KissMeData/368030/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	210400	0	8580	8580	8580	8580	0
3	20250429	210300	0	8580	8580	8580	8580	0
4	20250429	210200	0	8580	8580	8580	8580	0
5	20250429	210100	0	8580	8580	8580	8580	0
6	20250429	210000	0	8580	8580	8580	8580	0
7	20250429	205900	0	8580	8580	8580	8580	0
8	20250429	205800	0	8580	8580	8580	8580	0
9	20250429	205700	0	8580	8580	8580	8580	0
10	20250429	205600	0	8580	8580	8580	8580	0
11	20250429	205500	0	8580	8580	8580	8580	0
12	20250429	205400	0	8580	8580	8580	8580	0
13	20250429	205300	0	8580	8580	8580	8580	0
14	20250429	205200	0	8580	8580	8580	8580	0
15	20250429	205100	0	8580	8580	8580	8580	0
16	20250429	205000	0	8580	8580	8580	8580	0
17	20250429	204900	0	8580	8580	8580	8580	0
18	20250429	204800	0	8580	8580	8580	8580	0
19	20250429	204700	0	8580	8580	8580	8580	0
20	20250429	204600	0	8580	8580	8580	8580	0
21	20250429	204500	0	8580	8580	8580	8580	0
22	20250429	204400	0	8580	8580	8580	8580	0
23	20250429	204300	0	8580	8580	8580	8580	0
24	20250429	204200	0	8580	8580	8580	8580	0
25	20250429	204100	0	8580	8580	8580	8580	0
26	20250429	204000	0	8580	8580	8580	8580	0
27	20250429	203900	0	8580	8580	8580	8580	0
28	20250429	203800	0	8580	8580	8580	8580	0
29	20250429	203700	0	8580	8580	8580	8580	0
30	20250429	203600	0	8580	8580	8580	8580	0
31	20250429	203500	0	8580	8580	8580	8580	0
32	20250429	203400	0	8580	8580	8580	8580	0
33	20250429	203300	0	8580	8580	8580	8580	0
34	20250429	203200	0	8580	8580	8580	8580	0
35	20250429	203100	0	8580	8580	8580	8580	0
36	20250429	203000	0	8580	8580	8580	8580	0
37	20250429	202900	0	8580	8580	8580	8580	0
38	20250429	202800	0	8580	8580	8580	8580	0
39	20250429	202700	0	8580	8580	8580	8580	0
40	20250429	202600	0	8580	8580	8580	8580	0
41	20250429	202500	0	8580	8580	8580	8580	0
42	20250429	202400	0	8580	8580	8580	8580	0
43	20250429	202300	0	8580	8580	8580	8580	0
44	20250429	202200	0	8580	8580	8580	8580	0
45	20250429	202100	0	8580	8580	8580	8580	0
46	20250429	202000	0	8580	8580	8580	8580	0
47	20250429	201900	0	8580	8580	8580	8580	0
48	20250429	201800	0	8580	8580	8580	8580	0
49	20250429	201700	0	8580	8580	8580	8580	0
50	20250429	201600	0	8580	8580	8580	8580	0
51	20250429	201500	0	8580	8580	8580	8580	0
52	20250429	201400	0	8580	8580	8580	8580	0
53	20250429	201300	0	8580	8580	8580	8580	0
54	20250429	201200	0	8580	8580	8580	8580	0
55	20250429	201100	0	8580	8580	8580	8580	0
56	20250429	201000	0	8580	8580	8580	8580	0
57	20250429	200900	0	8580	8580	8580	8580	0
58	20250429	200800	0	8580	8580	8580	8580	0
59	20250429	200700	0	8580	8580	8580	8580	0
60	20250429	200600	0	8580	8580	8580	8580	0
61	20250429	200500	0	8580	8580	8580	8580	0
62	20250429	200400	0	8580	8580	8580	8580	0
63	20250429	200300	0	8580	8580	8580	8580	0
64	20250429	200200	0	8580	8580	8580	8580	0
65	20250429	200100	0	8580	8580	8580	8580	0
66	20250429	200000	0	8580	8580	8580	8580	0
67	20250429	195900	0	8580	8580	8580	8580	0
68	20250429	195800	0	8580	8580	8580	8580	0
69	20250429	195700	0	8580	8580	8580	8580	0
70	20250429	195600	0	8580	8580	8580	8580	0
71	20250429	195500	0	8580	8580	8580	8580	0
72	20250429	195400	0	8580	8580	8580	8580	0
73	20250429	195300	0	8580	8580	8580	8580	0
74	20250429	195200	0	8580	8580	8580	8580	0
75	20250429	195100	0	8580	8580	8580	8580	0
76	20250429	195000	0	8580	8580	8580	8580	0
77	20250429	194900	0	8580	8580	8580	8580	0
78	20250429	194800	0	8580	8580	8580	8580	0
79	20250429	194700	0	8580	8580	8580	8580	0
80	20250429	194600	0	8580	8580	8580	8580	0
