KissMeData/149980/min/candle-20250424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250424	200800	0	5090	5090	5090	5090	0
3	20250424	200700	0	5090	5090	5090	5090	0
4	20250424	200600	0	5090	5090	5090	5090	0
5	20250424	200500	0	5090	5090	5090	5090	0
6	20250424	200400	0	5090	5090	5090	5090	0
7	20250424	200300	0	5090	5090	5090	5090	0
8	20250424	200200	0	5090	5090	5090	5090	0
9	20250424	200100	0	5090	5090	5090	5090	0
10	20250424	200000	0	5090	5090	5090	5090	0
11	20250424	195900	0	5090	5090	5090	5090	0
12	20250424	195800	0	5090	5090	5090	5090	0
13	20250424	195700	0	5090	5090	5090	5090	0
14	20250424	195600	0	5090	5090	5090	5090	0
15	20250424	195500	0	5090	5090	5090	5090	0
16	20250424	195400	0	5090	5090	5090	5090	0
17	20250424	195300	0	5090	5090	5090	5090	0
18	20250424	195200	0	5090	5090	5090	5090	0
19	20250424	195100	0	5090	5090	5090	5090	0
20	20250424	195000	0	5090	5090	5090	5090	0
21	20250424	194900	0	5090	5090	5090	5090	0
22	20250424	194800	0	5090	5090	5090	5090	0
23	20250424	194700	0	5090	5090	5090	5090	0
24	20250424	194600	0	5090	5090	5090	5090	0
25	20250424	194500	0	5090	5090	5090	5090	0
26	20250424	194400	0	5090	5090	5090	5090	0
27	20250424	194300	0	5090	5090	5090	5090	0
28	20250424	194200	0	5090	5090	5090	5090	0
29	20250424	194100	0	5090	5090	5090	5090	0
30	20250424	194000	0	5090	5090	5090	5090	0
31	20250424	193900	0	5090	5090	5090	5090	0
32	20250424	193800	0	5090	5090	5090	5090	0
33	20250424	193700	0	5090	5090	5090	5090	0
34	20250424	193600	0	5090	5090	5090	5090	0
35	20250424	193500	0	5090	5090	5090	5090	0
36	20250424	193400	0	5090	5090	5090	5090	0
37	20250424	193300	0	5090	5090	5090	5090	0
38	20250424	193200	0	5090	5090	5090	5090	0
39	20250424	193100	0	5090	5090	5090	5090	0
40	20250424	193000	0	5090	5090	5090	5090	0
41	20250424	192900	0	5090	5090	5090	5090	0
42	20250424	192800	0	5090	5090	5090	5090	0
43	20250424	192700	0	5090	5090	5090	5090	0
44	20250424	192600	0	5090	5090	5090	5090	0
45	20250424	192500	0	5090	5090	5090	5090	0
46	20250424	192400	0	5090	5090	5090	5090	0
47	20250424	192300	0	5090	5090	5090	5090	0
48	20250424	192200	0	5090	5090	5090	5090	0
49	20250424	192100	0	5090	5090	5090	5090	0
50	20250424	192000	0	5090	5090	5090	5090	0
51	20250424	191900	0	5090	5090	5090	5090	0
52	20250424	191800	0	5090	5090	5090	5090	0
53	20250424	191700	0	5090	5090	5090	5090	0
54	20250424	191600	0	5090	5090	5090	5090	0
55	20250424	191500	0	5090	5090	5090	5090	0
56	20250424	191400	0	5090	5090	5090	5090	0
57	20250424	191300	0	5090	5090	5090	5090	0
58	20250424	191200	0	5090	5090	5090	5090	0
59	20250424	191100	0	5090	5090	5090	5090	0
60	20250424	191000	0	5090	5090	5090	5090	0
61	20250424	190900	0	5090	5090	5090	5090	0
62	20250424	190800	0	5090	5090	5090	5090	0
63	20250424	190700	0	5090	5090	5090	5090	0
64	20250424	190600	0	5090	5090	5090	5090	0
65	20250424	190500	0	5090	5090	5090	5090	0
66	20250424	190400	0	5090	5090	5090	5090	0
67	20250424	190300	0	5090	5090	5090	5090	0
68	20250424	190200	0	5090	5090	5090	5090	0
69	20250424	190100	0	5090	5090	5090	5090	0
70	20250424	190000	0	5090	5090	5090	5090	0
71	20250424	185900	0	5090	5090	5090	5090	0
72	20250424	185800	0	5090	5090	5090	5090	0
73	20250424	185700	0	5090	5090	5090	5090	0
74	20250424	185600	0	5090	5090	5090	5090	0
75	20250424	185500	0	5090	5090	5090	5090	0
76	20250424	185400	0	5090	5090	5090	5090	0
77	20250424	185300	0	5090	5090	5090	5090	0
78	20250424	185200	0	5090	5090	5090	5090	0
79	20250424	185100	0	5090	5090	5090	5090	0
80	20250424	185000	0	5090	5090	5090	5090	0
81	20250424	184900	0	5090	5090	5090	5090	0
82	20250424	184800	0	5090	5090	5090	5090	0
83	20250424	184700	0	5090	5090	5090	5090	0
84	20250424	184600	0	5090	5090	5090	5090	0
85	20250424	184500	0	5090	5090	5090	5090	0
