KissMeData/296520/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	205200	1865	1865	1865	1865	1865	1
3	20250508	205100	1865	1865	1865	1865	1865	0
4	20250508	205000	1865	1865	1865	1865	1865	0
5	20250508	204900	1865	1865	1865	1865	1865	0
6	20250508	204800	1865	1865	1865	1865	1865	0
7	20250508	204700	1865	1865	1865	1865	1865	0
8	20250508	204600	1865	1865	1865	1865	1865	0
9	20250508	204500	1865	1865	1865	1865	1865	0
10	20250508	204400	1865	1865	1865	1865	1865	0
11	20250508	204300	1865	1865	1865	1865	1865	0
12	20250508	204200	1865	1865	1865	1865	1865	0
13	20250508	204100	1865	1865	1865	1865	1865	0
14	20250508	204000	1865	1865	1865	1865	1865	0
15	20250508	203900	1865	1865	1865	1865	1865	0
16	20250508	203800	1865	1865	1865	1865	1865	0
17	20250508	203700	1865	1865	1865	1865	1865	0
18	20250508	203600	1865	1865	1865	1865	1865	0
19	20250508	203500	1865	1865	1865	1865	1865	0
20	20250508	203400	1865	1865	1865	1865	1865	0
21	20250508	203300	1865	1865	1865	1865	1865	0
22	20250508	203200	1865	1865	1865	1865	1865	0
23	20250508	203100	1865	1865	1865	1865	1865	0
24	20250508	203000	1865	1865	1865	1865	1865	0
25	20250508	202900	1865	1865	1865	1865	1865	0
26	20250508	202800	1865	1865	1865	1865	1865	0
27	20250508	202700	1865	1865	1865	1865	1865	0
28	20250508	202600	1865	1865	1865	1865	1865	0
29	20250508	202500	1865	1865	1865	1865	1865	0
30	20250508	202400	1865	1865	1865	1865	1865	0
31	20250508	202300	1865	1865	1865	1865	1865	0
32	20250508	202200	1865	1865	1865	1865	1865	1
33	20250508	202100	1865	1865	1865	1865	1865	0
34	20250508	202000	1865	1865	1865	1865	1865	0
35	20250508	201900	1865	1865	1865	1865	1865	0
36	20250508	201800	1865	1865	1865	1865	1865	0
37	20250508	201700	1865	1865	1865	1865	1865	0
38	20250508	201600	1865	1865	1865	1865	1865	0
39	20250508	201500	1865	1865	1865	1865	1865	0
40	20250508	201400	1865	1865	1865	1865	1865	0
41	20250508	201300	1865	1865	1865	1865	1865	0
42	20250508	201200	1865	1865	1865	1865	1865	0
43	20250508	201100	1865	1865	1865	1865	1865	0
44	20250508	201000	1865	1865	1865	1865	1865	0
45	20250508	200900	1865	1865	1865	1865	1865	0
46	20250508	200800	1865	1865	1865	1865	1865	0
47	20250508	200700	1865	1865	1865	1865	1865	0
48	20250508	200600	1865	1865	1865	1865	1865	0
49	20250508	200500	1865	1865	1865	1865	1865	0
50	20250508	200400	1865	1865	1865	1865	1865	0
51	20250508	200300	1865	1865	1865	1865	1865	0
52	20250508	200200	1865	1865	1865	1865	1865	0
53	20250508	200100	1865	1865	1865	1865	1865	0
54	20250508	200000	1865	1865	1865	1865	1865	0
55	20250508	195900	1865	1865	1865	1865	1865	0
56	20250508	195800	1865	1865	1865	1865	1865	0
57	20250508	195700	1865	1865	1865	1865	1865	0
58	20250508	195600	1865	1865	1865	1865	1865	0
59	20250508	195500	1865	1865	1865	1865	1865	0
60	20250508	195400	1865	1865	1865	1865	1865	0
61	20250508	195300	1865	1865	1865	1865	1865	0
62	20250508	195200	1865	1865	1865	1865	1865	1
63	20250508	195100	1865	1865	1865	1865	1865	0
64	20250508	195000	1865	1865	1865	1865	1865	0
65	20250508	194900	1865	1865	1865	1865	1865	0
66	20250508	194800	1865	1865	1865	1865	1865	0
67	20250508	194700	1865	1865	1865	1865	1865	0
68	20250508	194600	1865	1865	1865	1865	1865	0
69	20250508	194500	1865	1865	1865	1865	1865	0
70	20250508	194400	1865	1865	1865	1865	1865	0
71	20250508	194300	1865	1865	1865	1865	1865	0
72	20250508	194200	1865	1865	1865	1865	1865	0
73	20250508	194100	1865	1865	1865	1865	1865	0
74	20250508	194000	1865	1865	1865	1865	1865	0
75	20250508	193900	1865	1865	1865	1865	1865	0
76	20250508	193800	1865	1865	1865	1865	1865	0
77	20250508	193700	1865	1865	1865	1865	1865	0
78	20250508	193600	1865	1865	1865	1865	1865	0
79	20250508	193500	1865	1865	1865	1865	1865	0
80	20250508	193400	1865	1865	1865	1865	1865	0
81	20250508	193300	1865	1865	1865	1865	1865	0
82	20250508	193200	1865	1865	1865	1865	1865	0
83	20250508	193100	1865	1865	1865	1865	1865	0
84	20250508	193000	1865	1865	1865	1865	1865	0
85	20250508	192900	1865	1865	1865	1865	1865	0
86	20250508	192800	1865	1865	1865	1865	1865	0
87	20250508	192700	1865	1865	1865	1865	1865	0
88	20250508	192600	1865	1865	1865	1865	1865	0
89	20250508	192500	1865	1865	1865	1865	1865	0
90	20250508	192400	1865	1865	1865	1865	1865	0
91	20250508	192300	1865	1865	1865	1865	1865	0
