	185900	7802865	1679	1679	1679	1679	0
39	20250508	185800	7802865	1679	1679	1679	1679	0
40	20250508	185700	7802865	1679	1679	1679	1679	0
41	20250508	185600	7802865	1679	1679	1679	1679	0
42	20250508	185500	7802865	1679	1679	1679	1679	0
43	20250508	185400	7802865	1679	1679	1679	1679	0
44	20250508	185300	7802865	1679	1679	1679	1679	0
45	20250508	185200	7802865	1679	1679	1679	1679	0
46	20250508	185100	7802865	1679	1679	1679	1679	0
47	20250508	185000	7802865	1679	1679	1679	1679	0
48	20250508	184900	7802865	1679	1679	1679	1679	0
49	20250508	184800	7802865	1679	1679	1679	1679	0
50	20250508	184700	7802865	1679	1679	1679	1679	0
51	20250508	184600	7802865	1679	1679	1679	1679	0
52	20250508	184500	7802865	1679	1679	1679	1679	0
53	20250508	184400	7802865	1679	1679	1679	1679	0
54	20250508	184300	7802865	1679	1679	1679	1679	0
55	20250508	184200	7802865	1679	1679	1679	1679	0
56	20250508	184100	7802865	1679	1679	1679	1679	0
57	20250508	184000	7802865	1679	1679	1679	1679	0
58	20250508	183900	7802865	1679	1679	1679	1679	0
59	20250508	183800	7802865	1679	1679	1679	1679	0
60	20250508	183700	7802865	1679	1679	1679	1679	0
61	20250508	183600	7802865	1679	1679	1679	1679	0
62	20250508	183500	7802865	1679	1679	1679	1679	589
63	20250508	183400	7802865	1679	1679	1679	1679	0
64	20250508	183300	7802865	1679	1679	1679	1679	0
65	20250508	183200	7802865	1679	1679	1679	1679	0
66	20250508	183100	7802865	1679	1679	1679	1679	0
67	20250508	183000	7802865	1679	1679	1679	1679	0
68	20250508	182900	7802865	1679	1679	1679	1679	0
69	20250508	182800	7802865	1679	1679	1679	1679	0
70	20250508	182700	7802865	1679	1679	1679	1679	0
71	20250508	182600	7802865	1679	1679	1679	1679	0
72	20250508	182500	7802865	1679	1679	1679	1679	0
73	20250508	182400	7802865	1679	1679	1679	1679	0
74	20250508	182300	7802865	1679	1679	1679	1679	0
75	20250508	182200	7802865	1679	1679	1679	1679	0
76	20250508	182100	7802865	1679	1679	1679	1679	0
77	20250508	182000	7802865	1679	1679	1679	1679	0
78	20250508	181900	7802865	1679	1679	1679	1679	0
79	20250508	181800	7802865	1679	1679	1679	1679	0
80	20250508	181700	7802865	1679	1679	1679	1679	0
81	20250508	181600	7802865	1679	1679	1679	1679	0
82	20250508	181500	7802865	1679	1679	1679	1679	0
83	20250508	181400	7802865	1679	1679	1679	1679	0
84	20250508	181300	7802865	1679	1679	1679	1679	0
85	20250508	181200	7802865	1679	1679	1679	1679	0
86	20250508	181100	7802865	1679	1679	1679	1679	0
87	20250508	181000	7802865	1679	1679	1679	1679	0
88	20250508	180900	7802865	1679	1679	1679	1679	0
89	20250508	180800	7802865	1679	1679	1679	1679	0
90	20250508	180700	7802865	1679	1679	1679	1679	0
91	20250508	180600	7802865	1679	1679	1679	1679	0
92	20250508	180500	7802865	1679	1679	1679	1679	589
93	20250508	180400	7802865	1679	1679	1679	1679	0
94	20250508	180300	7802865	1679	1679	1679	1679	0
95	20250508	180200	7802865	1679	1679	1679	1679	0
96	20250508	180100	7802865	1679	1679	1679	1679	0
97	20250508	180000	7802865	1679	1679	1679	1679	0
98	20250508	175900	7802865	1679	1679	1679	1679	0
99	20250508	175800	7802865	1679	1679	1679	1679	0
100	20250508	175700	7802865	1679	1679	1679	1679	0
101	20250508	175600	7802865	1679	1679	1679	1679	0
102	20250508	175500	7802865	1679	1679	1679	1679	0
103	20250508	175400	7802865	1679	1679	1679	1679	0
104	20250508	175300	7802865	1679	1679	1679	1679	0
105	20250508	175200	7802865	1679	1679	1679	1679	0
106	20250508	175100	7802865	1679	1679	1679	1679	0
107	20250508	175000	7802865	1679	1679	1679	1679	0
108	20250508	174900	7802865	1679	1679	1679	1679	0
109	20250508	174800	7802865	1679	1679	1679	1679	0
110	20250508	174700	7802865	1679	1679	1679	1679	0
111	20250508	174600	7802865	1679	1679	1679	1679	0
112	20250508	174500	7802865	1679	1679	1679	1679	0