86	20250424	184400	0	5090	5090	5090	5090	0
87	20250424	184300	0	5090	5090	5090	5090	0
88	20250424	184200	0	5090	5090	5090	5090	0
89	20250424	184100	0	5090	5090	5090	5090	0
90	20250424	184000	0	5090	5090	5090	5090	0
91	20250424	183900	0	5090	5090	5090	5090	0
92	20250424	183800	0	5090	5090	5090	5090	0
93	20250424	183700	0	5090	5090	5090	5090	0
94	20250424	183600	0	5090	5090	5090	5090	0
95	20250424	183500	0	5090	5090	5090	5090	0
96	20250424	183400	0	5090	5090	5090	5090	0
97	20250424	183300	0	5090	5090	5090	5090	0
98	20250424	183200	0	5090	5090	5090	5090	0
99	20250424	183100	0	5090	5090	5090	5090	0
100	20250424	183000	0	5090	5090	5090	5090	0
101	20250424	182900	0	5090	5090	5090	5090	0
102	20250424	182800	0	5090	5090	5090	5090	0
103	20250424	182700	0	5090	5090	5090	5090	0
104	20250424	182600	0	5090	5090	5090	5090	0
105	20250424	182500	0	5090	5090	5090	5090	0
106	20250424	182400	0	5090	5090	5090	5090	0
107	20250424	182300	0	5090	5090	5090	5090	0
108	20250424	182200	0	5090	5090	5090	5090	0
109	20250424	182100	0	5090	5090	5090	5090	0
110	20250424	182000	0	5090	5090	5090	5090	0
111	20250424	181900	0	5090	5090	5090	5090	0
112	20250424	181800	0	5090	5090	5090	5090	0
113	20250424	181700	0	5090	5090	5090	5090	0
114	20250424	181600	0	5090	5090	5090	5090	0
115	20250424	181500	0	5090	5090	5090	5090	0
116	20250424	181400	0	5090	5090	5090	5090	0
117	20250424	181300	0	5090	5090	5090	5090	0
118	20250424	181200	0	5090	5090	5090	5090	0
119	20250424	181100	0	5090	5090	5090	5090	0
120	20250424	181000	0	5090	5090	5090	5090	0
121	20250424	180900	0	5090	5090	5090	5090	0
122	20250424	180800	0	5090	5090	5090	5090	0
123	20250424	180700	0	5090	5090	5090	5090	0
124	20250424	180600	0	5090	5090	5090	5090	0
125	20250424	180500	0	5090	5090	5090	5090	0
126	20250424	180400	0	5090	5090	5090	5090	0
127	20250424	180300	0	5090	5090	5090	5090	0
128	20250424	180200	0	5090	5090	5090	5090	0
129	20250424	180100	0	5090	5090	5090	5090	0
130	20250424	180000	0	5090	5090	5090	5090	0
131	20250424	175900	0	5090	5090	5090	5090	0
132	20250424	175800	0	5090	5090	5090	5090	0
133	20250424	175700	0	5090	5090	5090	5090	0
134	20250424	175600	0	5090	5090	5090	5090	0
135	20250424	175500	0	5090	5090	5090	5090	0
136	20250424	175400	0	5090	5090	5090	5090	0
137	20250424	175300	0	5090	5090	5090	5090	0
138	20250424	175200	0	5090	5090	5090	5090	0
139	20250424	175100	0	5090	5090	5090	5090	0
140	20250424	175000	0	5090	5090	5090	5090	0
141	20250424	174900	0	5090	5090	5090	5090	0
142	20250424	174800	0	5090	5090	5090	5090	0
143	20250424	174700	0	5090	5090	5090	5090	0
144	20250424	174600	0	5090	5090	5090	5090	0
145	20250424	174500	0	5090	5090	5090	5090	0
146	20250424	174400	0	5090	5090	5090	5090	0
147	20250424	174300	0	5090	5090	5090	5090	0
148	20250424	174200	0	5090	5090	5090	5090	0
149	20250424	174100	0	5090	5090	5090	5090	0
150	20250424	174000	0	5090	5090	5090	5090	0
151	20250424	173900	0	5090	5090	5090	5090	0
152	20250424	173800	0	5090	5090	5090	5090	0
153	20250424	173700	0	5090	5090	5090	5090	0
154	20250424	173600	0	5090	5090	5090	5090	0
155	20250424	173500	0	5090	5090	5090	5090	0
156	20250424	173400	0	5090	5090	5090	5090	0
157	20250424	173300	0	5090	5090	5090	5090	0
158	20250424	173200	0	5090	5090	5090	5090	0
159	20250424	173100	0	5090	5090	5090	5090	0
160	20250424	173000	0	5090	5090	5090	5090	0
161	20250424	172900	0	5090	5090	5090	5090	0
162	20250424	172800	0	5090	5090	5090	5090	0
163	20250424	172700	0	5090	5090	5090	5090	0
164	20250424	172600	0	5090	5090	5090	5090	0
165	20250424	172500	0	5090	5090	5090	5090	0
166	20250424	172400	0	5090	5090	5090	5090	0
167	20250424	172300	0	5090	5090	5090	5090	0
168	20250424	172200	0	5090	5090	5090	5090	0
169	20250424	172100	0	5090	5090	5090	5090	0