92	20250508	192200	1865	1865	1865	1865	1865	1
93	20250508	192100	1865	1865	1865	1865	1865	0
94	20250508	192000	1865	1865	1865	1865	1865	0
95	20250508	191900	1865	1865	1865	1865	1865	0
96	20250508	191800	1865	1865	1865	1865	1865	0
97	20250508	191700	1865	1865	1865	1865	1865	0
98	20250508	191600	1865	1865	1865	1865	1865	0
99	20250508	191500	1865	1865	1865	1865	1865	0
100	20250508	191400	1865	1865	1865	1865	1865	0
101	20250508	191300	1865	1865	1865	1865	1865	0
102	20250508	191200	1865	1865	1865	1865	1865	0
103	20250508	191100	1865	1865	1865	1865	1865	0
104	20250508	191000	1865	1865	1865	1865	1865	0
105	20250508	190900	1865	1865	1865	1865	1865	0
106	20250508	190800	1865	1865	1865	1865	1865	0
107	20250508	190700	1865	1865	1865	1865	1865	0
108	20250508	190600	1865	1865	1865	1865	1865	0
109	20250508	190500	1865	1865	1865	1865	1865	0
110	20250508	190400	1865	1865	1865	1865	1865	0
111	20250508	190300	1865	1865	1865	1865	1865	0
112	20250508	190200	1865	1865	1865	1865	1865	0
113	20250508	190100	1865	1865	1865	1865	1865	0
114	20250508	190000	1865	1865	1865	1865	1865	0
115	20250508	185900	1865	1865	1865	1865	1865	0
116	20250508	185800	1865	1865	1865	1865	1865	0
117	20250508	185700	1865	1865	1865	1865	1865	0
118	20250508	185600	1865	1865	1865	1865	1865	0
119	20250508	185500	1865	1865	1865	1865	1865	0
120	20250508	185400	1865	1865	1865	1865	1865	0
121	20250508	185300	1865	1865	1865	1865	1865	0
122	20250508	185200	1865	1865	1865	1865	1865	1
123	20250508	185100	1865	1865	1865	1865	1865	0
124	20250508	185000	1865	1865	1865	1865	1865	0
125	20250508	184900	1865	1865	1865	1865	1865	0
126	20250508	184800	1865	1865	1865	1865	1865	0
127	20250508	184700	1865	1865	1865	1865	1865	0
128	20250508	184600	1865	1865	1865	1865	1865	0
129	20250508	184500	1865	1865	1865	1865	1865	0
130	20250508	184400	1865	1865	1865	1865	1865	0
131	20250508	184300	1865	1865	1865	1865	1865	0
132	20250508	184200	1865	1865	1865	1865	1865	0
133	20250508	184100	1865	1865	1865	1865	1865	0
134	20250508	184000	1865	1865	1865	1865	1865	0
135	20250508	183900	1865	1865	1865	1865	1865	0
136	20250508	183800	1865	1865	1865	1865	1865	0
137	20250508	183700	1865	1865	1865	1865	1865	0
138	20250508	183600	1865	1865	1865	1865	1865	0
139	20250508	183500	1865	1865	1865	1865	1865	0
140	20250508	183400	1865	1865	1865	1865	1865	0
141	20250508	183300	1865	1865	1865	1865	1865	0
142	20250508	183200	1865	1865	1865	1865	1865	0
143	20250508	183100	1865	1865	1865	1865	1865	0
144	20250508	183000	1865	1865	1865	1865	1865	0
145	20250508	182900	1865	1865	1865	1865	1865	0
146	20250508	182800	1865	1865	1865	1865	1865	0
147	20250508	182700	1865	1865	1865	1865	1865	0
148	20250508	182600	1865	1865	1865	1865	1865	0
149	20250508	182500	1865	1865	1865	1865	1865	0
150	20250508	182400	1865	1865	1865	1865	1865	0
151	20250508	182300	1865	1865	1865	1865	1865	0
152	20250508	182200	1865	1865	1865	1865	1865	1
153	20250508	182100	1865	1865	1865	1865	1865	0
154	20250508	182000	1865	1865	1865	1865	1865	0
155	20250508	181900	1865	1865	1865	1865	1865	0
156	20250508	181800	1865	1865	1865	1865	1865	0
157	20250508	181700	1865	1865	1865	1865	1865	0
158	20250508	181600	1865	1865	1865	1865	1865	0
159	20250508	181500	1865	1865	1865	1865	1865	0
160	20250508	181400	1865	1865	1865	1865	1865	0
161	20250508	181300	1865	1865	1865	1865	1865	0
162	20250508	181200	1865	1865	1865	1865	1865	0
163	20250508	181100	1865	1865	1865	1865	1865	0
164	20250508	181000	1865	1865	1865	1865	1865	0
165	20250508	180900	1865	1865	1865	1865	1865	0
166	20250508	180800	1865	1865	1865	1865	1865	0
167	20250508	180700	1865	1865	1865	1865	1865	0
168	20250508	180600	1865	1865	1865	1865	1865	0
169	20250508	180500	1865	1865	1865	1865	1865	0
170	20250508	180400	1865	1865	1865	1865	1865	0
171	20250508	180300	1865	1865	1865	1865	1865	0
172	20250508	180200	1865	1865	1865	1865	1865	0
173	20250508	180100	1865	1865	1865	1865	1865	0
174	20250508	180000	1865	1865	1865	1865	1865	0
175	20250508	175900	1865	1865	1865	1865	1865	0
176	20250508	175800	1865	1865	1865	1865	1865	0
177	20250508	175700	1865	1865	1865	1865	1865	0
178	20250508	175600	1865	1865	1865	1865	1865	0
179	20250508	175500	1865	1865	1865	1865	1865	0
180	20250508	175400	1865	1865	1865	1865	1865	0