113	20250508	174400	7802865	1679	1679	1679	1679	0
114	20250508	174300	7802865	1679	1679	1679	1679	0
115	20250508	174200	7802865	1679	1679	1679	1679	0
116	20250508	174100	7802865	1679	1679	1679	1679	0
117	20250508	174000	7802865	1679	1679	1679	1679	0
118	20250508	173900	7802865	1679	1679	1679	1679	0
119	20250508	173800	7802865	1679	1679	1679	1679	0
120	20250508	173700	7802865	1679	1679	1679	1679	0
121	20250508	173600	7802865	1679	1679	1679	1679	0
122	20250508	173500	7802865	1679	1679	1679	1679	589
123	20250508	173400	7802865	1679	1679	1679	1679	0
124	20250508	173300	7802865	1679	1679	1679	1679	0
125	20250508	173200	7802865	1679	1679	1679	1679	0
126	20250508	173100	7802865	1679	1679	1679	1679	0
127	20250508	173000	7802865	1679	1679	1679	1679	0
128	20250508	172900	7802865	1679	1679	1679	1679	0
129	20250508	172800	7802865	1679	1679	1679	1679	0
130	20250508	172700	7802865	1679	1679	1679	1679	0
131	20250508	172600	7802865	1679	1679	1679	1679	0
132	20250508	172500	7802865	1679	1679	1679	1679	0
133	20250508	172400	7802865	1679	1679	1679	1679	0
134	20250508	172300	7802865	1679	1679	1679	1679	0
135	20250508	172200	7802865	1679	1679	1679	1679	0
136	20250508	172100	7802865	1679	1679	1679	1679	0
137	20250508	172000	7802865	1679	1679	1679	1679	0
138	20250508	171900	7802865	1679	1679	1679	1679	0
139	20250508	171800	7802865	1679	1679	1679	1679	0
140	20250508	171700	7802865	1679	1679	1679	1679	0
141	20250508	171600	7802865	1679	1679	1679	1679	0
142	20250508	171500	7802865	1679	1679	1679	1679	0
143	20250508	171400	7802865	1679	1679	1679	1679	0
144	20250508	171300	7802865	1679	1679	1679	1679	0
145	20250508	171200	7802865	1679	1679	1679	1679	0
146	20250508	171100	7802865	1679	1679	1679	1679	0
147	20250508	171000	7802865	1679	1679	1679	1679	0
148	20250508	170900	7802865	1679	1679	1679	1679	0
149	20250508	170800	7802865	1679	1679	1679	1679	0
150	20250508	170700	7802865	1679	1679	1679	1679	0
151	20250508	170600	7802865	1679	1679	1679	1679	0
152	20250508	170500	7802865	1679	1679	1679	1679	589
153	20250508	170400	7802865	1679	1679	1679	1679	0
154	20250508	170300	7802865	1679	1679	1679	1679	0
155	20250508	170200	7802865	1679	1679	1679	1679	0
156	20250508	170100	7802865	1679	1679	1679	1679	0
157	20250508	170000	7802865	1679	1679	1679	1679	0
158	20250508	165900	7802865	1679	1679	1679	1679	0
159	20250508	165800	7802865	1679	1679	1679	1679	0
160	20250508	165700	7802865	1679	1679	1679	1679	0
161	20250508	165600	7802865	1679	1679	1679	1679	0
162	20250508	165500	7802865	1679	1679	1679	1679	0
163	20250508	165400	7802865	1679	1679	1679	1679	0
164	20250508	165300	7802865	1679	1679	1679	1679	0
165	20250508	165200	7802865	1679	1679	1679	1679	0
166	20250508	165100	7802865	1679	1679	1679	1679	0
167	20250508	165000	7802865	1679	1679	1679	1679	0
168	20250508	164900	7802865	1679	1679	1679	1679	0
169	20250508	164800	7802865	1679	1679	1679	1679	0
170	20250508	164700	7802865	1679	1679	1679	1679	0
171	20250508	164600	7802865	1679	1679	1679	1679	0
172	20250508	164500	7802865	1679	1679	1679	1679	0
173	20250508	164400	7802865	1679	1679	1679	1679	0
174	20250508	164300	7802865	1679	1679	1679	1679	0
175	20250508	164200	7802865	1679	1679	1679	1679	0
176	20250508	164100	7802865	1679	1679	1679	1679	0
177	20250508	164000	7802865	1679	1679	1679	1679	0
178	20250508	163900	7802865	1679	1679	1679	1679	0
179	20250508	163800	7802865	1679	1679	1679	1679	0
180	20250508	163700	7802865	1679	1679	1679	1679	0
181	20250508	163600	7802865	1679	1679	1679	1679	0
182	20250508	163500	7802865	1679	1679	1679	1679	589
183	20250508	163400	7802865	1679	1679	1679	1679	0
184	20250508	163300	7802865	1679	1679	1679	1679	0
185	20250508	163200	7802865	1679	1679	1679	1679	0
186	20250508	163100	7802865	1679	1679	1679	1679	0