81	20250429	194500	0	8580	8580	8580	8580	0
82	20250429	194400	0	8580	8580	8580	8580	0
83	20250429	194300	0	8580	8580	8580	8580	0
84	20250429	194200	0	8580	8580	8580	8580	0
85	20250429	194100	0	8580	8580	8580	8580	0
86	20250429	194000	0	8580	8580	8580	8580	0
87	20250429	193900	0	8580	8580	8580	8580	0
88	20250429	193800	0	8580	8580	8580	8580	0
89	20250429	193700	0	8580	8580	8580	8580	0
90	20250429	193600	0	8580	8580	8580	8580	0
91	20250429	193500	0	8580	8580	8580	8580	0
92	20250429	193400	0	8580	8580	8580	8580	0
93	20250429	193300	0	8580	8580	8580	8580	0
94	20250429	193200	0	8580	8580	8580	8580	0
95	20250429	193100	0	8580	8580	8580	8580	0
96	20250429	193000	0	8580	8580	8580	8580	0
97	20250429	192900	0	8580	8580	8580	8580	0
98	20250429	192800	0	8580	8580	8580	8580	0
99	20250429	192700	0	8580	8580	8580	8580	0
100	20250429	192600	0	8580	8580	8580	8580	0
101	20250429	192500	0	8580	8580	8580	8580	0
102	20250429	192400	0	8580	8580	8580	8580	0
103	20250429	192300	0	8580	8580	8580	8580	0
104	20250429	192200	0	8580	8580	8580	8580	0
105	20250429	192100	0	8580	8580	8580	8580	0
106	20250429	192000	0	8580	8580	8580	8580	0
107	20250429	191900	0	8580	8580	8580	8580	0
108	20250429	191800	0	8580	8580	8580	8580	0
109	20250429	191700	0	8580	8580	8580	8580	0
110	20250429	191600	0	8580	8580	8580	8580	0
111	20250429	191500	0	8580	8580	8580	8580	0
112	20250429	191400	0	8580	8580	8580	8580	0
113	20250429	191300	0	8580	8580	8580	8580	0
114	20250429	191200	0	8580	8580	8580	8580	0
115	20250429	191100	0	8580	8580	8580	8580	0
116	20250429	191000	0	8580	8580	8580	8580	0
117	20250429	190900	0	8580	8580	8580	8580	0
118	20250429	190800	0	8580	8580	8580	8580	0
119	20250429	190700	0	8580	8580	8580	8580	0
120	20250429	190600	0	8580	8580	8580	8580	0
121	20250429	190500	0	8580	8580	8580	8580	0
122	20250429	190400	0	8580	8580	8580	8580	0
123	20250429	190300	0	8580	8580	8580	8580	0
124	20250429	190200	0	8580	8580	8580	8580	0
125	20250429	190100	0	8580	8580	8580	8580	0
126	20250429	190000	0	8580	8580	8580	8580	0
127	20250429	185900	0	8580	8580	8580	8580	0
128	20250429	185800	0	8580	8580	8580	8580	0
129	20250429	185700	0	8580	8580	8580	8580	0
130	20250429	185600	0	8580	8580	8580	8580	0
131	20250429	185500	0	8580	8580	8580	8580	0
132	20250429	185400	0	8580	8580	8580	8580	0
133	20250429	185300	0	8580	8580	8580	8580	0
134	20250429	185200	0	8580	8580	8580	8580	0
135	20250429	185100	0	8580	8580	8580	8580	0
136	20250429	185000	0	8580	8580	8580	8580	0
137	20250429	184900	0	8580	8580	8580	8580	0
138	20250429	184800	0	8580	8580	8580	8580	0
139	20250429	184700	0	8580	8580	8580	8580	0
140	20250429	184600	0	8580	8580	8580	8580	0
141	20250429	184500	0	8580	8580	8580	8580	0
142	20250429	184400	0	8580	8580	8580	8580	0
143	20250429	184300	0	8580	8580	8580	8580	0
144	20250429	184200	0	8580	8580	8580	8580	0
145	20250429	184100	0	8580	8580	8580	8580	0
146	20250429	184000	0	8580	8580	8580	8580	0
147	20250429	183900	0	8580	8580	8580	8580	0
148	20250429	183800	0	8580	8580	8580	8580	0
149	20250429	183700	0	8580	8580	8580	8580	0
150	20250429	183600	0	8580	8580	8580	8580	0
151	20250429	183500	0	8580	8580	8580	8580	0
152	20250429	183400	0	8580	8580	8580	8580	0
153	20250429	183300	0	8580	8580	8580	8580	0
154	20250429	183200	0	8580	8580	8580	8580	0
155	20250429	183100	0	8580	8580	8580	8580	0
156	20250429	183000	0	8580	8580	8580	8580	0
157	20250429	182900	0	8580	8580	8580	8580	0
158	20250429	182800	0	8580	8580	8580	8580	0