181	20250508	175300	1865	1865	1865	1865	1865	0
182	20250508	175200	1865	1865	1865	1865	1865	1
183	20250508	175100	1865	1865	1865	1865	1865	0
184	20250508	175000	1865	1865	1865	1865	1865	0
185	20250508	174900	1865	1865	1865	1865	1865	0
186	20250508	174800	1865	1865	1865	1865	1865	0
187	20250508	174700	1865	1865	1865	1865	1865	0
188	20250508	174600	1865	1865	1865	1865	1865	0
189	20250508	174500	1865	1865	1865	1865	1865	0
190	20250508	174400	1865	1865	1865	1865	1865	0
191	20250508	174300	1865	1865	1865	1865	1865	0
192	20250508	174200	1865	1865	1865	1865	1865	0
193	20250508	174100	1865	1865	1865	1865	1865	0
194	20250508	174000	1865	1865	1865	1865	1865	0
195	20250508	173900	1865	1865	1865	1865	1865	0
196	20250508	173800	1865	1865	1865	1865	1865	0
197	20250508	173700	1865	1865	1865	1865	1865	0
198	20250508	173600	1865	1865	1865	1865	1865	0
199	20250508	173500	1865	1865	1865	1865	1865	0
200	20250508	173400	1865	1865	1865	1865	1865	0
201	20250508	173300	1865	1865	1865	1865	1865	0
202	20250508	173200	1865	1865	1865	1865	1865	0
203	20250508	173100	1865	1865	1865	1865	1865	0
204	20250508	173000	1865	1865	1865	1865	1865	0
205	20250508	172900	1865	1865	1865	1865	1865	0
206	20250508	172800	1865	1865	1865	1865	1865	0
207	20250508	172700	1865	1865	1865	1865	1865	0
208	20250508	172600	1865	1865	1865	1865	1865	0
209	20250508	172500	1865	1865	1865	1865	1865	0
210	20250508	172400	1865	1865	1865	1865	1865	0
211	20250508	172300	1865	1865	1865	1865	1865	0
212	20250508	172200	1865	1865	1865	1865	1865	1
213	20250508	172100	1865	1865	1865	1865	1865	0
214	20250508	172000	1865	1865	1865	1865	1865	0
215	20250508	171900	1865	1865	1865	1865	1865	0
216	20250508	171800	1865	1865	1865	1865	1865	0
217	20250508	171700	1865	1865	1865	1865	1865	0
218	20250508	171600	1865	1865	1865	1865	1865	0
219	20250508	171500	1865	1865	1865	1865	1865	0
220	20250508	171400	1865	1865	1865	1865	1865	0
221	20250508	171300	1865	1865	1865	1865	1865	0
222	20250508	171200	1865	1865	1865	1865	1865	0
223	20250508	171100	1865	1865	1865	1865	1865	0
224	20250508	171000	1865	1865	1865	1865	1865	0
225	20250508	170900	1865	1865	1865	1865	1865	0
226	20250508	170800	1865	1865	1865	1865	1865	0
227	20250508	170700	1865	1865	1865	1865	1865	0
228	20250508	170600	1865	1865	1865	1865	1865	0
229	20250508	170500	1865	1865	1865	1865	1865	0
230	20250508	170400	1865	1865	1865	1865	1865	0
231	20250508	170300	1865	1865	1865	1865	1865	0
232	20250508	170200	1865	1865	1865	1865	1865	0
233	20250508	170100	1865	1865	1865	1865	1865	0
234	20250508	170000	1865	1865	1865	1865	1865	0
235	20250508	165900	1865	1865	1865	1865	1865	0
236	20250508	165800	1865	1865	1865	1865	1865	0
237	20250508	165700	1865	1865	1865	1865	1865	0
238	20250508	165600	1865	1865	1865	1865	1865	0
239	20250508	165500	1865	1865	1865	1865	1865	0
240	20250508	165400	1865	1865	1865	1865	1865	0
241	20250508	165300	1865	1865	1865	1865	1865	0
242	20250508	165200	1865	1865	1865	1865	1865	1
243	20250508	165100	1865	1865	1865	1865	1865	0
244	20250508	165000	1865	1865	1865	1865	1865	0
245	20250508	164900	1865	1865	1865	1865	1865	0
246	20250508	164800	1865	1865	1865	1865	1865	0
247	20250508	164700	1865	1865	1865	1865	1865	0
248	20250508	164600	1865	1865	1865	1865	1865	0
249	20250508	164500	1865	1865	1865	1865	1865	0
250	20250508	164400	1865	1865	1865	1865	1865	0
251	20250508	164300	1865	1865	1865	1865	1865	0
252	20250508	164200	1865	1865	1865	1865	1865	0
253	20250508	164100	1865	1865	1865	1865	1865	0
254	20250508	164000	1865	1865	1865	1865	1865	0
255	20250508	163900	1865	1865	1865	1865	1865	0
256	20250508	163800	1865	1865	1865	1865	1865	0
257	20250508	163700	1865	1865	1865	1865	1865	0
258	20250508	163600	1865	1865	1865	1865	1865	0
259	20250508	163500	1865	1865	1865	1865	1865	0
260	20250508	163400	1865	1865	1865	1865	1865	0
261	20250508	163300	1865	1865	1865	1865	1865	0
262	20250508	163200	1865	1865	1865	1865	1865	0
263	20250508	163100	1865	1865	1865	1865	1865	0
264	20250508	163000	1865	1865	1865	1865	1865	0
265	20250508	162900	1865	1865	1865	1865	1865	0
266	20250508	162800	1865	1865	1865	1865	1865	0
267	20250508	162700	1865	1865	1865	1865	1865	0
268	20250508	162600	1865	1865	1865	1865	1865	0
269	20250508	162500	1865	1865	1865	1865	1865	0