170	20250424	172000	0	5090	5090	5090	5090	0
171	20250424	171900	0	5090	5090	5090	5090	0
172	20250424	171800	0	5090	5090	5090	5090	0
173	20250424	171700	0	5090	5090	5090	5090	0
174	20250424	171600	0	5090	5090	5090	5090	0
175	20250424	171500	0	5090	5090	5090	5090	0
176	20250424	171400	0	5090	5090	5090	5090	0
177	20250424	171300	0	5090	5090	5090	5090	0
178	20250424	171200	0	5090	5090	5090	5090	0
179	20250424	171100	0	5090	5090	5090	5090	0
180	20250424	171000	0	5090	5090	5090	5090	0
181	20250424	170900	0	5090	5090	5090	5090	0
182	20250424	170800	0	5090	5090	5090	5090	0
183	20250424	170700	0	5090	5090	5090	5090	0
184	20250424	170600	0	5090	5090	5090	5090	0
185	20250424	170500	0	5090	5090	5090	5090	0
186	20250424	170400	0	5090	5090	5090	5090	0
187	20250424	170300	0	5090	5090	5090	5090	0
188	20250424	170200	0	5090	5090	5090	5090	0
189	20250424	170100	0	5090	5090	5090	5090	0
190	20250424	170000	0	5090	5090	5090	5090	0
191	20250424	165900	0	5090	5090	5090	5090	0
192	20250424	165800	0	5090	5090	5090	5090	0
193	20250424	165700	0	5090	5090	5090	5090	0
194	20250424	165600	0	5090	5090	5090	5090	0
195	20250424	165500	0	5090	5090	5090	5090	0
196	20250424	165400	0	5090	5090	5090	5090	0
197	20250424	165300	0	5090	5090	5090	5090	0
198	20250424	165200	0	5090	5090	5090	5090	0
199	20250424	165100	0	5090	5090	5090	5090	0
200	20250424	165000	0	5090	5090	5090	5090	0
201	20250424	164900	0	5090	5090	5090	5090	0
202	20250424	164800	0	5090	5090	5090	5090	0
203	20250424	164700	0	5090	5090	5090	5090	0
204	20250424	164600	0	5090	5090	5090	5090	0
205	20250424	164500	0	5090	5090	5090	5090	0
206	20250424	164400	0	5090	5090	5090	5090	0
207	20250424	164300	0	5090	5090	5090	5090	0
208	20250424	164200	0	5090	5090	5090	5090	0
209	20250424	164100	0	5090	5090	5090	5090	0
210	20250424	164000	0	5090	5090	5090	5090	0
211	20250424	163900	0	5090	5090	5090	5090	0
212	20250424	163800	0	5090	5090	5090	5090	0
213	20250424	163700	0	5090	5090	5090	5090	0
214	20250424	163600	0	5090	5090	5090	5090	0
215	20250424	163500	0	5090	5090	5090	5090	0
216	20250424	163400	0	5090	5090	5090	5090	0
217	20250424	163300	0	5090	5090	5090	5090	0
218	20250424	163200	0	5090	5090	5090	5090	0
219	20250424	163100	0	5090	5090	5090	5090	0
220	20250424	163000	0	5090	5090	5090	5090	0
221	20250424	162900	0	5090	5090	5090	5090	0
222	20250424	162800	0	5090	5090	5090	5090	0
223	20250424	162700	0	5090	5090	5090	5090	0
224	20250424	162600	0	5090	5090	5090	5090	0
225	20250424	162500	0	5090	5090	5090	5090	0
226	20250424	162400	0	5090	5090	5090	5090	0
227	20250424	162300	0	5090	5090	5090	5090	0
228	20250424	162200	0	5090	5090	5090	5090	0
229	20250424	162100	0	5090	5090	5090	5090	0
230	20250424	162000	0	5090	5090	5090	5090	0
231	20250424	161900	0	5090	5090	5090	5090	0
232	20250424	161800	0	5090	5090	5090	5090	0
233	20250424	161700	0	5090	5090	5090	5090	0
234	20250424	161600	0	5090	5090	5090	5090	0
235	20250424	161500	0	5090	5090	5090	5090	0
236	20250424	161400	0	5090	5090	5090	5090	0
237	20250424	161300	0	5090	5090	5090	5090	0
238	20250424	161200	0	5090	5090	5090	5090	0
239	20250424	161100	0	5090	5090	5090	5090	0
240	20250424	161000	0	5090	5090	5090	5090	0
241	20250424	160900	0	5090	5090	5090	5090	0
242	20250424	160800	0	5090	5090	5090	5090	0
243	20250424	160700	0	5090	5090	5090	5090	0
244	20250424	160600	0	5090	5090	5090	5090	0
245	20250424	160500	0	5090	5090	5090	5090	0
246	20250424	160400	0	5090	5090	5090	5090	0
247	20250424	160300	0	5090	5090	5090	5090	0
248	20250424	160200	0	5090	5090	5090	5090	0
249	20250424	160100	0	5090	5090	5090	5090	0
250	20250424	160000	0	5090	5090	5090	5090	0
251	20250424	155900	0	5090	5090	5090	5090	0
252	20250424	155800	0	5090	5090	5090	5090	0