187	20250508	163000	7802865	1679	1679	1679	1679	0
188	20250508	162900	7802865	1679	1679	1679	1679	0
189	20250508	162800	7802865	1679	1679	1679	1679	0
190	20250508	162700	7802865	1679	1679	1679	1679	0
191	20250508	162600	7802865	1679	1679	1679	1679	0
192	20250508	162500	7802865	1679	1679	1679	1679	0
193	20250508	162400	7802865	1679	1679	1679	1679	0
194	20250508	162300	7802865	1679	1679	1679	1679	0
195	20250508	162200	7802865	1679	1679	1679	1679	0
196	20250508	162100	7802865	1679	1679	1679	1679	0
197	20250508	162000	7802865	1679	1679	1679	1679	0
198	20250508	161900	7802865	1679	1679	1679	1679	0
199	20250508	161800	7802865	1679	1679	1679	1679	0
200	20250508	161700	7802865	1679	1679	1679	1679	0
201	20250508	161600	7802865	1679	1679	1679	1679	0
202	20250508	161500	7802865	1679	1679	1679	1679	0
203	20250508	161400	7802865	1679	1679	1679	1679	0
204	20250508	161300	7802865	1679	1679	1679	1679	0
205	20250508	161200	7802865	1679	1679	1679	1679	0
206	20250508	161100	7802865	1679	1679	1679	1679	0
207	20250508	161000	7802865	1679	1679	1679	1679	0
208	20250508	160900	7802865	1679	1679	1679	1679	0
209	20250508	160800	7802865	1679	1679	1679	1679	0
210	20250508	160700	7802865	1679	1679	1679	1679	0
211	20250508	160600	7802865	1679	1679	1679	1679	0
212	20250508	160500	7802865	1679	1679	1679	1679	589
213	20250508	160400	7802865	1679	1679	1679	1679	0
214	20250508	160300	7802865	1679	1679	1679	1679	0
215	20250508	160200	7802865	1679	1679	1679	1679	0
216	20250508	160100	7802865	1679	1679	1679	1679	0
217	20250508	160000	7802865	1679	1679	1679	1679	0
218	20250508	155900	7802865	1679	1679	1679	1679	0
219	20250508	155800	7802865	1679	1679	1679	1679	0
220	20250508	155700	7802865	1679	1679	1679	1679	0
221	20250508	155600	7802865	1679	1679	1679	1679	0
222	20250508	155500	7802865	1679	1679	1679	1679	0
223	20250508	155400	7802865	1679	1679	1679	1679	0
224	20250508	155300	7802865	1679	1679	1679	1679	0
225	20250508	155200	7802865	1679	1679	1679	1679	0
226	20250508	155100	7802865	1679	1679	1679	1679	0
227	20250508	155000	7802865	1679	1679	1679	1679	0
228	20250508	154900	7802865	1679	1679	1679	1679	0
229	20250508	154800	7802865	1679	1679	1679	1679	0
230	20250508	154700	7802865	1679	1679	1679	1679	0
231	20250508	154600	7802865	1679	1679	1679	1679	0
232	20250508	154500	7802865	1679	1679	1679	1679	0
233	20250508	154400	7802865	1679	1679	1679	1679	0
234	20250508	154300	7802865	1679	1679	1679	1679	0
235	20250508	154200	7802865	1679	1679	1679	1679	0
236	20250508	154100	7802865	1679	1679	1679	1679	0
237	20250508	154000	7802865	1679	1679	1679	1679	0
238	20250508	153900	7802865	1679	1679	1679	1679	0
239	20250508	153800	7802865	1679	1679	1679	1679	0
240	20250508	153700	7802865	1679	1679	1679	1679	0
241	20250508	153600	7802865	1679	1679	1679	1679	0
242	20250508	153500	7802865	1679	1679	1679	1679	589
243	20250508	153400	7802865	1679	1679	1679	1679	0
244	20250508	153300	7802865	1679	1679	1679	1679	0
245	20250508	153200	7802865	1679	1679	1679	1679	0
246	20250508	153100	7802865	1679	1679	1679	1679	0
247	20250508	153000	7802865	1679	1679	1679	1679	589
248	20250508	152900	6813934	1690	1690	1690	1690	0
249	20250508	152800	6813934	1690	1690	1690	1690	0
250	20250508	152700	6813934	1690	1690	1690	1690	0
251	20250508	152600	6813934	1690	1690	1690	1690	0
252	20250508	152500	6813934	1690	1690	1690	1690	0
253	20250508	152400	6813934	1690	1690	1690	1690	0
254	20250508	152300	6813934	1690	1690	1690	1690	0
255	20250508	152200	6813934	1690	1690	1690	1690	0
256	20250508	152100	6813934	1690	1690	1690	1690	0
257	20250508	152000	6813934	1690	1690	1690	1690	0
258	20250508	151900	6813934	1690	1690	1690	1690	5
259	20250508	151800	6805484	1679	1666	1679	1666	233
260	20250508	151700	6414791	1660	1660	1660	1660	0
