KissMeData/149980/min/candle-20250421.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250421	200800	0	5090	5090	5090	5090	0
3	20250421	200700	0	5090	5090	5090	5090	0
4	20250421	200600	0	5090	5090	5090	5090	0
5	20250421	200500	0	5090	5090	5090	5090	0
6	20250421	200400	0	5090	5090	5090	5090	0
7	20250421	200300	0	5090	5090	5090	5090	0
8	20250421	200200	0	5090	5090	5090	5090	0
9	20250421	200100	0	5090	5090	5090	5090	0
10	20250421	200000	0	5090	5090	5090	5090	0
11	20250421	195900	0	5090	5090	5090	5090	0
12	20250421	195800	0	5090	5090	5090	5090	0
13	20250421	195700	0	5090	5090	5090	5090	0
14	20250421	195600	0	5090	5090	5090	5090	0
15	20250421	195500	0	5090	5090	5090	5090	0
16	20250421	195400	0	5090	5090	5090	5090	0
17	20250421	195300	0	5090	5090	5090	5090	0
18	20250421	195200	0	5090	5090	5090	5090	0
19	20250421	195100	0	5090	5090	5090	5090	0
20	20250421	195000	0	5090	5090	5090	5090	0
21	20250421	194900	0	5090	5090	5090	5090	0
22	20250421	194800	0	5090	5090	5090	5090	0
23	20250421	194700	0	5090	5090	5090	5090	0
24	20250421	194600	0	5090	5090	5090	5090	0
25	20250421	194500	0	5090	5090	5090	5090	0
26	20250421	194400	0	5090	5090	5090	5090	0
27	20250421	194300	0	5090	5090	5090	5090	0
28	20250421	194200	0	5090	5090	5090	5090	0
29	20250421	194100	0	5090	5090	5090	5090	0
30	20250421	194000	0	5090	5090	5090	5090	0
31	20250421	193900	0	5090	5090	5090	5090	0
32	20250421	193800	0	5090	5090	5090	5090	0
33	20250421	193700	0	5090	5090	5090	5090	0
34	20250421	193600	0	5090	5090	5090	5090	0
35	20250421	193500	0	5090	5090	5090	5090	0
36	20250421	193400	0	5090	5090	5090	5090	0
37	20250421	193300	0	5090	5090	5090	5090	0
38	20250421	193200	0	5090	5090	5090	5090	0
39	20250421	193100	0	5090	5090	5090	5090	0
40	20250421	193000	0	5090	5090	5090	5090	0
41	20250421	192900	0	5090	5090	5090	5090	0
42	20250421	192800	0	5090	5090	5090	5090	0
43	20250421	192700	0	5090	5090	5090	5090	0
44	20250421	192600	0	5090	5090	5090	5090	0
45	20250421	192500	0	5090	5090	5090	5090	0
46	20250421	192400	0	5090	5090	5090	5090	0
47	20250421	192300	0	5090	5090	5090	5090	0
48	20250421	192200	0	5090	5090	5090	5090	0
49	20250421	192100	0	5090	5090	5090	5090	0
50	20250421	192000	0	5090	5090	5090	5090	0
51	20250421	191900	0	5090	5090	5090	5090	0
52	20250421	191800	0	5090	5090	5090	5090	0
53	20250421	191700	0	5090	5090	5090	5090	0
54	20250421	191600	0	5090	5090	5090	5090	0
55	20250421	191500	0	5090	5090	5090	5090	0
56	20250421	191400	0	5090	5090	5090	5090	0
57	20250421	191300	0	5090	5090	5090	5090	0
58	20250421	191200	0	5090	5090	5090	5090	0
59	20250421	191100	0	5090	5090	5090	5090	0
60	20250421	191000	0	5090	5090	5090	5090	0
61	20250421	190900	0	5090	5090	5090	5090	0
62	20250421	190800	0	5090	5090	5090	5090	0
63	20250421	190700	0	5090	5090	5090	5090	0
64	20250421	190600	0	5090	5090	5090	5090	0
65	20250421	190500	0	5090	5090	5090	5090	0
66	20250421	190400	0	5090	5090	5090	5090	0
67	20250421	190300	0	5090	5090	5090	5090	0
68	20250421	190200	0	5090	5090	5090	5090	0
69	20250421	190100	0	5090	5090	5090	5090	0
70	20250421	190000	0	5090	5090	5090	5090	0
71	20250421	185900	0	5090	5090	5090	5090	0
72	20250421	185800	0	5090	5090	5090	5090	0
73	20250421	185700	0	5090	5090	5090	5090	0
74	20250421	185600	0	5090	5090	5090	5090	0
75	20250421	185500	0	5090	5090	5090	5090	0
76	20250421	185400	0	5090	5090	5090	5090	0
77	20250421	185300	0	5090	5090	5090	5090	0
78	20250421	185200	0	5090	5090	5090	5090	0
79	20250421	185100	0	5090	5090	5090	5090	0
80	20250421	185000	0	5090	5090	5090	5090	0
81	20250421	184900	0	5090	5090	5090	5090	0
82	20250421	184800	0	5090	5090	5090	5090	0
83	20250421	184700	0	5090	5090	5090	5090	0
84	20250421	184600	0	5090	5090	5090	5090	0
85	20250421	184500	0	5090	5090	5090	5090	0