253	20250424	155700	0	5090	5090	5090	5090	0
254	20250424	155600	0	5090	5090	5090	5090	0
255	20250424	155500	0	5090	5090	5090	5090	0
256	20250424	155400	0	5090	5090	5090	5090	0
257	20250424	155300	0	5090	5090	5090	5090	0
258	20250424	155200	0	5090	5090	5090	5090	0
259	20250424	155100	0	5090	5090	5090	5090	0
260	20250424	155000	0	5090	5090	5090	5090	0
261	20250424	154900	0	5090	5090	5090	5090	0
262	20250424	154800	0	5090	5090	5090	5090	0
263	20250424	154700	0	5090	5090	5090	5090	0
264	20250424	154600	0	5090	5090	5090	5090	0
265	20250424	154500	0	5090	5090	5090	5090	0
266	20250424	154400	0	5090	5090	5090	5090	0
267	20250424	154300	0	5090	5090	5090	5090	0
268	20250424	154200	0	5090	5090	5090	5090	0
269	20250424	154100	0	5090	5090	5090	5090	0
270	20250424	154000	0	5090	5090	5090	5090	0
271	20250424	153900	0	5090	5090	5090	5090	0
272	20250424	153800	0	5090	5090	5090	5090	0
273	20250424	153700	0	5090	5090	5090	5090	0
274	20250424	153600	0	5090	5090	5090	5090	0
275	20250424	153500	0	5090	5090	5090	5090	0
276	20250424	153400	0	5090	5090	5090	5090	0
277	20250424	153300	0	5090	5090	5090	5090	0
278	20250424	153200	0	5090	5090	5090	5090	0
279	20250424	153100	0	5090	5090	5090	5090	0
280	20250424	153000	0	5090	5090	5090	5090	0
281	20250424	152900	0	5090	5090	5090	5090	0
282	20250424	152800	0	5090	5090	5090	5090	0
283	20250424	152700	0	5090	5090	5090	5090	0
284	20250424	152600	0	5090	5090	5090	5090	0
285	20250424	152500	0	5090	5090	5090	5090	0
286	20250424	152400	0	5090	5090	5090	5090	0
287	20250424	152300	0	5090	5090	5090	5090	0
288	20250424	152200	0	5090	5090	5090	5090	0
289	20250424	152100	0	5090	5090	5090	5090	0
290	20250424	152000	0	5090	5090	5090	5090	0
291	20250424	151900	0	5090	5090	5090	5090	0
292	20250424	151800	0	5090	5090	5090	5090	0
293	20250424	151700	0	5090	5090	5090	5090	0
294	20250424	151600	0	5090	5090	5090	5090	0
295	20250424	151500	0	5090	5090	5090	5090	0
296	20250424	151400	0	5090	5090	5090	5090	0
297	20250424	151300	0	5090	5090	5090	5090	0
298	20250424	151200	0	5090	5090	5090	5090	0
299	20250424	151100	0	5090	5090	5090	5090	0
300	20250424	151000	0	5090	5090	5090	5090	0
301	20250424	150900	0	5090	5090	5090	5090	0
302	20250424	150800	0	5090	5090	5090	5090	0
303	20250424	150700	0	5090	5090	5090	5090	0
304	20250424	150600	0	5090	5090	5090	5090	0
305	20250424	150500	0	5090	5090	5090	5090	0
306	20250424	150400	0	5090	5090	5090	5090	0
307	20250424	150300	0	5090	5090	5090	5090	0
308	20250424	150200	0	5090	5090	5090	5090	0
309	20250424	150100	0	5090	5090	5090	5090	0
310	20250424	150000	0	5090	5090	5090	5090	0
311	20250424	145900	0	5090	5090	5090	5090	0
312	20250424	145800	0	5090	5090	5090	5090	0
313	20250424	145700	0	5090	5090	5090	5090	0
314	20250424	145600	0	5090	5090	5090	5090	0
315	20250424	145500	0	5090	5090	5090	5090	0
316	20250424	145400	0	5090	5090	5090	5090	0
317	20250424	145300	0	5090	5090	5090	5090	0
318	20250424	145200	0	5090	5090	5090	5090	0
319	20250424	145100	0	5090	5090	5090	5090	0
320	20250424	145000	0	5090	5090	5090	5090	0
321	20250424	144900	0	5090	5090	5090	5090	0
322	20250424	144800	0	5090	5090	5090	5090	0
323	20250424	144700	0	5090	5090	5090	5090	0
324	20250424	144600	0	5090	5090	5090	5090	0
325	20250424	144500	0	5090	5090	5090	5090	0
326	20250424	144400	0	5090	5090	5090	5090	0
327	20250424	144300	0	5090	5090	5090	5090	0
328	20250424	144200	0	5090	5090	5090	5090	0
329	20250424	144100	0	5090	5090	5090	5090	0
330	20250424	144000	0	5090	5090	5090	5090	0
331	20250424	143900	0	5090	5090	5090	5090	0
332	20250424	143800	0	5090	5090	5090	5090	0
333	20250424	143700	0	5090	5090	5090	5090	0
334	20250424	143600	0	5090	5090	5090	5090	0
335	20250424	143500	0	5090	5090	5090	5090	0
336	20250424	143400	0	5090	5090	5090	5090	0