270	20250508	162400	1865	1865	1865	1865	1865	0
271	20250508	162300	1865	1865	1865	1865	1865	0
272	20250508	162200	1865	1865	1865	1865	1865	1
273	20250508	162100	1865	1865	1865	1865	1865	0
274	20250508	162000	1865	1865	1865	1865	1865	0
275	20250508	161900	1865	1865	1865	1865	1865	0
276	20250508	161800	1865	1865	1865	1865	1865	0
277	20250508	161700	1865	1865	1865	1865	1865	0
278	20250508	161600	1865	1865	1865	1865	1865	0
279	20250508	161500	1865	1865	1865	1865	1865	0
280	20250508	161400	1865	1865	1865	1865	1865	0
281	20250508	161300	1865	1865	1865	1865	1865	0
282	20250508	161200	1865	1865	1865	1865	1865	0
283	20250508	161100	1865	1865	1865	1865	1865	0
284	20250508	161000	1865	1865	1865	1865	1865	0
285	20250508	160900	1865	1865	1865	1865	1865	0
286	20250508	160800	1865	1865	1865	1865	1865	0
287	20250508	160700	1865	1865	1865	1865	1865	0
288	20250508	160600	1865	1865	1865	1865	1865	0
289	20250508	160500	1865	1865	1865	1865	1865	0
290	20250508	160400	1865	1865	1865	1865	1865	0
291	20250508	160300	1865	1865	1865	1865	1865	0
292	20250508	160200	1865	1865	1865	1865	1865	0
293	20250508	160100	1865	1865	1865	1865	1865	0
294	20250508	160000	1865	1865	1865	1865	1865	0
295	20250508	155900	1865	1865	1865	1865	1865	0
296	20250508	155800	1865	1865	1865	1865	1865	0
297	20250508	155700	1865	1865	1865	1865	1865	0
298	20250508	155600	1865	1865	1865	1865	1865	0
299	20250508	155500	1865	1865	1865	1865	1865	0
300	20250508	155400	1865	1865	1865	1865	1865	0
301	20250508	155300	1865	1865	1865	1865	1865	0
302	20250508	155200	1865	1865	1865	1865	1865	1
303	20250508	155100	1865	1865	1865	1865	1865	0
304	20250508	155000	1865	1865	1865	1865	1865	0
305	20250508	154900	1865	1865	1865	1865	1865	0
306	20250508	154800	1865	1865	1865	1865	1865	0
307	20250508	154700	1865	1865	1865	1865	1865	0
308	20250508	154600	1865	1865	1865	1865	1865	0
309	20250508	154500	1865	1865	1865	1865	1865	0
310	20250508	154400	1865	1865	1865	1865	1865	0
311	20250508	154300	1865	1865	1865	1865	1865	0
312	20250508	154200	1865	1865	1865	1865	1865	0
313	20250508	154100	1865	1865	1865	1865	1865	0
314	20250508	154000	1865	1865	1865	1865	1865	0
315	20250508	153900	1865	1865	1865	1865	1865	0
316	20250508	153800	1865	1865	1865	1865	1865	0
317	20250508	153700	1865	1865	1865	1865	1865	0
318	20250508	153600	1865	1865	1865	1865	1865	0
319	20250508	153500	1865	1865	1865	1865	1865	0
320	20250508	153400	1865	1865	1865	1865	1865	0
321	20250508	153300	1865	1865	1865	1865	1865	0
322	20250508	153200	1865	1865	1865	1865	1865	0
323	20250508	153100	1865	1865	1865	1865	1865	0
324	20250508	153000	1865	1865	1865	1865	1865	0
325	20250508	152900	1865	1865	1865	1865	1865	0
326	20250508	152800	1865	1865	1865	1865	1865	0
327	20250508	152700	1865	1865	1865	1865	1865	0
328	20250508	152600	1865	1865	1865	1865	1865	0
329	20250508	152500	1865	1865	1865	1865	1865	0
330	20250508	152400	1865	1865	1865	1865	1865	0
331	20250508	152300	1865	1865	1865	1865	1865	0
332	20250508	152200	1865	1865	1865	1865	1865	0
333	20250508	152100	1865	1865	1865	1865	1865	0
334	20250508	152000	1865	1865	1865	1865	1865	0
335	20250508	151900	1865	1865	1865	1865	1865	0
336	20250508	151800	1865	1865	1865	1865	1865	0
337	20250508	151700	1865	1865	1865	1865	1865	0
338	20250508	151600	1865	1865	1865	1865	1865	0
339	20250508	151500	1865	1865	1865	1865	1865	0
340	20250508	151400	1865	1865	1865	1865	1865	0
341	20250508	151300	1865	1865	1865	1865	1865	0
342	20250508	151200	1865	1865	1865	1865	1865	0
343	20250508	151100	1865	1865	1865	1865	1865	0
344	20250508	151000	1865	1865	1865	1865	1865	0
345	20250508	150900	1865	1865	1865	1865	1865	0
346	20250508	150800	1865	1865	1865	1865	1865	0
347	20250508	150700	1865	1865	1865	1865	1865	0
348	20250508	150600	1865	1865	1865	1865	1865	0
349	20250508	150500	1865	1865	1865	1865	1865	0
350	20250508	150400	1865	1865	1865	1865	1865	0
351	20250508	150300	1865	1865	1865	1865	1865	0
352	20250508	150200	1865	1865	1865	1865	1865	0
353	20250508	150100	1865	1865	1865	1865	1865	0
354	20250508	150000	1865	1865	1865	1865	1865	0
355	20250508	145900	1865	1865	1865	1865	1865	0
356	20250508	145800	1865	1865	1865	1865	1865	0
357	20250508	145700	1865	1865	1865	1865	1865	0
358	20250508	145600	1865	1865	1865	1865	1865	0