261	20250508	151600	6414791	1660	1660	1660	1660	0
262	20250508	151500	6414791	1660	1660	1660	1660	0
263	20250508	151400	6414791	1660	1660	1660	1660	0
264	20250508	151300	6414791	1660	1665	1665	1660	53
265	20250508	151200	6326661	1652	1652	1652	1652	0
266	20250508	151100	6326661	1652	1652	1652	1652	0
267	20250508	151000	6326661	1652	1652	1652	1652	0
268	20250508	150900	6326661	1652	1652	1652	1652	0
269	20250508	150800	6326661	1652	1652	1652	1652	0
270	20250508	150700	6326661	1652	1652	1652	1652	65
271	20250508	150600	6219281	1674	1674	1674	1674	0
272	20250508	150500	6219281	1674	1674	1674	1652	22
273	20250508	150400	6182893	1652	1658	1658	1652	206
274	20250508	150300	5841523	1685	1685	1685	1685	1
275	20250508	150200	5839838	1685	1680	1685	1680	34
276	20250508	150100	5782568	1680	1668	1680	1668	299
277	20250508	150000	5283824	1668	1651	1668	1651	24
278	20250508	145900	5244183	1664	1664	1664	1664	0
279	20250508	145800	5244183	1664	1664	1664	1664	0
280	20250508	145700	5244183	1664	1664	1664	1664	0
281	20250508	145600	5244183	1664	1664	1664	1664	0
282	20250508	145500	5244183	1664	1664	1664	1664	30
283	20250508	145400	5194263	1697	1697	1697	1697	0
284	20250508	145300	5194263	1697	1697	1697	1697	1
285	20250508	145200	5192566	1690	1690	1690	1690	599
286	20250508	145100	4180256	1690	1690	1690	1690	1
287	20250508	145000	4178566	1650	1693	1693	1650	1324
288	20250508	144900	1986154	1701	1701	1701	1701	0
289	20250508	144800	1986154	1701	1701	1701	1701	0
290	20250508	144700	1986154	1701	1701	1701	1701	0
291	20250508	144600	1986154	1701	1701	1701	1701	0
292	20250508	144500	1986154	1701	1701	1701	1701	0
293	20250508	144400	1986154	1701	1701	1701	1701	0
294	20250508	144300	1986154	1701	1701	1701	1701	0
295	20250508	144200	1986154	1701	1701	1701	1701	0
296	20250508	144100	1986154	1701	1701	1701	1701	0
297	20250508	144000	1986154	1701	1701	1701	1701	0
298	20250508	143900	1986154	1701	1701	1701	1701	0
299	20250508	143800	1986154	1701	1701	1701	1701	0
300	20250508	143700	1986154	1701	1701	1701	1701	0
301	20250508	143600	1986154	1701	1701	1701	1701	0
302	20250508	143500	1986154	1701	1701	1701	1701	0
303	20250508	143400	1986154	1701	1701	1701	1701	0
304	20250508	143300	1986154	1701	1701	1701	1701	0
305	20250508	143200	1986154	1701	1701	1701	1701	0
306	20250508	143100	1986154	1701	1701	1701	1701	0
307	20250508	143000	1986154	1701	1701	1701	1701	0
308	20250508	142900	1986154	1701	1701	1701	1701	0
309	20250508	142800	1986154	1701	1701	1701	1701	0
310	20250508	142700	1986154	1701	1701	1701	1701	0
311	20250508	142600	1986154	1701	1701	1701	1701	0
312	20250508	142500	1986154	1701	1701	1701	1701	0
313	20250508	142400	1986154	1701	1701	1701	1701	0
314	20250508	142300	1986154	1701	1701	1701	1701	0
315	20250508	142200	1986154	1701	1701	1701	1701	0
316	20250508	142100	1986154	1701	1701	1701	1701	0
317	20250508	142000	1986154	1701	1701	1701	1701	0
318	20250508	141900	1986154	1701	1701	1701	1701	0
319	20250508	141800	1986154	1701	1701	1701	1701	0
320	20250508	141700	1986154	1701	1701	1701	1701	0
321	20250508	141600	1986154	1701	1701	1701	1701	0
322	20250508	141500	1986154	1701	1701	1701	1701	0
323	20250508	141400	1986154	1701	1701	1701	1701	0
324	20250508	141300	1986154	1701	1701	1701	1701	0
325	20250508	141200	1986154	1701	1701	1701	1701	0
326	20250508	141100	1986154	1701	1701	1701	1701	0
327	20250508	141000	1986154	1701	1701	1701	1701	0
328	20250508	140900	1986154	1701	1701	1701	1701	0
329	20250508	140800	1986154	1701	1701	1701	1701	0
330	20250508	140700	1986154	1701	1701	1701	1701	3
331	20250508	140600	1981051	1701	1701	1701	1701	0
332	20250508	140500	1981051	1701	1701	1701	1701	0
333	20250508	140400	1981051	1701	1701	1701	1701	0
334	20250508	140300	1981051	1701	1701	1701	1701	0