86	20250421	184400	0	5090	5090	5090	5090	0
87	20250421	184300	0	5090	5090	5090	5090	0
88	20250421	184200	0	5090	5090	5090	5090	0
89	20250421	184100	0	5090	5090	5090	5090	0
90	20250421	184000	0	5090	5090	5090	5090	0
91	20250421	183900	0	5090	5090	5090	5090	0
92	20250421	183800	0	5090	5090	5090	5090	0
93	20250421	183700	0	5090	5090	5090	5090	0
94	20250421	183600	0	5090	5090	5090	5090	0
95	20250421	183500	0	5090	5090	5090	5090	0
96	20250421	183400	0	5090	5090	5090	5090	0
97	20250421	183300	0	5090	5090	5090	5090	0
98	20250421	183200	0	5090	5090	5090	5090	0
99	20250421	183100	0	5090	5090	5090	5090	0
100	20250421	183000	0	5090	5090	5090	5090	0
101	20250421	182900	0	5090	5090	5090	5090	0
102	20250421	182800	0	5090	5090	5090	5090	0
103	20250421	182700	0	5090	5090	5090	5090	0
104	20250421	182600	0	5090	5090	5090	5090	0
105	20250421	182500	0	5090	5090	5090	5090	0
106	20250421	182400	0	5090	5090	5090	5090	0
107	20250421	182300	0	5090	5090	5090	5090	0
108	20250421	182200	0	5090	5090	5090	5090	0
109	20250421	182100	0	5090	5090	5090	5090	0
110	20250421	182000	0	5090	5090	5090	5090	0
111	20250421	181900	0	5090	5090	5090	5090	0
112	20250421	181800	0	5090	5090	5090	5090	0
113	20250421	181700	0	5090	5090	5090	5090	0
114	20250421	181600	0	5090	5090	5090	5090	0
115	20250421	181500	0	5090	5090	5090	5090	0
116	20250421	181400	0	5090	5090	5090	5090	0
117	20250421	181300	0	5090	5090	5090	5090	0
118	20250421	181200	0	5090	5090	5090	5090	0
119	20250421	181100	0	5090	5090	5090	5090	0
120	20250421	181000	0	5090	5090	5090	5090	0
121	20250421	180900	0	5090	5090	5090	5090	0
122	20250421	180800	0	5090	5090	5090	5090	0
123	20250421	180700	0	5090	5090	5090	5090	0
124	20250421	180600	0	5090	5090	5090	5090	0
125	20250421	180500	0	5090	5090	5090	5090	0
126	20250421	180400	0	5090	5090	5090	5090	0
127	20250421	180300	0	5090	5090	5090	5090	0
128	20250421	180200	0	5090	5090	5090	5090	0
129	20250421	180100	0	5090	5090	5090	5090	0
130	20250421	180000	0	5090	5090	5090	5090	0
131	20250421	175900	0	5090	5090	5090	5090	0
132	20250421	175800	0	5090	5090	5090	5090	0
133	20250421	175700	0	5090	5090	5090	5090	0
134	20250421	175600	0	5090	5090	5090	5090	0
135	20250421	175500	0	5090	5090	5090	5090	0
136	20250421	175400	0	5090	5090	5090	5090	0
137	20250421	175300	0	5090	5090	5090	5090	0
138	20250421	175200	0	5090	5090	5090	5090	0
139	20250421	175100	0	5090	5090	5090	5090	0
140	20250421	175000	0	5090	5090	5090	5090	0
141	20250421	174900	0	5090	5090	5090	5090	0
142	20250421	174800	0	5090	5090	5090	5090	0
143	20250421	174700	0	5090	5090	5090	5090	0
144	20250421	174600	0	5090	5090	5090	5090	0
145	20250421	174500	0	5090	5090	5090	5090	0
146	20250421	174400	0	5090	5090	5090	5090	0
147	20250421	174300	0	5090	5090	5090	5090	0
148	20250421	174200	0	5090	5090	5090	5090	0
149	20250421	174100	0	5090	5090	5090	5090	0
150	20250421	174000	0	5090	5090	5090	5090	0
151	20250421	173900	0	5090	5090	5090	5090	0
152	20250421	173800	0	5090	5090	5090	5090	0
153	20250421	173700	0	5090	5090	5090	5090	0
154	20250421	173600	0	5090	5090	5090	5090	0
155	20250421	173500	0	5090	5090	5090	5090	0
156	20250421	173400	0	5090	5090	5090	5090	0
157	20250421	173300	0	5090	5090	5090	5090	0
158	20250421	173200	0	5090	5090	5090	5090	0
159	20250421	173100	0	5090	5090	5090	5090	0
160	20250421	173000	0	5090	5090	5090	5090	0
161	20250421	172900	0	5090	5090	5090	5090	0
162	20250421	172800	0	5090	5090	5090	5090	0
163	20250421	172700	0	5090	5090	5090	5090	0
164	20250421	172600	0	5090	5090	5090	5090	0
165	20250421	172500	0	5090	5090	5090	5090	0
166	20250421	172400	0	5090	5090	5090	5090	0
167	20250421	172300	0	5090	5090	5090	5090	0
168	20250421	172200	0	5090	5090	5090	5090	0
169	20250421	172100	0	5090	5090	5090	5090	0