159	20250429	182700	0	8580	8580	8580	8580	0
160	20250429	182600	0	8580	8580	8580	8580	0
161	20250429	182500	0	8580	8580	8580	8580	0
162	20250429	182400	0	8580	8580	8580	8580	0
163	20250429	182300	0	8580	8580	8580	8580	0
164	20250429	182200	0	8580	8580	8580	8580	0
165	20250429	182100	0	8580	8580	8580	8580	0
166	20250429	182000	0	8580	8580	8580	8580	0
167	20250429	181900	0	8580	8580	8580	8580	0
168	20250429	181800	0	8580	8580	8580	8580	0
169	20250429	181700	0	8580	8580	8580	8580	0
170	20250429	181600	0	8580	8580	8580	8580	0
171	20250429	181500	0	8580	8580	8580	8580	0
172	20250429	181400	0	8580	8580	8580	8580	0
173	20250429	181300	0	8580	8580	8580	8580	0
174	20250429	181200	0	8580	8580	8580	8580	0
175	20250429	181100	0	8580	8580	8580	8580	0
176	20250429	181000	0	8580	8580	8580	8580	0
177	20250429	180900	0	8580	8580	8580	8580	0
178	20250429	180800	0	8580	8580	8580	8580	0
179	20250429	180700	0	8580	8580	8580	8580	0
180	20250429	180600	0	8580	8580	8580	8580	0
181	20250429	180500	0	8580	8580	8580	8580	0
182	20250429	180400	0	8580	8580	8580	8580	0
183	20250429	180300	0	8580	8580	8580	8580	0
184	20250429	180200	0	8580	8580	8580	8580	0
185	20250429	180100	0	8580	8580	8580	8580	0
186	20250429	180000	0	8580	8580	8580	8580	0
187	20250429	175900	0	8580	8580	8580	8580	0
188	20250429	175800	0	8580	8580	8580	8580	0
189	20250429	175700	0	8580	8580	8580	8580	0
190	20250429	175600	0	8580	8580	8580	8580	0
191	20250429	175500	0	8580	8580	8580	8580	0
192	20250429	175400	0	8580	8580	8580	8580	0
193	20250429	175300	0	8580	8580	8580	8580	0
194	20250429	175200	0	8580	8580	8580	8580	0
195	20250429	175100	0	8580	8580	8580	8580	0
196	20250429	175000	0	8580	8580	8580	8580	0
197	20250429	174900	0	8580	8580	8580	8580	0
198	20250429	174800	0	8580	8580	8580	8580	0
199	20250429	174700	0	8580	8580	8580	8580	0
200	20250429	174600	0	8580	8580	8580	8580	0
201	20250429	174500	0	8580	8580	8580	8580	0
202	20250429	174400	0	8580	8580	8580	8580	0
203	20250429	174300	0	8580	8580	8580	8580	0
204	20250429	174200	0	8580	8580	8580	8580	0
205	20250429	174100	0	8580	8580	8580	8580	0
206	20250429	174000	0	8580	8580	8580	8580	0
207	20250429	173900	0	8580	8580	8580	8580	0
208	20250429	173800	0	8580	8580	8580	8580	0
209	20250429	173700	0	8580	8580	8580	8580	0
210	20250429	173600	0	8580	8580	8580	8580	0
211	20250429	173500	0	8580	8580	8580	8580	0
212	20250429	173400	0	8580	8580	8580	8580	0
213	20250429	173300	0	8580	8580	8580	8580	0
214	20250429	173200	0	8580	8580	8580	8580	0
215	20250429	173100	0	8580	8580	8580	8580	0
216	20250429	173000	0	8580	8580	8580	8580	0
217	20250429	172900	0	8580	8580	8580	8580	0
218	20250429	172800	0	8580	8580	8580	8580	0
219	20250429	172700	0	8580	8580	8580	8580	0
220	20250429	172600	0	8580	8580	8580	8580	0
221	20250429	172500	0	8580	8580	8580	8580	0
222	20250429	172400	0	8580	8580	8580	8580	0
223	20250429	172300	0	8580	8580	8580	8580	0
224	20250429	172200	0	8580	8580	8580	8580	0
225	20250429	172100	0	8580	8580	8580	8580	0
226	20250429	172000	0	8580	8580	8580	8580	0
227	20250429	171900	0	8580	8580	8580	8580	0
228	20250429	171800	0	8580	8580	8580	8580	0
229	20250429	171700	0	8580	8580	8580	8580	0
230	20250429	171600	0	8580	8580	8580	8580	0
231	20250429	171500	0	8580	8580	8580	8580	0
232	20250429	171400	0	8580	8580	8580	8580	0
233	20250429	171300	0	8580	8580	8580	8580	0
234	20250429	171200	0	8580	8580	8580	8580	0
235	20250429	171100	0	8580	8580	8580	8580	0
236	20250429	171000	0	8580	8580	8580	8580	0
237	20250429	170900	0	8580	8580	8580	8580	0