335	20250508	140200	1981051	1701	1701	1701	1701	0
336	20250508	140100	1981051	1701	1701	1701	1701	0
337	20250508	140000	1981051	1701	1701	1701	1701	0
338	20250508	135900	1981051	1701	1701	1701	1701	0
339	20250508	135800	1981051	1701	1701	1701	1701	0
340	20250508	135700	1981051	1701	1701	1701	1701	0
341	20250508	135600	1981051	1701	1701	1701	1701	0
342	20250508	135500	1981051	1701	1701	1701	1701	0
343	20250508	135400	1981051	1701	1701	1701	1701	910
344	20250508	135300	433141	1701	1701	1701	1701	0
345	20250508	135200	433141	1701	1701	1701	1701	0
346	20250508	135100	433141	1701	1701	1701	1701	0
347	20250508	135000	433141	1701	1701	1701	1701	0
348	20250508	134900	433141	1701	1701	1701	1701	0
349	20250508	134800	433141	1701	1701	1701	1701	0
350	20250508	134700	433141	1701	1701	1701	1701	0
351	20250508	134600	433141	1701	1701	1701	1701	0
352	20250508	134500	433141	1701	1701	1701	1701	0
353	20250508	134400	433141	1701	1701	1701	1701	0
354	20250508	134300	433141	1701	1701	1701	1701	0
355	20250508	134200	433141	1701	1701	1701	1701	0
356	20250508	134100	433141	1701	1701	1701	1701	0
357	20250508	134000	433141	1701	1701	1701	1701	0
358	20250508	133900	433141	1701	1701	1701	1701	0
359	20250508	133800	433141	1701	1701	1701	1701	0
360	20250508	133700	433141	1701	1701	1701	1701	0
361	20250508	133600	433141	1701	1701	1701	1701	0
362	20250508	133500	433141	1701	1701	1701	1701	0
363	20250508	133400	433141	1701	1701	1701	1701	0
364	20250508	133300	433141	1701	1701	1701	1701	0
365	20250508	133200	433141	1701	1701	1701	1701	0
366	20250508	133100	433141	1701	1701	1701	1701	0
367	20250508	133000	433141	1701	1701	1701	1701	0
368	20250508	132900	433141	1701	1701	1701	1701	0
369	20250508	132800	433141	1701	1701	1701	1701	0
370	20250508	132700	433141	1701	1701	1701	1701	0
371	20250508	132600	433141	1701	1701	1701	1701	0
372	20250508	132500	433141	1701	1701	1701	1701	0
373	20250508	132400	433141	1701	1701	1701	1701	0
374	20250508	132300	433141	1701	1701	1701	1701	0
375	20250508	132200	433141	1701	1701	1701	1701	0
376	20250508	132100	433141	1701	1701	1701	1701	0
377	20250508	132000	433141	1701	1701	1701	1701	0
378	20250508	131900	433141	1701	1701	1701	1701	0
379	20250508	131800	433141	1701	1701	1701	1701	0
380	20250508	131700	433141	1701	1701	1701	1701	0
381	20250508	131600	433141	1701	1701	1701	1701	0
382	20250508	131500	433141	1701	1701	1701	1701	0
383	20250508	131400	433141	1701	1701	1701	1701	0
384	20250508	131300	433141	1701	1701	1701	1701	0
385	20250508	131200	433141	1701	1701	1701	1701	0
386	20250508	131100	433141	1701	1701	1701	1701	0
387	20250508	131000	433141	1701	1701	1701	1701	0
388	20250508	130900	433141	1701	1701	1701	1701	0
389	20250508	130800	433141	1701	1701	1701	1701	0
390	20250508	130700	433141	1701	1701	1701	1701	0
391	20250508	130600	433141	1701	1701	1701	1701	0
392	20250508	130500	433141	1701	1701	1701	1701	0
393	20250508	130400	433141	1701	1701	1701	1701	0
394	20250508	130300	433141	1701	1701	1701	1701	0
395	20250508	130200	433141	1701	1701	1701	1701	0
396	20250508	130100	433141	1701	1701	1701	1701	0
397	20250508	130000	433141	1701	1701	1701	1701	0
398	20250508	125900	433141	1701	1701	1701	1701	0
399	20250508	125800	433141	1701	1701	1701	1701	0
400	20250508	125700	433141	1701	1701	1701	1701	0
401	20250508	125600	433141	1701	1701	1701	1701	0
402	20250508	125500	433141	1701	1701	1701	1701	0
403	20250508	125400	433141	1701	1701	1701	1701	0
404	20250508	125300	433141	1701	1701	1701	1701	0
405	20250508	125200	433141	1701	1701	1701	1701	0
406	20250508	125100	433141	1701	1701	1701	1701	0
407	20250508	125000	433141	1701	1701	1701	1701	0
408	20250508	124900	433141	1701	1701	1701	1701	0
409	20250508	124800	433141	1701	1701	1701	1701	0