170	20250421	172000	0	5090	5090	5090	5090	0
171	20250421	171900	0	5090	5090	5090	5090	0
172	20250421	171800	0	5090	5090	5090	5090	0
173	20250421	171700	0	5090	5090	5090	5090	0
174	20250421	171600	0	5090	5090	5090	5090	0
175	20250421	171500	0	5090	5090	5090	5090	0
176	20250421	171400	0	5090	5090	5090	5090	0
177	20250421	171300	0	5090	5090	5090	5090	0
178	20250421	171200	0	5090	5090	5090	5090	0
179	20250421	171100	0	5090	5090	5090	5090	0
180	20250421	171000	0	5090	5090	5090	5090	0
181	20250421	170900	0	5090	5090	5090	5090	0
182	20250421	170800	0	5090	5090	5090	5090	0
183	20250421	170700	0	5090	5090	5090	5090	0
184	20250421	170600	0	5090	5090	5090	5090	0
185	20250421	170500	0	5090	5090	5090	5090	0
186	20250421	170400	0	5090	5090	5090	5090	0
187	20250421	170300	0	5090	5090	5090	5090	0
188	20250421	170200	0	5090	5090	5090	5090	0
189	20250421	170100	0	5090	5090	5090	5090	0
190	20250421	170000	0	5090	5090	5090	5090	0
191	20250421	165900	0	5090	5090	5090	5090	0
192	20250421	165800	0	5090	5090	5090	5090	0
193	20250421	165700	0	5090	5090	5090	5090	0
194	20250421	165600	0	5090	5090	5090	5090	0
195	20250421	165500	0	5090	5090	5090	5090	0
196	20250421	165400	0	5090	5090	5090	5090	0
197	20250421	165300	0	5090	5090	5090	5090	0
198	20250421	165200	0	5090	5090	5090	5090	0
199	20250421	165100	0	5090	5090	5090	5090	0
200	20250421	165000	0	5090	5090	5090	5090	0
201	20250421	164900	0	5090	5090	5090	5090	0
202	20250421	164800	0	5090	5090	5090	5090	0
203	20250421	164700	0	5090	5090	5090	5090	0
204	20250421	164600	0	5090	5090	5090	5090	0
205	20250421	164500	0	5090	5090	5090	5090	0
206	20250421	164400	0	5090	5090	5090	5090	0
207	20250421	164300	0	5090	5090	5090	5090	0
208	20250421	164200	0	5090	5090	5090	5090	0
209	20250421	164100	0	5090	5090	5090	5090	0
210	20250421	164000	0	5090	5090	5090	5090	0
211	20250421	163900	0	5090	5090	5090	5090	0
212	20250421	163800	0	5090	5090	5090	5090	0
213	20250421	163700	0	5090	5090	5090	5090	0
214	20250421	163600	0	5090	5090	5090	5090	0
215	20250421	163500	0	5090	5090	5090	5090	0
216	20250421	163400	0	5090	5090	5090	5090	0
217	20250421	163300	0	5090	5090	5090	5090	0
218	20250421	163200	0	5090	5090	5090	5090	0
219	20250421	163100	0	5090	5090	5090	5090	0
220	20250421	163000	0	5090	5090	5090	5090	0
221	20250421	162900	0	5090	5090	5090	5090	0
222	20250421	162800	0	5090	5090	5090	5090	0
223	20250421	162700	0	5090	5090	5090	5090	0
224	20250421	162600	0	5090	5090	5090	5090	0
225	20250421	162500	0	5090	5090	5090	5090	0
226	20250421	162400	0	5090	5090	5090	5090	0
227	20250421	162300	0	5090	5090	5090	5090	0
228	20250421	162200	0	5090	5090	5090	5090	0
229	20250421	162100	0	5090	5090	5090	5090	0
230	20250421	162000	0	5090	5090	5090	5090	0
231	20250421	161900	0	5090	5090	5090	5090	0
232	20250421	161800	0	5090	5090	5090	5090	0
233	20250421	161700	0	5090	5090	5090	5090	0
234	20250421	161600	0	5090	5090	5090	5090	0
235	20250421	161500	0	5090	5090	5090	5090	0
236	20250421	161400	0	5090	5090	5090	5090	0
237	20250421	161300	0	5090	5090	5090	5090	0
238	20250421	161200	0	5090	5090	5090	5090	0
239	20250421	161100	0	5090	5090	5090	5090	0
240	20250421	161000	0	5090	5090	5090	5090	0
241	20250421	160900	0	5090	5090	5090	5090	0
242	20250421	160800	0	5090	5090	5090	5090	0
243	20250421	160700	0	5090	5090	5090	5090	0
244	20250421	160600	0	5090	5090	5090	5090	0
245	20250421	160500	0	5090	5090	5090	5090	0
246	20250421	160400	0	5090	5090	5090	5090	0
247	20250421	160300	0	5090	5090	5090	5090	0
248	20250421	160200	0	5090	5090	5090	5090	0
249	20250421	160100	0	5090	5090	5090	5090	0
250	20250421	160000	0	5090	5090	5090	5090	0
251	20250421	155900	0	5090	5090	5090	5090	0
252	20250421	155800	0	5090	5090	5090	5090	0