238	20250429	170800	0	8580	8580	8580	8580	0
239	20250429	170700	0	8580	8580	8580	8580	0
240	20250429	170600	0	8580	8580	8580	8580	0
241	20250429	170500	0	8580	8580	8580	8580	0
242	20250429	170400	0	8580	8580	8580	8580	0
243	20250429	170300	0	8580	8580	8580	8580	0
244	20250429	170200	0	8580	8580	8580	8580	0
245	20250429	170100	0	8580	8580	8580	8580	0
246	20250429	170000	0	8580	8580	8580	8580	0
247	20250429	165900	0	8580	8580	8580	8580	0
248	20250429	165800	0	8580	8580	8580	8580	0
249	20250429	165700	0	8580	8580	8580	8580	0
250	20250429	165600	0	8580	8580	8580	8580	0
251	20250429	165500	0	8580	8580	8580	8580	0
252	20250429	165400	0	8580	8580	8580	8580	0
253	20250429	165300	0	8580	8580	8580	8580	0
254	20250429	165200	0	8580	8580	8580	8580	0
255	20250429	165100	0	8580	8580	8580	8580	0
256	20250429	165000	0	8580	8580	8580	8580	0
257	20250429	164900	0	8580	8580	8580	8580	0
258	20250429	164800	0	8580	8580	8580	8580	0
259	20250429	164700	0	8580	8580	8580	8580	0
260	20250429	164600	0	8580	8580	8580	8580	0
261	20250429	164500	0	8580	8580	8580	8580	0
262	20250429	164400	0	8580	8580	8580	8580	0
263	20250429	164300	0	8580	8580	8580	8580	0
264	20250429	164200	0	8580	8580	8580	8580	0
265	20250429	164100	0	8580	8580	8580	8580	0
266	20250429	164000	0	8580	8580	8580	8580	0
267	20250429	163900	0	8580	8580	8580	8580	0
268	20250429	163800	0	8580	8580	8580	8580	0
269	20250429	163700	0	8580	8580	8580	8580	0
270	20250429	163600	0	8580	8580	8580	8580	0
271	20250429	163500	0	8580	8580	8580	8580	0
272	20250429	163400	0	8580	8580	8580	8580	0
273	20250429	163300	0	8580	8580	8580	8580	0
274	20250429	163200	0	8580	8580	8580	8580	0
275	20250429	163100	0	8580	8580	8580	8580	0
276	20250429	163000	0	8580	8580	8580	8580	0
277	20250429	162900	0	8580	8580	8580	8580	0
278	20250429	162800	0	8580	8580	8580	8580	0
279	20250429	162700	0	8580	8580	8580	8580	0
280	20250429	162600	0	8580	8580	8580	8580	0
281	20250429	162500	0	8580	8580	8580	8580	0
282	20250429	162400	0	8580	8580	8580	8580	0
283	20250429	162300	0	8580	8580	8580	8580	0
284	20250429	162200	0	8580	8580	8580	8580	0
285	20250429	162100	0	8580	8580	8580	8580	0
286	20250429	162000	0	8580	8580	8580	8580	0
287	20250429	161900	0	8580	8580	8580	8580	0
288	20250429	161800	0	8580	8580	8580	8580	0
289	20250429	161700	0	8580	8580	8580	8580	0
290	20250429	161600	0	8580	8580	8580	8580	0
291	20250429	161500	0	8580	8580	8580	8580	0
292	20250429	161400	0	8580	8580	8580	8580	0
293	20250429	161300	0	8580	8580	8580	8580	0
294	20250429	161200	0	8580	8580	8580	8580	0
295	20250429	161100	0	8580	8580	8580	8580	0
296	20250429	161000	0	8580	8580	8580	8580	0
297	20250429	160900	0	8580	8580	8580	8580	0
298	20250429	160800	0	8580	8580	8580	8580	0
299	20250429	160700	0	8580	8580	8580	8580	0
300	20250429	160600	0	8580	8580	8580	8580	0
301	20250429	160500	0	8580	8580	8580	8580	0
302	20250429	160400	0	8580	8580	8580	8580	0
303	20250429	160300	0	8580	8580	8580	8580	0
304	20250429	160200	0	8580	8580	8580	8580	0
305	20250429	160100	0	8580	8580	8580	8580	0
306	20250429	160000	0	8580	8580	8580	8580	0
307	20250429	155900	0	8580	8580	8580	8580	0
308	20250429	155800	0	8580	8580	8580	8580	0
309	20250429	155700	0	8580	8580	8580	8580	0
310	20250429	155600	0	8580	8580	8580	8580	0
311	20250429	155500	0	8580	8580	8580	8580	0
312	20250429	155400	0	8580	8580	8580	8580	0
313	20250429	155300	0	8580	8580	8580	8580	0
314	20250429	155200	0	8580	8580	8580	8580	0
315	20250429	155100	0	8580	8580	8580	8580	0