410	20250508	124700	433141	1701	1701	1701	1701	0
411	20250508	124600	433141	1701	1701	1701	1701	0
412	20250508	124500	433141	1701	1701	1701	1701	0
413	20250508	124400	433141	1701	1701	1701	1701	0
414	20250508	124300	433141	1701	1701	1701	1701	0
415	20250508	124200	433141	1701	1701	1701	1701	0
416	20250508	124100	433141	1701	1701	1701	1701	0
417	20250508	124000	433141	1701	1701	1701	1701	0
418	20250508	123900	433141	1701	1701	1701	1701	0
419	20250508	123800	433141	1701	1701	1701	1701	0
420	20250508	123700	433141	1701	1701	1701	1701	0
421	20250508	123600	433141	1701	1701	1701	1701	0
422	20250508	123500	433141	1701	1701	1701	1701	0
423	20250508	123400	433141	1701	1701	1701	1701	0
424	20250508	123300	433141	1701	1701	1701	1701	0
425	20250508	123200	433141	1701	1701	1701	1701	0
426	20250508	123100	433141	1701	1701	1701	1701	0
427	20250508	123000	433141	1701	1701	1701	1701	0
428	20250508	122900	433141	1701	1701	1701	1701	0
429	20250508	122800	433141	1701	1701	1701	1701	0
430	20250508	122700	433141	1701	1701	1701	1701	0
431	20250508	122600	433141	1701	1701	1701	1701	0
432	20250508	122500	433141	1701	1701	1701	1701	0
433	20250508	122400	433141	1701	1701	1701	1701	0
434	20250508	122300	433141	1701	1701	1701	1701	0
435	20250508	122200	433141	1701	1701	1701	1701	0
436	20250508	122100	433141	1701	1701	1701	1701	0
437	20250508	122000	433141	1701	1701	1701	1701	0
438	20250508	121900	433141	1701	1701	1701	1701	0
439	20250508	121800	433141	1701	1701	1701	1701	0
440	20250508	121700	433141	1701	1701	1701	1701	0
441	20250508	121600	433141	1701	1701	1701	1701	0
442	20250508	121500	433141	1701	1701	1701	1701	0
443	20250508	121400	433141	1701	1701	1701	1701	0
444	20250508	121300	433141	1701	1701	1701	1701	0
445	20250508	121200	433141	1701	1701	1701	1701	0
446	20250508	121100	433141	1701	1701	1701	1701	0
447	20250508	121000	433141	1701	1701	1701	1701	0
448	20250508	120900	433141	1701	1701	1701	1701	0
449	20250508	120800	433141	1701	1701	1701	1701	0
450	20250508	120700	433141	1701	1701	1701	1701	0
451	20250508	120600	433141	1701	1701	1701	1701	0
452	20250508	120500	433141	1701	1701	1701	1701	0
453	20250508	120400	433141	1701	1701	1701	1701	0
454	20250508	120300	433141	1701	1701	1701	1701	0
455	20250508	120200	433141	1701	1701	1701	1701	0
456	20250508	120100	433141	1701	1701	1701	1701	0
457	20250508	120000	433141	1701	1701	1701	1701	0
458	20250508	115900	433141	1701	1701	1701	1701	0
459	20250508	115800	433141	1701	1701	1701	1701	0
460	20250508	115700	433141	1701	1701	1701	1701	0
461	20250508	115600	433141	1701	1701	1701	1701	0
462	20250508	115500	433141	1701	1701	1701	1701	0
463	20250508	115400	433141	1701	1701	1701	1701	0
464	20250508	115300	433141	1701	1701	1701	1701	0
465	20250508	115200	433141	1701	1701	1701	1701	0
466	20250508	115100	433141	1701	1701	1701	1701	0
467	20250508	115000	433141	1701	1701	1701	1701	0
468	20250508	114900	433141	1701	1701	1701	1701	0
469	20250508	114800	433141	1701	1701	1701	1701	0
470	20250508	114700	433141	1701	1701	1701	1701	0
471	20250508	114600	433141	1701	1701	1701	1701	0
472	20250508	114500	433141	1701	1701	1701	1701	0
473	20250508	114400	433141	1701	1701	1701	1701	0
474	20250508	114300	433141	1701	1701	1701	1701	0
475	20250508	114200	433141	1701	1701	1701	1701	0
476	20250508	114100	433141	1701	1701	1701	1701	0
477	20250508	114000	433141	1701	1701	1701	1701	0
478	20250508	113900	433141	1701	1701	1701	1701	0
479	20250508	113800	433141	1701	1701	1701	1701	0
480	20250508	113700	433141	1701	1701	1701	1701	0
481	20250508	113600	433141	1701	1701	1701	1701	0
482	20250508	113500	433141	1701	1701	1701	1701	0
483	20250508	113400	433141	1701	1701	1701	1701	0
484	20250508	113300	433141	1701	1701	1701	1701	0