359	20250508	145500	1865	1865	1865	1865	1865	0
360	20250508	145400	1865	1865	1865	1865	1865	0
361	20250508	145300	1865	1865	1865	1865	1865	0
362	20250508	145200	1865	1865	1865	1865	1865	0
363	20250508	145100	1865	1865	1865	1865	1865	0
364	20250508	145000	1865	1865	1865	1865	1865	0
365	20250508	144900	1865	1865	1865	1865	1865	0
366	20250508	144800	1865	1865	1865	1865	1865	0
367	20250508	144700	1865	1865	1865	1865	1865	0
368	20250508	144600	1865	1865	1865	1865	1865	0
369	20250508	144500	1865	1865	1865	1865	1865	0
370	20250508	144400	1865	1865	1865	1865	1865	0
371	20250508	144300	1865	1865	1865	1865	1865	0
372	20250508	144200	1865	1865	1865	1865	1865	0
373	20250508	144100	1865	1865	1865	1865	1865	0
374	20250508	144000	1865	1865	1865	1865	1865	0
375	20250508	143900	1865	1865	1865	1865	1865	0
376	20250508	143800	1865	1865	1865	1865	1865	0
377	20250508	143700	1865	1865	1865	1865	1865	0
378	20250508	143600	1865	1865	1865	1865	1865	0
379	20250508	143500	1865	1865	1865	1865	1865	0
380	20250508	143400	1865	1865	1865	1865	1865	0
381	20250508	143300	1865	1865	1865	1865	1865	0
382	20250508	143200	1865	1865	1865	1865	1865	0
383	20250508	143100	1865	1865	1865	1865	1865	0
384	20250508	143000	1865	1865	1865	1865	1865	0
385	20250508	142900	1865	1865	1865	1865	1865	0
386	20250508	142800	1865	1865	1865	1865	1865	0
387	20250508	142700	1865	1865	1865	1865	1865	0
388	20250508	142600	1865	1865	1865	1865	1865	0
389	20250508	142500	1865	1865	1865	1865	1865	0
390	20250508	142400	1865	1865	1865	1865	1865	0
391	20250508	142300	1865	1865	1865	1865	1865	0
392	20250508	142200	1865	1865	1865	1865	1865	0
393	20250508	142100	1865	1865	1865	1865	1865	0
394	20250508	142000	1865	1865	1865	1865	1865	0
395	20250508	141900	1865	1865	1865	1865	1865	0
396	20250508	141800	1865	1865	1865	1865	1865	0
397	20250508	141700	1865	1865	1865	1865	1865	0
398	20250508	141600	1865	1865	1865	1865	1865	0
399	20250508	141500	1865	1865	1865	1865	1865	0
400	20250508	141400	1865	1865	1865	1865	1865	0
401	20250508	141300	1865	1865	1865	1865	1865	0
402	20250508	141200	1865	1865	1865	1865	1865	0
403	20250508	141100	1865	1865	1865	1865	1865	0
404	20250508	141000	1865	1865	1865	1865	1865	0
405	20250508	140900	1865	1865	1865	1865	1865	0
406	20250508	140800	1865	1865	1865	1865	1865	0
407	20250508	140700	1865	1865	1865	1865	1865	0
408	20250508	140600	1865	1865	1865	1865	1865	0
409	20250508	140500	1865	1865	1865	1865	1865	0
410	20250508	140400	1865	1865	1865	1865	1865	0
411	20250508	140300	1865	1865	1865	1865	1865	0
412	20250508	140200	1865	1865	1865	1865	1865	0
413	20250508	140100	1865	1865	1865	1865	1865	0
414	20250508	140000	1865	1865	1865	1865	1865	0
415	20250508	135900	1865	1865	1865	1865	1865	0
416	20250508	135800	1865	1865	1865	1865	1865	0
417	20250508	135700	1865	1865	1865	1865	1865	0
418	20250508	135600	1865	1865	1865	1865	1865	0
419	20250508	135500	1865	1865	1865	1865	1865	0
420	20250508	135400	1865	1865	1865	1865	1865	0
421	20250508	135300	1865	1865	1865	1865	1865	0
422	20250508	135200	1865	1865	1865	1865	1865	0
423	20250508	135100	1865	1865	1865	1865	1865	0
424	20250508	135000	1865	1865	1865	1865	1865	0
425	20250508	134900	1865	1865	1865	1865	1865	0
426	20250508	134800	1865	1865	1865	1865	1865	0
427	20250508	134700	1865	1865	1865	1865	1865	0
428	20250508	134600	1865	1865	1865	1865	1865	0
429	20250508	134500	1865	1865	1865	1865	1865	0
430	20250508	134400	1865	1865	1865	1865	1865	0
431	20250508	134300	1865	1865	1865	1865	1865	0
432	20250508	134200	1865	1865	1865	1865	1865	0
433	20250508	134100	1865	1865	1865	1865	1865	0
434	20250508	134000	1865	1865	1865	1865	1865	0
435	20250508	133900	1865	1865	1865	1865	1865	0
436	20250508	133800	1865	1865	1865	1865	1865	0
437	20250508	133700	1865	1865	1865	1865	1865	0
438	20250508	133600	1865	1865	1865	1865	1865	0
439	20250508	133500	1865	1865	1865	1865	1865	0
440	20250508	133400	1865	1865	1865	1865	1865	0
441	20250508	133300	1865	1865	1865	1865	1865	0
442	20250508	133200	1865	1865	1865	1865	1865	0
443	20250508	133100	1865	1865	1865	1865	1865	0
444	20250508	133000	1865	1865	1865	1865	1865	0
445	20250508	132900	1865	1865	1865	1865	1865	0
446	20250508	132800	1865	1865	1865	1865	1865	0
447	20250508	132700	1865	1865	1865	1865	1865	0