253	20250421	155700	0	5090	5090	5090	5090	0
254	20250421	155600	0	5090	5090	5090	5090	0
255	20250421	155500	0	5090	5090	5090	5090	0
256	20250421	155400	0	5090	5090	5090	5090	0
257	20250421	155300	0	5090	5090	5090	5090	0
258	20250421	155200	0	5090	5090	5090	5090	0
259	20250421	155100	0	5090	5090	5090	5090	0
260	20250421	155000	0	5090	5090	5090	5090	0
261	20250421	154900	0	5090	5090	5090	5090	0
262	20250421	154800	0	5090	5090	5090	5090	0
263	20250421	154700	0	5090	5090	5090	5090	0
264	20250421	154600	0	5090	5090	5090	5090	0
265	20250421	154500	0	5090	5090	5090	5090	0
266	20250421	154400	0	5090	5090	5090	5090	0
267	20250421	154300	0	5090	5090	5090	5090	0
268	20250421	154200	0	5090	5090	5090	5090	0
269	20250421	154100	0	5090	5090	5090	5090	0
270	20250421	154000	0	5090	5090	5090	5090	0
271	20250421	153900	0	5090	5090	5090	5090	0
272	20250421	153800	0	5090	5090	5090	5090	0
273	20250421	153700	0	5090	5090	5090	5090	0
274	20250421	153600	0	5090	5090	5090	5090	0
275	20250421	153500	0	5090	5090	5090	5090	0
276	20250421	153400	0	5090	5090	5090	5090	0
277	20250421	153300	0	5090	5090	5090	5090	0
278	20250421	153200	0	5090	5090	5090	5090	0
279	20250421	153100	0	5090	5090	5090	5090	0
280	20250421	153000	0	5090	5090	5090	5090	0
281	20250421	152900	0	5090	5090	5090	5090	0
282	20250421	152800	0	5090	5090	5090	5090	0
283	20250421	152700	0	5090	5090	5090	5090	0
284	20250421	152600	0	5090	5090	5090	5090	0
285	20250421	152500	0	5090	5090	5090	5090	0
286	20250421	152400	0	5090	5090	5090	5090	0
287	20250421	152300	0	5090	5090	5090	5090	0
288	20250421	152200	0	5090	5090	5090	5090	0
289	20250421	152100	0	5090	5090	5090	5090	0
290	20250421	152000	0	5090	5090	5090	5090	0
291	20250421	151900	0	5090	5090	5090	5090	0
292	20250421	151800	0	5090	5090	5090	5090	0
293	20250421	151700	0	5090	5090	5090	5090	0
294	20250421	151600	0	5090	5090	5090	5090	0
295	20250421	151500	0	5090	5090	5090	5090	0
296	20250421	151400	0	5090	5090	5090	5090	0
297	20250421	151300	0	5090	5090	5090	5090	0
298	20250421	151200	0	5090	5090	5090	5090	0
299	20250421	151100	0	5090	5090	5090	5090	0
300	20250421	151000	0	5090	5090	5090	5090	0
301	20250421	150900	0	5090	5090	5090	5090	0
302	20250421	150800	0	5090	5090	5090	5090	0
303	20250421	150700	0	5090	5090	5090	5090	0
304	20250421	150600	0	5090	5090	5090	5090	0
305	20250421	150500	0	5090	5090	5090	5090	0
306	20250421	150400	0	5090	5090	5090	5090	0
307	20250421	150300	0	5090	5090	5090	5090	0
308	20250421	150200	0	5090	5090	5090	5090	0
309	20250421	150100	0	5090	5090	5090	5090	0
310	20250421	150000	0	5090	5090	5090	5090	0
311	20250421	145900	0	5090	5090	5090	5090	0
312	20250421	145800	0	5090	5090	5090	5090	0
313	20250421	145700	0	5090	5090	5090	5090	0
314	20250421	145600	0	5090	5090	5090	5090	0
315	20250421	145500	0	5090	5090	5090	5090	0
316	20250421	145400	0	5090	5090	5090	5090	0
317	20250421	145300	0	5090	5090	5090	5090	0
318	20250421	145200	0	5090	5090	5090	5090	0
319	20250421	145100	0	5090	5090	5090	5090	0
320	20250421	145000	0	5090	5090	5090	5090	0
321	20250421	144900	0	5090	5090	5090	5090	0
322	20250421	144800	0	5090	5090	5090	5090	0
323	20250421	144700	0	5090	5090	5090	5090	0
324	20250421	144600	0	5090	5090	5090	5090	0
325	20250421	144500	0	5090	5090	5090	5090	0
326	20250421	144400	0	5090	5090	5090	5090	0
327	20250421	144300	0	5090	5090	5090	5090	0
328	20250421	144200	0	5090	5090	5090	5090	0
329	20250421	144100	0	5090	5090	5090	5090	0
330	20250421	144000	0	5090	5090	5090	5090	0
331	20250421	143900	0	5090	5090	5090	5090	0
332	20250421	143800	0	5090	5090	5090	5090	0
333	20250421	143700	0	5090	5090	5090	5090	0
334	20250421	143600	0	5090	5090	5090	5090	0
335	20250421	143500	0	5090	5090	5090	5090	0
336	20250421	143400	0	5090	5090	5090	5090	0