337	20250424	143300	0	5090	5090	5090	5090	0
338	20250424	143200	0	5090	5090	5090	5090	0
339	20250424	143100	0	5090	5090	5090	5090	0
340	20250424	143000	0	5090	5090	5090	5090	0
341	20250424	142900	0	5090	5090	5090	5090	0
342	20250424	142800	0	5090	5090	5090	5090	0
343	20250424	142700	0	5090	5090	5090	5090	0
344	20250424	142600	0	5090	5090	5090	5090	0
345	20250424	142500	0	5090	5090	5090	5090	0
346	20250424	142400	0	5090	5090	5090	5090	0
347	20250424	142300	0	5090	5090	5090	5090	0
348	20250424	142200	0	5090	5090	5090	5090	0
349	20250424	142100	0	5090	5090	5090	5090	0
350	20250424	142000	0	5090	5090	5090	5090	0
351	20250424	141900	0	5090	5090	5090	5090	0
352	20250424	141800	0	5090	5090	5090	5090	0
353	20250424	141700	0	5090	5090	5090	5090	0
354	20250424	141600	0	5090	5090	5090	5090	0
355	20250424	141500	0	5090	5090	5090	5090	0
356	20250424	141400	0	5090	5090	5090	5090	0
357	20250424	141300	0	5090	5090	5090	5090	0
358	20250424	141200	0	5090	5090	5090	5090	0
359	20250424	141100	0	5090	5090	5090	5090	0
360	20250424	141000	0	5090	5090	5090	5090	0
361	20250424	140900	0	5090	5090	5090	5090	0
362	20250424	140800	0	5090	5090	5090	5090	0
363	20250424	140700	0	5090	5090	5090	5090	0
364	20250424	140600	0	5090	5090	5090	5090	0
365	20250424	140500	0	5090	5090	5090	5090	0
366	20250424	140400	0	5090	5090	5090	5090	0
367	20250424	140300	0	5090	5090	5090	5090	0
368	20250424	140200	0	5090	5090	5090	5090	0
369	20250424	140100	0	5090	5090	5090	5090	0
370	20250424	140000	0	5090	5090	5090	5090	0
371	20250424	135900	0	5090	5090	5090	5090	0
372	20250424	135800	0	5090	5090	5090	5090	0
373	20250424	135700	0	5090	5090	5090	5090	0
374	20250424	135600	0	5090	5090	5090	5090	0
375	20250424	135500	0	5090	5090	5090	5090	0
376	20250424	135400	0	5090	5090	5090	5090	0
377	20250424	135300	0	5090	5090	5090	5090	0
378	20250424	135200	0	5090	5090	5090	5090	0
379	20250424	135100	0	5090	5090	5090	5090	0
380	20250424	135000	0	5090	5090	5090	5090	0
381	20250424	134900	0	5090	5090	5090	5090	0
382	20250424	134800	0	5090	5090	5090	5090	0
383	20250424	134700	0	5090	5090	5090	5090	0
384	20250424	134600	0	5090	5090	5090	5090	0
385	20250424	134500	0	5090	5090	5090	5090	0
386	20250424	134400	0	5090	5090	5090	5090	0
387	20250424	134300	0	5090	5090	5090	5090	0
388	20250424	134200	0	5090	5090	5090	5090	0
389	20250424	134100	0	5090	5090	5090	5090	0
390	20250424	134000	0	5090	5090	5090	5090	0
391	20250424	133900	0	5090	5090	5090	5090	0
392	20250424	133800	0	5090	5090	5090	5090	0
393	20250424	133700	0	5090	5090	5090	5090	0
394	20250424	133600	0	5090	5090	5090	5090	0
395	20250424	133500	0	5090	5090	5090	5090	0
396	20250424	133400	0	5090	5090	5090	5090	0
397	20250424	133300	0	5090	5090	5090	5090	0
398	20250424	133200	0	5090	5090	5090	5090	0
399	20250424	133100	0	5090	5090	5090	5090	0
400	20250424	133000	0	5090	5090	5090	5090	0
401	20250424	132900	0	5090	5090	5090	5090	0
402	20250424	132800	0	5090	5090	5090	5090	0
403	20250424	132700	0	5090	5090	5090	5090	0
404	20250424	132600	0	5090	5090	5090	5090	0
405	20250424	132500	0	5090	5090	5090	5090	0
406	20250424	132400	0	5090	5090	5090	5090	0
407	20250424	132300	0	5090	5090	5090	5090	0
408	20250424	132200	0	5090	5090	5090	5090	0
409	20250424	132100	0	5090	5090	5090	5090	0
410	20250424	132000	0	5090	5090	5090	5090	0
411	20250424	131900	0	5090	5090	5090	5090	0
412	20250424	131800	0	5090	5090	5090	5090	0
413	20250424	131700	0	5090	5090	5090	5090	0
414	20250424	131600	0	5090	5090	5090	5090	0
415	20250424	131500	0	5090	5090	5090	5090	0
416	20250424	131400	0	5090	5090	5090	5090	0
417	20250424	131300	0	5090	5090	5090	5090	0
418	20250424	131200	0	5090	5090	5090	5090	0
419	20250424	131100	0	5090	5090	5090	5090	0