448	20250508	132600	1865	1865	1865	1865	1865	0
449	20250508	132500	1865	1865	1865	1865	1865	0
450	20250508	132400	1865	1865	1865	1865	1865	0
451	20250508	132300	1865	1865	1865	1865	1865	0
452	20250508	132200	1865	1865	1865	1865	1865	0
453	20250508	132100	1865	1865	1865	1865	1865	0
454	20250508	132000	1865	1865	1865	1865	1865	0
455	20250508	131900	1865	1865	1865	1865	1865	0
456	20250508	131800	1865	1865	1865	1865	1865	0
457	20250508	131700	1865	1865	1865	1865	1865	0
458	20250508	131600	1865	1865	1865	1865	1865	0
459	20250508	131500	1865	1865	1865	1865	1865	0
460	20250508	131400	1865	1865	1865	1865	1865	0
461	20250508	131300	1865	1865	1865	1865	1865	0
462	20250508	131200	1865	1865	1865	1865	1865	0
463	20250508	131100	1865	1865	1865	1865	1865	0
464	20250508	131000	1865	1865	1865	1865	1865	0
465	20250508	130900	1865	1865	1865	1865	1865	0
466	20250508	130800	1865	1865	1865	1865	1865	0
467	20250508	130700	1865	1865	1865	1865	1865	0
468	20250508	130600	1865	1865	1865	1865	1865	0
469	20250508	130500	1865	1865	1865	1865	1865	0
470	20250508	130400	1865	1865	1865	1865	1865	0
471	20250508	130300	1865	1865	1865	1865	1865	0
472	20250508	130200	1865	1865	1865	1865	1865	0
473	20250508	130100	1865	1865	1865	1865	1865	0
474	20250508	130000	1865	1865	1865	1865	1865	0
475	20250508	125900	1865	1865	1865	1865	1865	0
476	20250508	125800	1865	1865	1865	1865	1865	0
477	20250508	125700	1865	1865	1865	1865	1865	0
478	20250508	125600	1865	1865	1865	1865	1865	0
479	20250508	125500	1865	1865	1865	1865	1865	0
480	20250508	125400	1865	1865	1865	1865	1865	0
481	20250508	125300	1865	1865	1865	1865	1865	0
482	20250508	125200	1865	1865	1865	1865	1865	0
483	20250508	125100	1865	1865	1865	1865	1865	0
484	20250508	125000	1865	1865	1865	1865	1865	0
485	20250508	124900	1865	1865	1865	1865	1865	0
486	20250508	124800	1865	1865	1865	1865	1865	0
487	20250508	124700	1865	1865	1865	1865	1865	0
488	20250508	124600	1865	1865	1865	1865	1865	0
489	20250508	124500	1865	1865	1865	1865	1865	0
490	20250508	124400	1865	1865	1865	1865	1865	0
491	20250508	124300	1865	1865	1865	1865	1865	0
492	20250508	124200	1865	1865	1865	1865	1865	0
493	20250508	124100	1865	1865	1865	1865	1865	0
494	20250508	124000	1865	1865	1865	1865	1865	0
495	20250508	123900	1865	1865	1865	1865	1865	0
496	20250508	123800	1865	1865	1865	1865	1865	0
497	20250508	123700	1865	1865	1865	1865	1865	0
498	20250508	123600	1865	1865	1865	1865	1865	0
499	20250508	123500	1865	1865	1865	1865	1865	0
500	20250508	123400	1865	1865	1865	1865	1865	0
501	20250508	123300	1865	1865	1865	1865	1865	0
502	20250508	123200	1865	1865	1865	1865	1865	0
503	20250508	123100	1865	1865	1865	1865	1865	0
504	20250508	123000	1865	1865	1865	1865	1865	0
505	20250508	122900	1865	1865	1865	1865	1865	0
506	20250508	122800	1865	1865	1865	1865	1865	0
507	20250508	122700	1865	1865	1865	1865	1865	0
508	20250508	122600	1865	1865	1865	1865	1865	0
509	20250508	122500	1865	1865	1865	1865	1865	0
510	20250508	122400	1865	1865	1865	1865	1865	0
511	20250508	122300	1865	1865	1865	1865	1865	0
512	20250508	122200	1865	1865	1865	1865	1865	0
513	20250508	122100	1865	1865	1865	1865	1865	0
514	20250508	122000	1865	1865	1865	1865	1865	0
515	20250508	121900	1865	1865	1865	1865	1865	0
516	20250508	121800	1865	1865	1865	1865	1865	0
517	20250508	121700	1865	1865	1865	1865	1865	0
518	20250508	121600	1865	1865	1865	1865	1865	0
519	20250508	121500	1865	1865	1865	1865	1865	0
520	20250508	121400	1865	1865	1865	1865	1865	0
521	20250508	121300	1865	1865	1865	1865	1865	0
522	20250508	121200	1865	1865	1865	1865	1865	0
523	20250508	121100	1865	1865	1865	1865	1865	0
524	20250508	121000	1865	1865	1865	1865	1865	0
525	20250508	120900	1865	1865	1865	1865	1865	0
526	20250508	120800	1865	1865	1865	1865	1865	0
527	20250508	120700	1865	1865	1865	1865	1865	0
528	20250508	120600	1865	1865	1865	1865	1865	0
529	20250508	120500	1865	1865	1865	1865	1865	0
530	20250508	120400	1865	1865	1865	1865	1865	0
531	20250508	120300	1865	1865	1865	1865	1865	0
532	20250508	120200	1865	1865	1865	1865	1865	0
533	20250508	120100	1865	1865	1865	1865	1865	0
534	20250508	120000	1865	1865	1865	1865	1865	0
535	20250508	115900	1865	1865	1865	1865	1865	0
536	20250508	115800	1865	1865	1865	1865	1865	0