337	20250421	143300	0	5090	5090	5090	5090	0
338	20250421	143200	0	5090	5090	5090	5090	0
339	20250421	143100	0	5090	5090	5090	5090	0
340	20250421	143000	0	5090	5090	5090	5090	0
341	20250421	142900	0	5090	5090	5090	5090	0
342	20250421	142800	0	5090	5090	5090	5090	0
343	20250421	142700	0	5090	5090	5090	5090	0
344	20250421	142600	0	5090	5090	5090	5090	0
345	20250421	142500	0	5090	5090	5090	5090	0
346	20250421	142400	0	5090	5090	5090	5090	0
347	20250421	142300	0	5090	5090	5090	5090	0
348	20250421	142200	0	5090	5090	5090	5090	0
349	20250421	142100	0	5090	5090	5090	5090	0
350	20250421	142000	0	5090	5090	5090	5090	0
351	20250421	141900	0	5090	5090	5090	5090	0
352	20250421	141800	0	5090	5090	5090	5090	0
353	20250421	141700	0	5090	5090	5090	5090	0
354	20250421	141600	0	5090	5090	5090	5090	0
355	20250421	141500	0	5090	5090	5090	5090	0
356	20250421	141400	0	5090	5090	5090	5090	0
357	20250421	141300	0	5090	5090	5090	5090	0
358	20250421	141200	0	5090	5090	5090	5090	0
359	20250421	141100	0	5090	5090	5090	5090	0
360	20250421	141000	0	5090	5090	5090	5090	0
361	20250421	140900	0	5090	5090	5090	5090	0
362	20250421	140800	0	5090	5090	5090	5090	0
363	20250421	140700	0	5090	5090	5090	5090	0
364	20250421	140600	0	5090	5090	5090	5090	0
365	20250421	140500	0	5090	5090	5090	5090	0
366	20250421	140400	0	5090	5090	5090	5090	0
367	20250421	140300	0	5090	5090	5090	5090	0
368	20250421	140200	0	5090	5090	5090	5090	0
369	20250421	140100	0	5090	5090	5090	5090	0
370	20250421	140000	0	5090	5090	5090	5090	0
371	20250421	135900	0	5090	5090	5090	5090	0
372	20250421	135800	0	5090	5090	5090	5090	0
373	20250421	135700	0	5090	5090	5090	5090	0
374	20250421	135600	0	5090	5090	5090	5090	0
375	20250421	135500	0	5090	5090	5090	5090	0
376	20250421	135400	0	5090	5090	5090	5090	0
377	20250421	135300	0	5090	5090	5090	5090	0
378	20250421	135200	0	5090	5090	5090	5090	0
379	20250421	135100	0	5090	5090	5090	5090	0
380	20250421	135000	0	5090	5090	5090	5090	0
381	20250421	134900	0	5090	5090	5090	5090	0
382	20250421	134800	0	5090	5090	5090	5090	0
383	20250421	134700	0	5090	5090	5090	5090	0
384	20250421	134600	0	5090	5090	5090	5090	0
385	20250421	134500	0	5090	5090	5090	5090	0
386	20250421	134400	0	5090	5090	5090	5090	0
387	20250421	134300	0	5090	5090	5090	5090	0
388	20250421	134200	0	5090	5090	5090	5090	0
389	20250421	134100	0	5090	5090	5090	5090	0
390	20250421	134000	0	5090	5090	5090	5090	0
391	20250421	133900	0	5090	5090	5090	5090	0
392	20250421	133800	0	5090	5090	5090	5090	0
393	20250421	133700	0	5090	5090	5090	5090	0
394	20250421	133600	0	5090	5090	5090	5090	0
395	20250421	133500	0	5090	5090	5090	5090	0
396	20250421	133400	0	5090	5090	5090	5090	0
397	20250421	133300	0	5090	5090	5090	5090	0
398	20250421	133200	0	5090	5090	5090	5090	0
399	20250421	133100	0	5090	5090	5090	5090	0
400	20250421	133000	0	5090	5090	5090	5090	0
401	20250421	132900	0	5090	5090	5090	5090	0
402	20250421	132800	0	5090	5090	5090	5090	0
403	20250421	132700	0	5090	5090	5090	5090	0
404	20250421	132600	0	5090	5090	5090	5090	0
405	20250421	132500	0	5090	5090	5090	5090	0
406	20250421	132400	0	5090	5090	5090	5090	0
407	20250421	132300	0	5090	5090	5090	5090	0
408	20250421	132200	0	5090	5090	5090	5090	0
409	20250421	132100	0	5090	5090	5090	5090	0
410	20250421	132000	0	5090	5090	5090	5090	0
411	20250421	131900	0	5090	5090	5090	5090	0
412	20250421	131800	0	5090	5090	5090	5090	0
413	20250421	131700	0	5090	5090	5090	5090	0
414	20250421	131600	0	5090	5090	5090	5090	0
415	20250421	131500	0	5090	5090	5090	5090	0
416	20250421	131400	0	5090	5090	5090	5090	0
417	20250421	131300	0	5090	5090	5090	5090	0
418	20250421	131200	0	5090	5090	5090	5090	0
419	20250421	131100	0	5090	5090	5090	5090	0