420	20250424	131000	0	5090	5090	5090	5090	0
421	20250424	130900	0	5090	5090	5090	5090	0
422	20250424	130800	0	5090	5090	5090	5090	0
423	20250424	130700	0	5090	5090	5090	5090	0
424	20250424	130600	0	5090	5090	5090	5090	0
425	20250424	130500	0	5090	5090	5090	5090	0
426	20250424	130400	0	5090	5090	5090	5090	0
427	20250424	130300	0	5090	5090	5090	5090	0
428	20250424	130200	0	5090	5090	5090	5090	0
429	20250424	130100	0	5090	5090	5090	5090	0
430	20250424	130000	0	5090	5090	5090	5090	0
431	20250424	125900	0	5090	5090	5090	5090	0
432	20250424	125800	0	5090	5090	5090	5090	0
433	20250424	125700	0	5090	5090	5090	5090	0
434	20250424	125600	0	5090	5090	5090	5090	0
435	20250424	125500	0	5090	5090	5090	5090	0
436	20250424	125400	0	5090	5090	5090	5090	0
437	20250424	125300	0	5090	5090	5090	5090	0
438	20250424	125200	0	5090	5090	5090	5090	0
439	20250424	125100	0	5090	5090	5090	5090	0
440	20250424	125000	0	5090	5090	5090	5090	0
441	20250424	124900	0	5090	5090	5090	5090	0
442	20250424	124800	0	5090	5090	5090	5090	0
443	20250424	124700	0	5090	5090	5090	5090	0
444	20250424	124600	0	5090	5090	5090	5090	0
445	20250424	124500	0	5090	5090	5090	5090	0
446	20250424	124400	0	5090	5090	5090	5090	0
447	20250424	124300	0	5090	5090	5090	5090	0
448	20250424	124200	0	5090	5090	5090	5090	0
449	20250424	124100	0	5090	5090	5090	5090	0
450	20250424	124000	0	5090	5090	5090	5090	0
451	20250424	123900	0	5090	5090	5090	5090	0
452	20250424	123800	0	5090	5090	5090	5090	0
453	20250424	123700	0	5090	5090	5090	5090	0
454	20250424	123600	0	5090	5090	5090	5090	0
455	20250424	123500	0	5090	5090	5090	5090	0
456	20250424	123400	0	5090	5090	5090	5090	0
457	20250424	123300	0	5090	5090	5090	5090	0
458	20250424	123200	0	5090	5090	5090	5090	0
459	20250424	123100	0	5090	5090	5090	5090	0
460	20250424	123000	0	5090	5090	5090	5090	0
461	20250424	122900	0	5090	5090	5090	5090	0
462	20250424	122800	0	5090	5090	5090	5090	0
463	20250424	122700	0	5090	5090	5090	5090	0
464	20250424	122600	0	5090	5090	5090	5090	0
465	20250424	122500	0	5090	5090	5090	5090	0
466	20250424	122400	0	5090	5090	5090	5090	0
467	20250424	122300	0	5090	5090	5090	5090	0
468	20250424	122200	0	5090	5090	5090	5090	0
469	20250424	122100	0	5090	5090	5090	5090	0
470	20250424	122000	0	5090	5090	5090	5090	0
471	20250424	121900	0	5090	5090	5090	5090	0
472	20250424	121800	0	5090	5090	5090	5090	0
473	20250424	121700	0	5090	5090	5090	5090	0
474	20250424	121600	0	5090	5090	5090	5090	0
475	20250424	121500	0	5090	5090	5090	5090	0
476	20250424	121400	0	5090	5090	5090	5090	0
477	20250424	121300	0	5090	5090	5090	5090	0
478	20250424	121200	0	5090	5090	5090	5090	0
479	20250424	121100	0	5090	5090	5090	5090	0
480	20250424	121000	0	5090	5090	5090	5090	0
481	20250424	120900	0	5090	5090	5090	5090	0
482	20250424	120800	0	5090	5090	5090	5090	0
483	20250424	120700	0	5090	5090	5090	5090	0
484	20250424	120600	0	5090	5090	5090	5090	0
485	20250424	120500	0	5090	5090	5090	5090	0
486	20250424	120400	0	5090	5090	5090	5090	0
487	20250424	120300	0	5090	5090	5090	5090	0
488	20250424	120200	0	5090	5090	5090	5090	0
489	20250424	120100	0	5090	5090	5090	5090	0
490	20250424	120000	0	5090	5090	5090	5090	0
491	20250424	115900	0	5090	5090	5090	5090	0
492	20250424	115800	0	5090	5090	5090	5090	0
493	20250424	115700	0	5090	5090	5090	5090	0
494	20250424	115600	0	5090	5090	5090	5090	0
495	20250424	115500	0	5090	5090	5090	5090	0
496	20250424	115400	0	5090	5090	5090	5090	0
497	20250424	115300	0	5090	5090	5090	5090	0
498	20250424	115200	0	5090	5090	5090	5090	0
499	20250424	115100	0	5090	5090	5090	5090	0
500	20250424	115000	0	5090	5090	5090	5090	0
501	20250424	114900	0	5090	5090	5090	5090	0
502	20250424	114800	0	5090	5090	5090	5090	0
503	20250424	114700	0	5090	5090	5090	5090	0