537	20250508	115700	1865	1865	1865	1865	1865	0
538	20250508	115600	1865	1865	1865	1865	1865	0
539	20250508	115500	1865	1865	1865	1865	1865	0
540	20250508	115400	1865	1865	1865	1865	1865	0
541	20250508	115300	1865	1865	1865	1865	1865	0
542	20250508	115200	1865	1865	1865	1865	1865	0
543	20250508	115100	1865	1865	1865	1865	1865	0
544	20250508	115000	1865	1865	1865	1865	1865	0
545	20250508	114900	1865	1865	1865	1865	1865	0
546	20250508	114800	1865	1865	1865	1865	1865	0
547	20250508	114700	1865	1865	1865	1865	1865	0
548	20250508	114600	1865	1865	1865	1865	1865	0
549	20250508	114500	1865	1865	1865	1865	1865	0
550	20250508	114400	1865	1865	1865	1865	1865	0
551	20250508	114300	1865	1865	1865	1865	1865	0
552	20250508	114200	1865	1865	1865	1865	1865	0
553	20250508	114100	1865	1865	1865	1865	1865	0
554	20250508	114000	1865	1865	1865	1865	1865	0
555	20250508	113900	1865	1865	1865	1865	1865	0
556	20250508	113800	1865	1865	1865	1865	1865	0
557	20250508	113700	1865	1865	1865	1865	1865	0
558	20250508	113600	1865	1865	1865	1865	1865	0
559	20250508	113500	1865	1865	1865	1865	1865	0
560	20250508	113400	1865	1865	1865	1865	1865	0
561	20250508	113300	1865	1865	1865	1865	1865	0
562	20250508	113200	1865	1865	1865	1865	1865	0
563	20250508	113100	1865	1865	1865	1865	1865	0
564	20250508	113000	1865	1865	1865	1865	1865	0
565	20250508	112900	1865	1865	1865	1865	1865	0
566	20250508	112800	1865	1865	1865	1865	1865	0
567	20250508	112700	1865	1865	1865	1865	1865	0
568	20250508	112600	1865	1865	1865	1865	1865	0
569	20250508	112500	1865	1865	1865	1865	1865	0
570	20250508	112400	1865	1865	1865	1865	1865	0
571	20250508	112300	1865	1865	1865	1865	1865	0
572	20250508	112200	1865	1865	1865	1865	1865	0
573	20250508	112100	1865	1865	1865	1865	1865	0
574	20250508	112000	1865	1865	1865	1865	1865	0
575	20250508	111900	1865	1865	1865	1865	1865	0
576	20250508	111800	1865	1865	1865	1865	1865	0
577	20250508	111700	1865	1865	1865	1865	1865	0
578	20250508	111600	1865	1865	1865	1865	1865	0
579	20250508	111500	1865	1865	1865	1865	1865	0
580	20250508	111400	1865	1865	1865	1865	1865	0
581	20250508	111300	1865	1865	1865	1865	1865	0
582	20250508	111200	1865	1865	1865	1865	1865	0
583	20250508	111100	1865	1865	1865	1865	1865	0
584	20250508	111000	1865	1865	1865	1865	1865	0
585	20250508	110900	1865	1865	1865	1865	1865	0
586	20250508	110800	1865	1865	1865	1865	1865	0
587	20250508	110700	1865	1865	1865	1865	1865	0
588	20250508	110600	1865	1865	1865	1865	1865	0
589	20250508	110500	1865	1865	1865	1865	1865	0
590	20250508	110400	1865	1865	1865	1865	1865	0
591	20250508	110300	1865	1865	1865	1865	1865	0
592	20250508	110200	1865	1865	1865	1865	1865	0
593	20250508	110100	1865	1865	1865	1865	1865	0
594	20250508	110000	1865	1865	1865	1865	1865	0
595	20250508	105900	1865	1865	1865	1865	1865	0
596	20250508	105800	1865	1865	1865	1865	1865	0
597	20250508	105700	1865	1865	1865	1865	1865	0
598	20250508	105600	1865	1865	1865	1865	1865	0
599	20250508	105500	1865	1865	1865	1865	1865	0
600	20250508	105400	1865	1865	1865	1865	1865	0
601	20250508	105300	1865	1865	1865	1865	1865	0
602	20250508	105200	1865	1865	1865	1865	1865	0
603	20250508	105100	1865	1865	1865	1865	1865	0
604	20250508	105000	1865	1865	1865	1865	1865	0
605	20250508	104900	1865	1865	1865	1865	1865	0
606	20250508	104800	1865	1865	1865	1865	1865	0
607	20250508	104700	1865	1865	1865	1865	1865	0
608	20250508	104600	1865	1865	1865	1865	1865	0
609	20250508	104500	1865	1865	1865	1865	1865	0
610	20250508	104400	1865	1865	1865	1865	1865	0
611	20250508	104300	1865	1865	1865	1865	1865	0
612	20250508	104200	1865	1865	1865	1865	1865	0
613	20250508	104100	1865	1865	1865	1865	1865	0
614	20250508	104000	1865	1865	1865	1865	1865	0
615	20250508	103900	1865	1865	1865	1865	1865	0
616	20250508	103800	1865	1865	1865	1865	1865	0
617	20250508	103700	1865	1865	1865	1865	1865	0
618	20250508	103600	1865	1865	1865	1865	1865	0
619	20250508	103500	1865	1865	1865	1865	1865	0
620	20250508	103400	1865	1865	1865	1865	1865	0
621	20250508	103300	1865	1865	1865	1865	1865	0
622	20250508	103200	1865	1865	1865	1865	1865	0
623	20250508	103100	1865	1865	1865	1865	1865	0
624	20250508	103000	1865	1865	1865	1865	1865	0
625	20250508	102900	1865	1865	1865	1865	1865	0