420	20250421	131000	0	5090	5090	5090	5090	0
421	20250421	130900	0	5090	5090	5090	5090	0
422	20250421	130800	0	5090	5090	5090	5090	0
423	20250421	130700	0	5090	5090	5090	5090	0
424	20250421	130600	0	5090	5090	5090	5090	0
425	20250421	130500	0	5090	5090	5090	5090	0
426	20250421	130400	0	5090	5090	5090	5090	0
427	20250421	130300	0	5090	5090	5090	5090	0
428	20250421	130200	0	5090	5090	5090	5090	0
429	20250421	130100	0	5090	5090	5090	5090	0
430	20250421	130000	0	5090	5090	5090	5090	0
431	20250421	125900	0	5090	5090	5090	5090	0
432	20250421	125800	0	5090	5090	5090	5090	0
433	20250421	125700	0	5090	5090	5090	5090	0
434	20250421	125600	0	5090	5090	5090	5090	0
435	20250421	125500	0	5090	5090	5090	5090	0
436	20250421	125400	0	5090	5090	5090	5090	0
437	20250421	125300	0	5090	5090	5090	5090	0
438	20250421	125200	0	5090	5090	5090	5090	0
439	20250421	125100	0	5090	5090	5090	5090	0
440	20250421	125000	0	5090	5090	5090	5090	0
441	20250421	124900	0	5090	5090	5090	5090	0
442	20250421	124800	0	5090	5090	5090	5090	0
443	20250421	124700	0	5090	5090	5090	5090	0
444	20250421	124600	0	5090	5090	5090	5090	0
445	20250421	124500	0	5090	5090	5090	5090	0
446	20250421	124400	0	5090	5090	5090	5090	0
447	20250421	124300	0	5090	5090	5090	5090	0
448	20250421	124200	0	5090	5090	5090	5090	0
449	20250421	124100	0	5090	5090	5090	5090	0
450	20250421	124000	0	5090	5090	5090	5090	0
451	20250421	123900	0	5090	5090	5090	5090	0
452	20250421	123800	0	5090	5090	5090	5090	0
453	20250421	123700	0	5090	5090	5090	5090	0
454	20250421	123600	0	5090	5090	5090	5090	0
455	20250421	123500	0	5090	5090	5090	5090	0
456	20250421	123400	0	5090	5090	5090	5090	0
457	20250421	123300	0	5090	5090	5090	5090	0
458	20250421	123200	0	5090	5090	5090	5090	0
459	20250421	123100	0	5090	5090	5090	5090	0
460	20250421	123000	0	5090	5090	5090	5090	0
461	20250421	122900	0	5090	5090	5090	5090	0
462	20250421	122800	0	5090	5090	5090	5090	0
463	20250421	122700	0	5090	5090	5090	5090	0
464	20250421	122600	0	5090	5090	5090	5090	0
465	20250421	122500	0	5090	5090	5090	5090	0
466	20250421	122400	0	5090	5090	5090	5090	0
467	20250421	122300	0	5090	5090	5090	5090	0
468	20250421	122200	0	5090	5090	5090	5090	0
469	20250421	122100	0	5090	5090	5090	5090	0
470	20250421	122000	0	5090	5090	5090	5090	0
471	20250421	121900	0	5090	5090	5090	5090	0
472	20250421	121800	0	5090	5090	5090	5090	0
473	20250421	121700	0	5090	5090	5090	5090	0
474	20250421	121600	0	5090	5090	5090	5090	0
475	20250421	121500	0	5090	5090	5090	5090	0
476	20250421	121400	0	5090	5090	5090	5090	0
477	20250421	121300	0	5090	5090	5090	5090	0
478	20250421	121200	0	5090	5090	5090	5090	0
479	20250421	121100	0	5090	5090	5090	5090	0
480	20250421	121000	0	5090	5090	5090	5090	0
481	20250421	120900	0	5090	5090	5090	5090	0
482	20250421	120800	0	5090	5090	5090	5090	0
483	20250421	120700	0	5090	5090	5090	5090	0
484	20250421	120600	0	5090	5090	5090	5090	0
485	20250421	120500	0	5090	5090	5090	5090	0
486	20250421	120400	0	5090	5090	5090	5090	0
487	20250421	120300	0	5090	5090	5090	5090	0
488	20250421	120200	0	5090	5090	5090	5090	0
489	20250421	120100	0	5090	5090	5090	5090	0
490	20250421	120000	0	5090	5090	5090	5090	0
491	20250421	115900	0	5090	5090	5090	5090	0
492	20250421	115800	0	5090	5090	5090	5090	0
493	20250421	115700	0	5090	5090	5090	5090	0
494	20250421	115600	0	5090	5090	5090	5090	0
495	20250421	115500	0	5090	5090	5090	5090	0
496	20250421	115400	0	5090	5090	5090	5090	0
497	20250421	115300	0	5090	5090	5090	5090	0
498	20250421	115200	0	5090	5090	5090	5090	0
499	20250421	115100	0	5090	5090	5090	5090	0
500	20250421	115000	0	5090	5090	5090	5090	0
501	20250421	114900	0	5090	5090	5090	5090	0
502	20250421	114800	0	5090	5090	5090	5090	0
503	20250421	114700	0	5090	5090	5090	5090	0