485	20250508	113200	433141	1701	1701	1701	1701	0
486	20250508	113100	433141	1701	1701	1701	1701	0
487	20250508	113000	433141	1701	1701	1701	1701	0
488	20250508	112900	433141	1701	1701	1701	1701	0
489	20250508	112800	433141	1701	1701	1701	1701	0
490	20250508	112700	433141	1701	1701	1701	1701	0
491	20250508	112600	433141	1701	1701	1701	1701	0
492	20250508	112500	433141	1701	1701	1701	1701	0
493	20250508	112400	433141	1701	1701	1701	1701	0
494	20250508	112300	433141	1701	1701	1701	1701	0
495	20250508	112200	433141	1701	1701	1701	1701	0
496	20250508	112100	433141	1701	1701	1701	1701	0
497	20250508	112000	433141	1701	1701	1701	1701	0
498	20250508	111900	433141	1701	1701	1701	1701	0
499	20250508	111800	433141	1701	1701	1701	1701	0
500	20250508	111700	433141	1701	1701	1701	1701	0
501	20250508	111600	433141	1701	1701	1701	1701	0
502	20250508	111500	433141	1701	1701	1701	1701	0
503	20250508	111400	433141	1701	1701	1701	1701	0
504	20250508	111300	433141	1701	1701	1701	1701	0
505	20250508	111200	433141	1701	1701	1701	1701	0
506	20250508	111100	433141	1701	1701	1701	1701	0
507	20250508	111000	433141	1701	1701	1701	1701	0
508	20250508	110900	433141	1701	1701	1701	1701	0
509	20250508	110800	433141	1701	1701	1701	1701	0
510	20250508	110700	433141	1701	1701	1701	1701	0
511	20250508	110600	433141	1701	1701	1701	1701	0
512	20250508	110500	433141	1701	1701	1701	1701	0
513	20250508	110400	433141	1701	1701	1701	1701	0
514	20250508	110300	433141	1701	1701	1701	1701	0
515	20250508	110200	433141	1701	1701	1701	1701	0
516	20250508	110100	433141	1701	1701	1701	1701	0
517	20250508	110000	433141	1701	1701	1701	1701	0
518	20250508	105900	433141	1701	1701	1701	1701	0
519	20250508	105800	433141	1701	1701	1701	1701	0
520	20250508	105700	433141	1701	1701	1701	1701	0
521	20250508	105600	433141	1701	1701	1701	1701	0
522	20250508	105500	433141	1701	1701	1701	1701	0
523	20250508	105400	433141	1701	1701	1701	1701	0
524	20250508	105300	433141	1701	1701	1701	1701	0
525	20250508	105200	433141	1701	1701	1701	1701	0
526	20250508	105100	433141	1701	1701	1701	1701	0
527	20250508	105000	433141	1701	1701	1701	1701	0
528	20250508	104900	433141	1701	1701	1701	1701	0
529	20250508	104800	433141	1701	1701	1701	1701	0
530	20250508	104700	433141	1701	1701	1701	1701	0
531	20250508	104600	433141	1701	1701	1701	1701	0
532	20250508	104500	433141	1701	1701	1701	1701	0
533	20250508	104400	433141	1701	1701	1701	1701	0
534	20250508	104300	433141	1701	1701	1701	1701	0
535	20250508	104200	433141	1701	1701	1701	1701	0
536	20250508	104100	433141	1701	1701	1701	1701	0
537	20250508	104000	433141	1701	1701	1701	1701	0
538	20250508	103900	433141	1701	1683	1701	1683	23
539	20250508	103800	394414	1701	1701	1701	1701	0
540	20250508	103700	394414	1701	1701	1701	1701	0
541	20250508	103600	394414	1701	1701	1701	1701	0
542	20250508	103500	394414	1701	1701	1701	1701	0
543	20250508	103400	394414	1701	1701	1701	1701	0
544	20250508	103300	394414	1701	1701	1701	1701	0
545	20250508	103200	394414	1701	1701	1701	1701	0
546	20250508	103100	394414	1701	1701	1701	1701	0
547	20250508	103000	394414	1701	1701	1701	1701	0
548	20250508	102900	394414	1701	1701	1701	1701	0
549	20250508	102800	394414	1701	1701	1701	1701	0
550	20250508	102700	394414	1701	1701	1701	1701	0
551	20250508	102600	394414	1701	1701	1701	1701	0
552	20250508	102500	394414	1701	1701	1701	1701	0
553	20250508	102400	394414	1701	1701	1701	1701	0
554	20250508	102300	394414	1701	1701	1701	1701	0
555	20250508	102200	394414	1701	1701	1701	1701	0
556	20250508	102100	394414	1701	1701	1701	1701	0
557	20250508	102000	394414	1701	1701	1701	1701	0
558	20250508	101900	394414	1701	1701	1701	1701	0
559	20250508	101800	394414	1701	1701	1701	1701	0
560	20250508	101700	394414	1701	1701	1701	1701	0