626	20250508	102800	1865	1865	1865	1865	1865	0
627	20250508	102700	1865	1865	1865	1865	1865	0
628	20250508	102600	1865	1865	1865	1865	1865	0
629	20250508	102500	1865	1865	1865	1865	1865	0
630	20250508	102400	1865	1865	1865	1865	1865	0
631	20250508	102300	1865	1865	1865	1865	1865	0
632	20250508	102200	1865	1865	1865	1865	1865	0
633	20250508	102100	1865	1865	1865	1865	1865	0
634	20250508	102000	1865	1865	1865	1865	1865	0
635	20250508	101900	1865	1865	1865	1865	1865	0
636	20250508	101800	1865	1865	1865	1865	1865	0
637	20250508	101700	1865	1865	1865	1865	1865	0
638	20250508	101600	1865	1865	1865	1865	1865	0
639	20250508	101500	1865	1865	1865	1865	1865	0
640	20250508	101400	1865	1865	1865	1865	1865	0
641	20250508	101300	1865	1865	1865	1865	1865	0
642	20250508	101200	1865	1865	1865	1865	1865	0
643	20250508	101100	1865	1865	1865	1865	1865	0
644	20250508	101000	1865	1865	1865	1865	1865	0
645	20250508	100900	1865	1865	1865	1865	1865	0
646	20250508	100800	1865	1865	1865	1865	1865	0
647	20250508	100700	1865	1865	1865	1865	1865	0
648	20250508	100600	1865	1865	1865	1865	1865	0
649	20250508	100500	1865	1865	1865	1865	1865	0
650	20250508	100400	1865	1865	1865	1865	1865	0
651	20250508	100300	1865	1865	1865	1865	1865	0
652	20250508	100200	1865	1865	1865	1865	1865	0
653	20250508	100100	1865	1865	1865	1865	1865	0
654	20250508	100000	1865	1865	1865	1865	1865	0
655	20250508	095900	1865	1865	1865	1865	1865	0
656	20250508	095800	1865	1865	1865	1865	1865	0
657	20250508	095700	1865	1865	1865	1865	1865	0
658	20250508	095600	1865	1865	1865	1865	1865	0
659	20250508	095500	1865	1865	1865	1865	1865	0
660	20250508	095400	1865	1865	1865	1865	1865	0
661	20250508	095300	1865	1865	1865	1865	1865	0
662	20250508	095200	1865	1865	1865	1865	1865	0
663	20250508	095100	1865	1865	1865	1865	1865	0
664	20250508	095000	1865	1865	1865	1865	1865	0
665	20250508	094900	1865	1865	1865	1865	1865	0
666	20250508	094800	1865	1865	1865	1865	1865	0
667	20250508	094700	1865	1865	1865	1865	1865	0
668	20250508	094600	1865	1865	1865	1865	1865	0
669	20250508	094500	1865	1865	1865	1865	1865	0
670	20250508	094400	1865	1865	1865	1865	1865	0
671	20250508	094300	1865	1865	1865	1865	1865	0
672	20250508	094200	1865	1865	1865	1865	1865	0
673	20250508	094100	1865	1865	1865	1865	1865	0
674	20250508	094000	1865	1865	1865	1865	1865	0
675	20250508	093900	1865	1865	1865	1865	1865	0
676	20250508	093800	1865	1865	1865	1865	1865	0
677	20250508	093700	1865	1865	1865	1865	1865	0
678	20250508	093600	1865	1865	1865	1865	1865	0
679	20250508	093500	1865	1865	1865	1865	1865	0
680	20250508	093400	1865	1865	1865	1865	1865	0
681	20250508	093300	1865	1865	1865	1865	1865	0
682	20250508	093200	1865	1865	1865	1865	1865	0
683	20250508	093100	1865	1865	1865	1865	1865	0
684	20250508	093000	1865	1865	1865	1865	1865	0
685	20250508	092900	1865	1865	1865	1865	1865	0
686	20250508	092800	1865	1865	1865	1865	1865	0
687	20250508	092700	1865	1865	1865	1865	1865	0
688	20250508	092600	1865	1865	1865	1865	1865	0
689	20250508	092500	1865	1865	1865	1865	1865	0
690	20250508	092400	1865	1865	1865	1865	1865	0
691	20250508	092300	1865	1865	1865	1865	1865	0
692	20250508	092200	1865	1865	1865	1865	1865	0
693	20250508	092100	1865	1865	1865	1865	1865	0
694	20250508	092000	1865	1865	1865	1865	1865	0
695	20250508	091900	1865	1865	1865	1865	1865	0
696	20250508	091800	1865	1865	1865	1865	1865	0
697	20250508	091700	1865	1865	1865	1865	1865	0
698	20250508	091600	1865	1865	1865	1865	1865	0
699	20250508	091500	1865	1865	1865	1865	1865	0
700	20250508	091400	1865	1865	1865	1865	1865	0
701	20250508	091300	1865	1865	1865	1865	1865	0
702	20250508	091200	1865	1865	1865	1865	1865	0
703	20250508	091100	1865	1865	1865	1865	1865	0
704	20250508	091000	1865	1865	1865	1865	1865	0
705	20250508	090900	1865	1865	1865	1865	1865	0
706	20250508	090800	1865	1865	1865	1865	1865	0
707	20250508	090700	1865	1865	1865	1865	1865	0
708	20250508	090600	1865	1865	1865	1865	1865	0
709	20250508	090500	1865	1865	1865	1865	1865	0
710	20250508	090400	1865	1865	1865	1865	1865	0
711	20250508	090300	1865	1865	1865	1865	1865	1
712	20250508	090200	0	1622	1622	1622	1622	0
713	20250508	090100	0	1622	1622	1622	1622	0
714	20250508	090000	0	1622	1622	1622	1622	0