504	20250421	114600	0	5090	5090	5090	5090	0
505	20250421	114500	0	5090	5090	5090	5090	0
506	20250421	114400	0	5090	5090	5090	5090	0
507	20250421	114300	0	5090	5090	5090	5090	0
508	20250421	114200	0	5090	5090	5090	5090	0
509	20250421	114100	0	5090	5090	5090	5090	0
510	20250421	114000	0	5090	5090	5090	5090	0
511	20250421	113900	0	5090	5090	5090	5090	0
512	20250421	113800	0	5090	5090	5090	5090	0
513	20250421	113700	0	5090	5090	5090	5090	0
514	20250421	113600	0	5090	5090	5090	5090	0
515	20250421	113500	0	5090	5090	5090	5090	0
516	20250421	113400	0	5090	5090	5090	5090	0
517	20250421	113300	0	5090	5090	5090	5090	0
518	20250421	113200	0	5090	5090	5090	5090	0
519	20250421	113100	0	5090	5090	5090	5090	0
520	20250421	113000	0	5090	5090	5090	5090	0
521	20250421	112900	0	5090	5090	5090	5090	0
522	20250421	112800	0	5090	5090	5090	5090	0
523	20250421	112700	0	5090	5090	5090	5090	0
524	20250421	112600	0	5090	5090	5090	5090	0
525	20250421	112500	0	5090	5090	5090	5090	0
526	20250421	112400	0	5090	5090	5090	5090	0
527	20250421	112300	0	5090	5090	5090	5090	0
528	20250421	112200	0	5090	5090	5090	5090	0
529	20250421	112100	0	5090	5090	5090	5090	0
530	20250421	112000	0	5090	5090	5090	5090	0
531	20250421	111900	0	5090	5090	5090	5090	0
532	20250421	111800	0	5090	5090	5090	5090	0
533	20250421	111700	0	5090	5090	5090	5090	0
534	20250421	111600	0	5090	5090	5090	5090	0
535	20250421	111500	0	5090	5090	5090	5090	0
536	20250421	111400	0	5090	5090	5090	5090	0
537	20250421	111300	0	5090	5090	5090	5090	0
538	20250421	111200	0	5090	5090	5090	5090	0
539	20250421	111100	0	5090	5090	5090	5090	0
540	20250421	111000	0	5090	5090	5090	5090	0
541	20250421	110900	0	5090	5090	5090	5090	0
542	20250421	110800	0	5090	5090	5090	5090	0
543	20250421	110700	0	5090	5090	5090	5090	0
544	20250421	110600	0	5090	5090	5090	5090	0
545	20250421	110500	0	5090	5090	5090	5090	0
546	20250421	110400	0	5090	5090	5090	5090	0
547	20250421	110300	0	5090	5090	5090	5090	0
548	20250421	110200	0	5090	5090	5090	5090	0
549	20250421	110100	0	5090	5090	5090	5090	0
550	20250421	110000	0	5090	5090	5090	5090	0
551	20250421	105900	0	5090	5090	5090	5090	0
552	20250421	105800	0	5090	5090	5090	5090	0
553	20250421	105700	0	5090	5090	5090	5090	0
554	20250421	105600	0	5090	5090	5090	5090	0
555	20250421	105500	0	5090	5090	5090	5090	0
556	20250421	105400	0	5090	5090	5090	5090	0
557	20250421	105300	0	5090	5090	5090	5090	0
558	20250421	105200	0	5090	5090	5090	5090	0
559	20250421	105100	0	5090	5090	5090	5090	0
560	20250421	105000	0	5090	5090	5090	5090	0
561	20250421	104900	0	5090	5090	5090	5090	0
562	20250421	104800	0	5090	5090	5090	5090	0
563	20250421	104700	0	5090	5090	5090	5090	0
564	20250421	104600	0	5090	5090	5090	5090	0
565	20250421	104500	0	5090	5090	5090	5090	0
566	20250421	104400	0	5090	5090	5090	5090	0
567	20250421	104300	0	5090	5090	5090	5090	0
568	20250421	104200	0	5090	5090	5090	5090	0
569	20250421	104100	0	5090	5090	5090	5090	0
570	20250421	104000	0	5090	5090	5090	5090	0
571	20250421	103900	0	5090	5090	5090	5090	0
572	20250421	103800	0	5090	5090	5090	5090	0
573	20250421	103700	0	5090	5090	5090	5090	0
574	20250421	103600	0	5090	5090	5090	5090	0
575	20250421	103500	0	5090	5090	5090	5090	0
576	20250421	103400	0	5090	5090	5090	5090	0
577	20250421	103300	0	5090	5090	5090	5090	0
578	20250421	103200	0	5090	5090	5090	5090	0
579	20250421	103100	0	5090	5090	5090	5090	0
580	20250421	103000	0	5090	5090	5090	5090	0
581	20250421	102900	0	5090	5090	5090	5090	0
582	20250421	102800	0	5090	5090	5090	5090	0
583	20250421	102700	0	5090	5090	5090	5090	0
584	20250421	102600	0	5090	5090	5090	5090	0
585	20250421	102500	0	5090	5090	5090	5090	0
586	20250421	102400	0	5090	5090	5090	5090	0