316	20250429	155000	0	8580	8580	8580	8580	0
317	20250429	154900	0	8580	8580	8580	8580	0
318	20250429	154800	0	8580	8580	8580	8580	0
319	20250429	154700	0	8580	8580	8580	8580	0
320	20250429	154600	0	8580	8580	8580	8580	0
321	20250429	154500	0	8580	8580	8580	8580	0
322	20250429	154400	0	8580	8580	8580	8580	0
323	20250429	154300	0	8580	8580	8580	8580	0
324	20250429	154200	0	8580	8580	8580	8580	0
325	20250429	154100	0	8580	8580	8580	8580	0
326	20250429	154000	0	8580	8580	8580	8580	0
327	20250429	153900	0	8580	8580	8580	8580	0
328	20250429	153800	0	8580	8580	8580	8580	0
329	20250429	153700	0	8580	8580	8580	8580	0
330	20250429	153600	0	8580	8580	8580	8580	0
331	20250429	153500	0	8580	8580	8580	8580	0
332	20250429	153400	0	8580	8580	8580	8580	0
333	20250429	153300	0	8580	8580	8580	8580	0
334	20250429	153200	0	8580	8580	8580	8580	0
335	20250429	153100	0	8580	8580	8580	8580	0
336	20250429	153000	0	8580	8580	8580	8580	0
337	20250429	152900	0	8580	8580	8580	8580	0
338	20250429	152800	0	8580	8580	8580	8580	0
339	20250429	152700	0	8580	8580	8580	8580	0
340	20250429	152600	0	8580	8580	8580	8580	0
341	20250429	152500	0	8580	8580	8580	8580	0
342	20250429	152400	0	8580	8580	8580	8580	0
343	20250429	152300	0	8580	8580	8580	8580	0
344	20250429	152200	0	8580	8580	8580	8580	0
345	20250429	152100	0	8580	8580	8580	8580	0
346	20250429	152000	0	8580	8580	8580	8580	0
347	20250429	151900	0	8580	8580	8580	8580	0
348	20250429	151800	0	8580	8580	8580	8580	0
349	20250429	151700	0	8580	8580	8580	8580	0
350	20250429	151600	0	8580	8580	8580	8580	0
351	20250429	151500	0	8580	8580	8580	8580	0
352	20250429	151400	0	8580	8580	8580	8580	0
353	20250429	151300	0	8580	8580	8580	8580	0
354	20250429	151200	0	8580	8580	8580	8580	0
355	20250429	151100	0	8580	8580	8580	8580	0
356	20250429	151000	0	8580	8580	8580	8580	0
357	20250429	150900	0	8580	8580	8580	8580	0
358	20250429	150800	0	8580	8580	8580	8580	0
359	20250429	150700	0	8580	8580	8580	8580	0
360	20250429	150600	0	8580	8580	8580	8580	0
361	20250429	150500	0	8580	8580	8580	8580	0
362	20250429	150400	0	8580	8580	8580	8580	0
363	20250429	150300	0	8580	8580	8580	8580	0
364	20250429	150200	0	8580	8580	8580	8580	0
365	20250429	150100	0	8580	8580	8580	8580	0
366	20250429	150000	0	8580	8580	8580	8580	0
367	20250429	145900	0	8580	8580	8580	8580	0
368	20250429	145800	0	8580	8580	8580	8580	0
369	20250429	145700	0	8580	8580	8580	8580	0
370	20250429	145600	0	8580	8580	8580	8580	0
371	20250429	145500	0	8580	8580	8580	8580	0
372	20250429	145400	0	8580	8580	8580	8580	0
373	20250429	145300	0	8580	8580	8580	8580	0
374	20250429	145200	0	8580	8580	8580	8580	0
375	20250429	145100	0	8580	8580	8580	8580	0
376	20250429	145000	0	8580	8580	8580	8580	0
377	20250429	144900	0	8580	8580	8580	8580	0
378	20250429	144800	0	8580	8580	8580	8580	0
379	20250429	144700	0	8580	8580	8580	8580	0
380	20250429	144600	0	8580	8580	8580	8580	0
381	20250429	144500	0	8580	8580	8580	8580	0
382	20250429	144400	0	8580	8580	8580	8580	0
383	20250429	144300	0	8580	8580	8580	8580	0
384	20250429	144200	0	8580	8580	8580	8580	0
385	20250429	144100	0	8580	8580	8580	8580	0
386	20250429	144000	0	8580	8580	8580	8580	0
387	20250429	143900	0	8580	8580	8580	8580	0
388	20250429	143800	0	8580	8580	8580	8580	0
389	20250429	143700	0	8580	8580	8580	8580	0
390	20250429	143600	0	8580	8580	8580	8580	0
391	20250429	143500	0	8580	8580	8580	8580	0
392	20250429	143400	0	8580	8580	8580	8580	0
393	20250429	143300	0	8580	8580	8580	8580	0