561	20250508	101600	394414	1701	1701	1701	1701	0
562	20250508	101500	394414	1701	1701	1701	1701	0
563	20250508	101400	394414	1701	1701	1701	1701	0
564	20250508	101300	394414	1701	1701	1701	1701	0
565	20250508	101200	394414	1701	1701	1701	1701	30
566	20250508	101100	343384	1700	1700	1700	1700	0
567	20250508	101000	343384	1700	1700	1700	1700	0
568	20250508	100900	343384	1700	1700	1700	1700	0
569	20250508	100800	343384	1700	1700	1700	1700	0
570	20250508	100700	343384	1700	1700	1700	1700	0
571	20250508	100600	343384	1700	1700	1700	1700	0
572	20250508	100500	343384	1700	1700	1700	1700	0
573	20250508	100400	343384	1700	1700	1700	1700	0
574	20250508	100300	343384	1700	1700	1700	1700	100
575	20250508	100200	173384	1700	1700	1700	1700	0
576	20250508	100100	173384	1700	1700	1700	1700	0
577	20250508	100000	173384	1700	1700	1700	1700	0
578	20250508	095900	173384	1700	1700	1700	1700	0
579	20250508	095800	173384	1700	1700	1700	1700	0
580	20250508	095700	173384	1700	1700	1700	1700	0
581	20250508	095600	173384	1700	1700	1700	1700	0
582	20250508	095500	173384	1700	1700	1700	1700	0
583	20250508	095400	173384	1700	1700	1700	1700	0
584	20250508	095300	173384	1700	1700	1700	1700	0
585	20250508	095200	173384	1700	1700	1700	1700	0
586	20250508	095100	173384	1700	1700	1700	1700	0
587	20250508	095000	173384	1700	1700	1700	1700	0
588	20250508	094900	173384	1700	1700	1700	1700	0
589	20250508	094800	173384	1700	1700	1700	1700	0
590	20250508	094700	173384	1700	1700	1700	1700	0
591	20250508	094600	173384	1700	1700	1700	1700	0
592	20250508	094500	173384	1700	1700	1700	1700	0
593	20250508	094400	173384	1700	1700	1700	1700	0
594	20250508	094300	173384	1700	1700	1700	1700	0
595	20250508	094200	173384	1700	1700	1700	1700	0
596	20250508	094100	173384	1700	1700	1700	1700	0
597	20250508	094000	173384	1700	1700	1700	1700	0
598	20250508	093900	173384	1700	1700	1700	1700	0
599	20250508	093800	173384	1700	1700	1700	1700	0
600	20250508	093700	173384	1700	1700	1700	1700	0
601	20250508	093600	173384	1700	1700	1700	1700	0
602	20250508	093500	173384	1700	1700	1700	1700	0
603	20250508	093400	173384	1700	1700	1700	1700	0
604	20250508	093300	173384	1700	1700	1700	1700	0
605	20250508	093200	173384	1700	1700	1700	1700	0
606	20250508	093100	173384	1700	1700	1700	1700	0
607	20250508	093000	173384	1700	1700	1700	1700	0
608	20250508	092900	173384	1700	1700	1700	1700	0
609	20250508	092800	173384	1700	1700	1700	1700	100
610	20250508	092700	3384	1701	1701	1701	1701	0
611	20250508	092600	3384	1701	1701	1701	1701	0
612	20250508	092500	3384	1701	1701	1701	1701	0
613	20250508	092400	3384	1701	1701	1701	1701	0
614	20250508	092300	3384	1701	1701	1701	1701	0
615	20250508	092200	3384	1701	1701	1701	1701	0
616	20250508	092100	3384	1701	1701	1701	1701	0
617	20250508	092000	3384	1701	1701	1701	1701	0
618	20250508	091900	3384	1701	1701	1701	1701	0
619	20250508	091800	3384	1701	1701	1701	1701	0
620	20250508	091700	3384	1701	1701	1701	1701	0
621	20250508	091600	3384	1701	1701	1701	1701	0
622	20250508	091500	3384	1701	1701	1701	1701	0
623	20250508	091400	3384	1701	1701	1701	1701	0
624	20250508	091300	3384	1701	1701	1701	1701	0
625	20250508	091200	3384	1701	1701	1701	1701	0
626	20250508	091100	3384	1701	1701	1701	1701	1
627	20250508	091000	1683	1683	1683	1683	1683	1
628	20250508	090900	0	1701	1701	1701	1701	0
629	20250508	090800	0	1701	1701	1701	1701	0
630	20250508	090700	0	1701	1701	1701	1701	0
631	20250508	090600	0	1701	1701	1701	1701	0
632	20250508	090500	0	1701	1701	1701	1701	0
633	20250508	090400	0	1701	1701	1701	1701	0
634	20250508	090300	0	1701	1701	1701	1701	0
635	20250508	090200	0	1701	1701	1701	1701	0
636	20250508	090100	0	1701	1701	1701	1701	0
637	20250508	090000	0	1701	1701	1701	1701	0