587	20250421	102300	0	5090	5090	5090	5090	0
588	20250421	102200	0	5090	5090	5090	5090	0
589	20250421	102100	0	5090	5090	5090	5090	0
590	20250421	102000	0	5090	5090	5090	5090	0
591	20250421	101900	0	5090	5090	5090	5090	0
592	20250421	101800	0	5090	5090	5090	5090	0
593	20250421	101700	0	5090	5090	5090	5090	0
594	20250421	101600	0	5090	5090	5090	5090	0
595	20250421	101500	0	5090	5090	5090	5090	0
596	20250421	101400	0	5090	5090	5090	5090	0
597	20250421	101300	0	5090	5090	5090	5090	0
598	20250421	101200	0	5090	5090	5090	5090	0
599	20250421	101100	0	5090	5090	5090	5090	0
600	20250421	101000	0	5090	5090	5090	5090	0
601	20250421	100900	0	5090	5090	5090	5090	0
602	20250421	100800	0	5090	5090	5090	5090	0
603	20250421	100700	0	5090	5090	5090	5090	0
604	20250421	100600	0	5090	5090	5090	5090	0
605	20250421	100500	0	5090	5090	5090	5090	0
606	20250421	100400	0	5090	5090	5090	5090	0
607	20250421	100300	0	5090	5090	5090	5090	0
608	20250421	100200	0	5090	5090	5090	5090	0
609	20250421	100100	0	5090	5090	5090	5090	0
610	20250421	100000	0	5090	5090	5090	5090	0
611	20250421	095900	0	5090	5090	5090	5090	0
612	20250421	095800	0	5090	5090	5090	5090	0
613	20250421	095700	0	5090	5090	5090	5090	0
614	20250421	095600	0	5090	5090	5090	5090	0
615	20250421	095500	0	5090	5090	5090	5090	0
616	20250421	095400	0	5090	5090	5090	5090	0
617	20250421	095300	0	5090	5090	5090	5090	0
618	20250421	095200	0	5090	5090	5090	5090	0
619	20250421	095100	0	5090	5090	5090	5090	0
620	20250421	095000	0	5090	5090	5090	5090	0
621	20250421	094900	0	5090	5090	5090	5090	0
622	20250421	094800	0	5090	5090	5090	5090	0
623	20250421	094700	0	5090	5090	5090	5090	0
624	20250421	094600	0	5090	5090	5090	5090	0
625	20250421	094500	0	5090	5090	5090	5090	0
626	20250421	094400	0	5090	5090	5090	5090	0
627	20250421	094300	0	5090	5090	5090	5090	0
628	20250421	094200	0	5090	5090	5090	5090	0
629	20250421	094100	0	5090	5090	5090	5090	0
630	20250421	094000	0	5090	5090	5090	5090	0
631	20250421	093900	0	5090	5090	5090	5090	0
632	20250421	093800	0	5090	5090	5090	5090	0
633	20250421	093700	0	5090	5090	5090	5090	0
634	20250421	093600	0	5090	5090	5090	5090	0
635	20250421	093500	0	5090	5090	5090	5090	0
636	20250421	093400	0	5090	5090	5090	5090	0
637	20250421	093300	0	5090	5090	5090	5090	0
638	20250421	093200	0	5090	5090	5090	5090	0
639	20250421	093100	0	5090	5090	5090	5090	0
640	20250421	093000	0	5090	5090	5090	5090	0
641	20250421	092900	0	5090	5090	5090	5090	0
642	20250421	092800	0	5090	5090	5090	5090	0
643	20250421	092700	0	5090	5090	5090	5090	0
644	20250421	092600	0	5090	5090	5090	5090	0
645	20250421	092500	0	5090	5090	5090	5090	0
646	20250421	092400	0	5090	5090	5090	5090	0
647	20250421	092300	0	5090	5090	5090	5090	0
648	20250421	092200	0	5090	5090	5090	5090	0
649	20250421	092100	0	5090	5090	5090	5090	0
650	20250421	092000	0	5090	5090	5090	5090	0
651	20250421	091900	0	5090	5090	5090	5090	0
652	20250421	091800	0	5090	5090	5090	5090	0
653	20250421	091700	0	5090	5090	5090	5090	0
654	20250421	091600	0	5090	5090	5090	5090	0
655	20250421	091500	0	5090	5090	5090	5090	0
656	20250421	091400	0	5090	5090	5090	5090	0
657	20250421	091300	0	5090	5090	5090	5090	0
658	20250421	091200	0	5090	5090	5090	5090	0
659	20250421	091100	0	5090	5090	5090	5090	0
660	20250421	091000	0	5090	5090	5090	5090	0
661	20250421	090900	0	5090	5090	5090	5090	0
662	20250421	090800	0	5090	5090	5090	5090	0
663	20250421	090700	0	5090	5090	5090	5090	0
664	20250421	090600	0	5090	5090	5090	5090	0
665	20250421	090500	0	5090	5090	5090	5090	0
666	20250421	090400	0	5090	5090	5090	5090	0
667	20250421	090300	0	5090	5090	5090	5090	0
668	20250421	090200	0	5090	5090	5090	5090	0
669	20250421	090100	0	5090	5090	5090	5090	0
670	20250421	090000	0	5090	5090	5090	5090	0