394	20250429	143200	0	8580	8580	8580	8580	0
395	20250429	143100	0	8580	8580	8580	8580	0
396	20250429	143000	0	8580	8580	8580	8580	0
397	20250429	142900	0	8580	8580	8580	8580	0
398	20250429	142800	0	8580	8580	8580	8580	0
399	20250429	142700	0	8580	8580	8580	8580	0
400	20250429	142600	0	8580	8580	8580	8580	0
401	20250429	142500	0	8580	8580	8580	8580	0
402	20250429	142400	0	8580	8580	8580	8580	0
403	20250429	142300	0	8580	8580	8580	8580	0
404	20250429	142200	0	8580	8580	8580	8580	0
405	20250429	142100	0	8580	8580	8580	8580	0
406	20250429	142000	0	8580	8580	8580	8580	0
407	20250429	141900	0	8580	8580	8580	8580	0
408	20250429	141800	0	8580	8580	8580	8580	0
409	20250429	141700	0	8580	8580	8580	8580	0
410	20250429	141600	0	8580	8580	8580	8580	0
411	20250429	141500	0	8580	8580	8580	8580	0
412	20250429	141400	0	8580	8580	8580	8580	0
413	20250429	141300	0	8580	8580	8580	8580	0
414	20250429	141200	0	8580	8580	8580	8580	0
415	20250429	141100	0	8580	8580	8580	8580	0
416	20250429	141000	0	8580	8580	8580	8580	0
417	20250429	140900	0	8580	8580	8580	8580	0
418	20250429	140800	0	8580	8580	8580	8580	0
419	20250429	140700	0	8580	8580	8580	8580	0
420	20250429	140600	0	8580	8580	8580	8580	0
421	20250429	140500	0	8580	8580	8580	8580	0
422	20250429	140400	0	8580	8580	8580	8580	0
423	20250429	140300	0	8580	8580	8580	8580	0
424	20250429	140200	0	8580	8580	8580	8580	0
425	20250429	140100	0	8580	8580	8580	8580	0
426	20250429	140000	0	8580	8580	8580	8580	0
427	20250429	135900	0	8580	8580	8580	8580	0
428	20250429	135800	0	8580	8580	8580	8580	0
429	20250429	135700	0	8580	8580	8580	8580	0
430	20250429	135600	0	8580	8580	8580	8580	0
431	20250429	135500	0	8580	8580	8580	8580	0
432	20250429	135400	0	8580	8580	8580	8580	0
433	20250429	135300	0	8580	8580	8580	8580	0
434	20250429	135200	0	8580	8580	8580	8580	0
435	20250429	135100	0	8580	8580	8580	8580	0
436	20250429	135000	0	8580	8580	8580	8580	0
437	20250429	134900	0	8580	8580	8580	8580	0
438	20250429	134800	0	8580	8580	8580	8580	0
439	20250429	134700	0	8580	8580	8580	8580	0
440	20250429	134600	0	8580	8580	8580	8580	0
441	20250429	134500	0	8580	8580	8580	8580	0
442	20250429	134400	0	8580	8580	8580	8580	0
443	20250429	134300	0	8580	8580	8580	8580	0
444	20250429	134200	0	8580	8580	8580	8580	0
445	20250429	134100	0	8580	8580	8580	8580	0
446	20250429	134000	0	8580	8580	8580	8580	0
447	20250429	133900	0	8580	8580	8580	8580	0
448	20250429	133800	0	8580	8580	8580	8580	0
449	20250429	133700	0	8580	8580	8580	8580	0
450	20250429	133600	0	8580	8580	8580	8580	0
451	20250429	133500	0	8580	8580	8580	8580	0
452	20250429	133400	0	8580	8580	8580	8580	0
453	20250429	133300	0	8580	8580	8580	8580	0
454	20250429	133200	0	8580	8580	8580	8580	0
455	20250429	133100	0	8580	8580	8580	8580	0
456	20250429	133000	0	8580	8580	8580	8580	0
457	20250429	132900	0	8580	8580	8580	8580	0
458	20250429	132800	0	8580	8580	8580	8580	0
459	20250429	132700	0	8580	8580	8580	8580	0
460	20250429	132600	0	8580	8580	8580	8580	0
461	20250429	132500	0	8580	8580	8580	8580	0
462	20250429	132400	0	8580	8580	8580	8580	0
463	20250429	132300	0	8580	8580	8580	8580	0
464	20250429	132200	0	8580	8580	8580	8580	0
465	20250429	132100	0	8580	8580	8580	8580	0
466	20250429	132000	0	8580	8580	8580	8580	0
467	20250429	131900	0	8580	8580	8580	8580	0
468	20250429	131800	0	8580	8580	8580	8580	0
469	20250429	131700	0	8580	8580	8580	8580	0
470	20250429	131600	0	8580	8580	8580	8580	0
471	20250429	131500	0	8580	8580	8580	8580	0