504	20250424	114600	0	5090	5090	5090	5090	0
505	20250424	114500	0	5090	5090	5090	5090	0
506	20250424	114400	0	5090	5090	5090	5090	0
507	20250424	114300	0	5090	5090	5090	5090	0
508	20250424	114200	0	5090	5090	5090	5090	0
509	20250424	114100	0	5090	5090	5090	5090	0
510	20250424	114000	0	5090	5090	5090	5090	0
511	20250424	113900	0	5090	5090	5090	5090	0
512	20250424	113800	0	5090	5090	5090	5090	0
513	20250424	113700	0	5090	5090	5090	5090	0
514	20250424	113600	0	5090	5090	5090	5090	0
515	20250424	113500	0	5090	5090	5090	5090	0
516	20250424	113400	0	5090	5090	5090	5090	0
517	20250424	113300	0	5090	5090	5090	5090	0
518	20250424	113200	0	5090	5090	5090	5090	0
519	20250424	113100	0	5090	5090	5090	5090	0
520	20250424	113000	0	5090	5090	5090	5090	0
521	20250424	112900	0	5090	5090	5090	5090	0
522	20250424	112800	0	5090	5090	5090	5090	0
523	20250424	112700	0	5090	5090	5090	5090	0
524	20250424	112600	0	5090	5090	5090	5090	0
525	20250424	112500	0	5090	5090	5090	5090	0
526	20250424	112400	0	5090	5090	5090	5090	0
527	20250424	112300	0	5090	5090	5090	5090	0
528	20250424	112200	0	5090	5090	5090	5090	0
529	20250424	112100	0	5090	5090	5090	5090	0
530	20250424	112000	0	5090	5090	5090	5090	0
531	20250424	111900	0	5090	5090	5090	5090	0
532	20250424	111800	0	5090	5090	5090	5090	0
533	20250424	111700	0	5090	5090	5090	5090	0
534	20250424	111600	0	5090	5090	5090	5090	0
535	20250424	111500	0	5090	5090	5090	5090	0
536	20250424	111400	0	5090	5090	5090	5090	0
537	20250424	111300	0	5090	5090	5090	5090	0
538	20250424	111200	0	5090	5090	5090	5090	0
539	20250424	111100	0	5090	5090	5090	5090	0
540	20250424	111000	0	5090	5090	5090	5090	0
541	20250424	110900	0	5090	5090	5090	5090	0
542	20250424	110800	0	5090	5090	5090	5090	0
543	20250424	110700	0	5090	5090	5090	5090	0
544	20250424	110600	0	5090	5090	5090	5090	0
545	20250424	110500	0	5090	5090	5090	5090	0
546	20250424	110400	0	5090	5090	5090	5090	0
547	20250424	110300	0	5090	5090	5090	5090	0
548	20250424	110200	0	5090	5090	5090	5090	0
549	20250424	110100	0	5090	5090	5090	5090	0
550	20250424	110000	0	5090	5090	5090	5090	0
551	20250424	105900	0	5090	5090	5090	5090	0
552	20250424	105800	0	5090	5090	5090	5090	0
553	20250424	105700	0	5090	5090	5090	5090	0
554	20250424	105600	0	5090	5090	5090	5090	0
555	20250424	105500	0	5090	5090	5090	5090	0
556	20250424	105400	0	5090	5090	5090	5090	0
557	20250424	105300	0	5090	5090	5090	5090	0
558	20250424	105200	0	5090	5090	5090	5090	0
559	20250424	105100	0	5090	5090	5090	5090	0
560	20250424	105000	0	5090	5090	5090	5090	0
561	20250424	104900	0	5090	5090	5090	5090	0
562	20250424	104800	0	5090	5090	5090	5090	0
563	20250424	104700	0	5090	5090	5090	5090	0
564	20250424	104600	0	5090	5090	5090	5090	0
565	20250424	104500	0	5090	5090	5090	5090	0
566	20250424	104400	0	5090	5090	5090	5090	0
567	20250424	104300	0	5090	5090	5090	5090	0
568	20250424	104200	0	5090	5090	5090	5090	0
569	20250424	104100	0	5090	5090	5090	5090	0
570	20250424	104000	0	5090	5090	5090	5090	0
571	20250424	103900	0	5090	5090	5090	5090	0
572	20250424	103800	0	5090	5090	5090	5090	0
573	20250424	103700	0	5090	5090	5090	5090	0
574	20250424	103600	0	5090	5090	5090	5090	0
575	20250424	103500	0	5090	5090	5090	5090	0
576	20250424	103400	0	5090	5090	5090	5090	0
577	20250424	103300	0	5090	5090	5090	5090	0
578	20250424	103200	0	5090	5090	5090	5090	0
579	20250424	103100	0	5090	5090	5090	5090	0
580	20250424	103000	0	5090	5090	5090	5090	0
581	20250424	102900	0	5090	5090	5090	5090	0
582	20250424	102800	0	5090	5090	5090	5090	0
583	20250424	102700	0	5090	5090	5090	5090	0
584	20250424	102600	0	5090	5090	5090	5090	0
585	20250424	102500	0	5090	5090	5090	5090	0
586	20250424	102400	0	5090	5090	5090	5090	0