472	20250429	131400	0	8580	8580	8580	8580	0
473	20250429	131300	0	8580	8580	8580	8580	0
474	20250429	131200	0	8580	8580	8580	8580	0
475	20250429	131100	0	8580	8580	8580	8580	0
476	20250429	131000	0	8580	8580	8580	8580	0
477	20250429	130900	0	8580	8580	8580	8580	0
478	20250429	130800	0	8580	8580	8580	8580	0
479	20250429	130700	0	8580	8580	8580	8580	0
480	20250429	130600	0	8580	8580	8580	8580	0
481	20250429	130500	0	8580	8580	8580	8580	0
482	20250429	130400	0	8580	8580	8580	8580	0
483	20250429	130300	0	8580	8580	8580	8580	0
484	20250429	130200	0	8580	8580	8580	8580	0
485	20250429	130100	0	8580	8580	8580	8580	0
486	20250429	130000	0	8580	8580	8580	8580	0
487	20250429	125900	0	8580	8580	8580	8580	0
488	20250429	125800	0	8580	8580	8580	8580	0
489	20250429	125700	0	8580	8580	8580	8580	0
490	20250429	125600	0	8580	8580	8580	8580	0
491	20250429	125500	0	8580	8580	8580	8580	0
492	20250429	125400	0	8580	8580	8580	8580	0
493	20250429	125300	0	8580	8580	8580	8580	0
494	20250429	125200	0	8580	8580	8580	8580	0
495	20250429	125100	0	8580	8580	8580	8580	0
496	20250429	125000	0	8580	8580	8580	8580	0
497	20250429	124900	0	8580	8580	8580	8580	0
498	20250429	124800	0	8580	8580	8580	8580	0
499	20250429	124700	0	8580	8580	8580	8580	0
500	20250429	124600	0	8580	8580	8580	8580	0
501	20250429	124500	0	8580	8580	8580	8580	0
502	20250429	124400	0	8580	8580	8580	8580	0
503	20250429	124300	0	8580	8580	8580	8580	0
504	20250429	124200	0	8580	8580	8580	8580	0
505	20250429	124100	0	8580	8580	8580	8580	0
506	20250429	124000	0	8580	8580	8580	8580	0
507	20250429	123900	0	8580	8580	8580	8580	0
508	20250429	123800	0	8580	8580	8580	8580	0
509	20250429	123700	0	8580	8580	8580	8580	0
510	20250429	123600	0	8580	8580	8580	8580	0
511	20250429	123500	0	8580	8580	8580	8580	0
512	20250429	123400	0	8580	8580	8580	8580	0
513	20250429	123300	0	8580	8580	8580	8580	0
514	20250429	123200	0	8580	8580	8580	8580	0
515	20250429	123100	0	8580	8580	8580	8580	0
516	20250429	123000	0	8580	8580	8580	8580	0
517	20250429	122900	0	8580	8580	8580	8580	0
518	20250429	122800	0	8580	8580	8580	8580	0
519	20250429	122700	0	8580	8580	8580	8580	0
520	20250429	122600	0	8580	8580	8580	8580	0
521	20250429	122500	0	8580	8580	8580	8580	0
522	20250429	122400	0	8580	8580	8580	8580	0
523	20250429	122300	0	8580	8580	8580	8580	0
524	20250429	122200	0	8580	8580	8580	8580	0
525	20250429	122100	0	8580	8580	8580	8580	0
526	20250429	122000	0	8580	8580	8580	8580	0
527	20250429	121900	0	8580	8580	8580	8580	0
528	20250429	121800	0	8580	8580	8580	8580	0
529	20250429	121700	0	8580	8580	8580	8580	0
530	20250429	121600	0	8580	8580	8580	8580	0
531	20250429	121500	0	8580	8580	8580	8580	0
532	20250429	121400	0	8580	8580	8580	8580	0
533	20250429	121300	0	8580	8580	8580	8580	0
534	20250429	121200	0	8580	8580	8580	8580	0
535	20250429	121100	0	8580	8580	8580	8580	0
536	20250429	121000	0	8580	8580	8580	8580	0
537	20250429	120900	0	8580	8580	8580	8580	0
538	20250429	120800	0	8580	8580	8580	8580	0
539	20250429	120700	0	8580	8580	8580	8580	0
540	20250429	120600	0	8580	8580	8580	8580	0
541	20250429	120500	0	8580	8580	8580	8580	0
542	20250429	120400	0	8580	8580	8580	8580	0
543	20250429	120300	0	8580	8580	8580	8580	0
544	20250429	120200	0	8580	8580	8580	8580	0
545	20250429	120100	0	8580	8580	8580	8580	0
546	20250429	120000	0	8580	8580	8580	8580	0
547	20250429	115900	0	8580	8580	8580	8580	0
548	20250429	115800	0	8580	8580	8580	8580	0
549	20250429	115700	0	8580	8580	8580	8580	0