587	20250424	102300	0	5090	5090	5090	5090	0
588	20250424	102200	0	5090	5090	5090	5090	0
589	20250424	102100	0	5090	5090	5090	5090	0
590	20250424	102000	0	5090	5090	5090	5090	0
591	20250424	101900	0	5090	5090	5090	5090	0
592	20250424	101800	0	5090	5090	5090	5090	0
593	20250424	101700	0	5090	5090	5090	5090	0
594	20250424	101600	0	5090	5090	5090	5090	0
595	20250424	101500	0	5090	5090	5090	5090	0
596	20250424	101400	0	5090	5090	5090	5090	0
597	20250424	101300	0	5090	5090	5090	5090	0
598	20250424	101200	0	5090	5090	5090	5090	0
599	20250424	101100	0	5090	5090	5090	5090	0
600	20250424	101000	0	5090	5090	5090	5090	0
601	20250424	100900	0	5090	5090	5090	5090	0
602	20250424	100800	0	5090	5090	5090	5090	0
603	20250424	100700	0	5090	5090	5090	5090	0
604	20250424	100600	0	5090	5090	5090	5090	0
605	20250424	100500	0	5090	5090	5090	5090	0
606	20250424	100400	0	5090	5090	5090	5090	0
607	20250424	100300	0	5090	5090	5090	5090	0
608	20250424	100200	0	5090	5090	5090	5090	0
609	20250424	100100	0	5090	5090	5090	5090	0
610	20250424	100000	0	5090	5090	5090	5090	0
611	20250424	095900	0	5090	5090	5090	5090	0
612	20250424	095800	0	5090	5090	5090	5090	0
613	20250424	095700	0	5090	5090	5090	5090	0
614	20250424	095600	0	5090	5090	5090	5090	0
615	20250424	095500	0	5090	5090	5090	5090	0
616	20250424	095400	0	5090	5090	5090	5090	0
617	20250424	095300	0	5090	5090	5090	5090	0
618	20250424	095200	0	5090	5090	5090	5090	0
619	20250424	095100	0	5090	5090	5090	5090	0
620	20250424	095000	0	5090	5090	5090	5090	0
621	20250424	094900	0	5090	5090	5090	5090	0
622	20250424	094800	0	5090	5090	5090	5090	0
623	20250424	094700	0	5090	5090	5090	5090	0
624	20250424	094600	0	5090	5090	5090	5090	0
625	20250424	094500	0	5090	5090	5090	5090	0
626	20250424	094400	0	5090	5090	5090	5090	0
627	20250424	094300	0	5090	5090	5090	5090	0
628	20250424	094200	0	5090	5090	5090	5090	0
629	20250424	094100	0	5090	5090	5090	5090	0
630	20250424	094000	0	5090	5090	5090	5090	0
631	20250424	093900	0	5090	5090	5090	5090	0
632	20250424	093800	0	5090	5090	5090	5090	0
633	20250424	093700	0	5090	5090	5090	5090	0
634	20250424	093600	0	5090	5090	5090	5090	0
635	20250424	093500	0	5090	5090	5090	5090	0
636	20250424	093400	0	5090	5090	5090	5090	0
637	20250424	093300	0	5090	5090	5090	5090	0
638	20250424	093200	0	5090	5090	5090	5090	0
639	20250424	093100	0	5090	5090	5090	5090	0
640	20250424	093000	0	5090	5090	5090	5090	0
641	20250424	092900	0	5090	5090	5090	5090	0
642	20250424	092800	0	5090	5090	5090	5090	0
643	20250424	092700	0	5090	5090	5090	5090	0
644	20250424	092600	0	5090	5090	5090	5090	0
645	20250424	092500	0	5090	5090	5090	5090	0
646	20250424	092400	0	5090	5090	5090	5090	0
647	20250424	092300	0	5090	5090	5090	5090	0
648	20250424	092200	0	5090	5090	5090	5090	0
649	20250424	092100	0	5090	5090	5090	5090	0
650	20250424	092000	0	5090	5090	5090	5090	0
651	20250424	091900	0	5090	5090	5090	5090	0
652	20250424	091800	0	5090	5090	5090	5090	0
653	20250424	091700	0	5090	5090	5090	5090	0
654	20250424	091600	0	5090	5090	5090	5090	0
655	20250424	091500	0	5090	5090	5090	5090	0
656	20250424	091400	0	5090	5090	5090	5090	0
657	20250424	091300	0	5090	5090	5090	5090	0
658	20250424	091200	0	5090	5090	5090	5090	0
659	20250424	091100	0	5090	5090	5090	5090	0
660	20250424	091000	0	5090	5090	5090	5090	0
661	20250424	090900	0	5090	5090	5090	5090	0
662	20250424	090800	0	5090	5090	5090	5090	0
663	20250424	090700	0	5090	5090	5090	5090	0
664	20250424	090600	0	5090	5090	5090	5090	0
665	20250424	090500	0	5090	5090	5090	5090	0
666	20250424	090400	0	5090	5090	5090	5090	0
667	20250424	090300	0	5090	5090	5090	5090	0
668	20250424	090200	0	5090	5090	5090	5090	0
669	20250424	090100	0	5090	5090	5090	5090	0
670	20250424	090000	0	5090	5090	5090	5090	0