550	20250429	115600	0	8580	8580	8580	8580	0
551	20250429	115500	0	8580	8580	8580	8580	0
552	20250429	115400	0	8580	8580	8580	8580	0
553	20250429	115300	0	8580	8580	8580	8580	0
554	20250429	115200	0	8580	8580	8580	8580	0
555	20250429	115100	0	8580	8580	8580	8580	0
556	20250429	115000	0	8580	8580	8580	8580	0
557	20250429	114900	0	8580	8580	8580	8580	0
558	20250429	114800	0	8580	8580	8580	8580	0
559	20250429	114700	0	8580	8580	8580	8580	0
560	20250429	114600	0	8580	8580	8580	8580	0
561	20250429	114500	0	8580	8580	8580	8580	0
562	20250429	114400	0	8580	8580	8580	8580	0
563	20250429	114300	0	8580	8580	8580	8580	0
564	20250429	114200	0	8580	8580	8580	8580	0
565	20250429	114100	0	8580	8580	8580	8580	0
566	20250429	114000	0	8580	8580	8580	8580	0
567	20250429	113900	0	8580	8580	8580	8580	0
568	20250429	113800	0	8580	8580	8580	8580	0
569	20250429	113700	0	8580	8580	8580	8580	0
570	20250429	113600	0	8580	8580	8580	8580	0
571	20250429	113500	0	8580	8580	8580	8580	0
572	20250429	113400	0	8580	8580	8580	8580	0
573	20250429	113300	0	8580	8580	8580	8580	0
574	20250429	113200	0	8580	8580	8580	8580	0
575	20250429	113100	0	8580	8580	8580	8580	0
576	20250429	113000	0	8580	8580	8580	8580	0
577	20250429	112900	0	8580	8580	8580	8580	0
578	20250429	112800	0	8580	8580	8580	8580	0
579	20250429	112700	0	8580	8580	8580	8580	0
580	20250429	112600	0	8580	8580	8580	8580	0
581	20250429	112500	0	8580	8580	8580	8580	0
582	20250429	112400	0	8580	8580	8580	8580	0
583	20250429	112300	0	8580	8580	8580	8580	0
584	20250429	112200	0	8580	8580	8580	8580	0
585	20250429	112100	0	8580	8580	8580	8580	0
586	20250429	112000	0	8580	8580	8580	8580	0
587	20250429	111900	0	8580	8580	8580	8580	0
588	20250429	111800	0	8580	8580	8580	8580	0
589	20250429	111700	0	8580	8580	8580	8580	0
590	20250429	111600	0	8580	8580	8580	8580	0
591	20250429	111500	0	8580	8580	8580	8580	0
592	20250429	111400	0	8580	8580	8580	8580	0
593	20250429	111300	0	8580	8580	8580	8580	0
594	20250429	111200	0	8580	8580	8580	8580	0
595	20250429	111100	0	8580	8580	8580	8580	0
596	20250429	111000	0	8580	8580	8580	8580	0
597	20250429	110900	0	8580	8580	8580	8580	0
598	20250429	110800	0	8580	8580	8580	8580	0
599	20250429	110700	0	8580	8580	8580	8580	0
600	20250429	110600	0	8580	8580	8580	8580	0
601	20250429	110500	0	8580	8580	8580	8580	0
602	20250429	110400	0	8580	8580	8580	8580	0
603	20250429	110300	0	8580	8580	8580	8580	0
604	20250429	110200	0	8580	8580	8580	8580	0
605	20250429	110100	0	8580	8580	8580	8580	0
606	20250429	110000	0	8580	8580	8580	8580	0
607	20250429	105900	0	8580	8580	8580	8580	0
608	20250429	105800	0	8580	8580	8580	8580	0
609	20250429	105700	0	8580	8580	8580	8580	0
610	20250429	105600	0	8580	8580	8580	8580	0
611	20250429	105500	0	8580	8580	8580	8580	0
612	20250429	105400	0	8580	8580	8580	8580	0
613	20250429	105300	0	8580	8580	8580	8580	0
614	20250429	105200	0	8580	8580	8580	8580	0
615	20250429	105100	0	8580	8580	8580	8580	0
616	20250429	105000	0	8580	8580	8580	8580	0
617	20250429	104900	0	8580	8580	8580	8580	0
618	20250429	104800	0	8580	8580	8580	8580	0
619	20250429	104700	0	8580	8580	8580	8580	0
620	20250429	104600	0	8580	8580	8580	8580	0
621	20250429	104500	0	8580	8580	8580	8580	0
622	20250429	104400	0	8580	8580	8580	8580	0
623	20250429	104300	0	8580	8580	8580	8580	0
624	20250429	104200	0	8580	8580	8580	8580	0
625	20250429	104100	0	8580	8580	8580	8580	0
626	20250429	104000	0	8580	8580	8580	8580	0
627	20250429	103900	0	8580	8580	8580	8580	0
628	20250429	103800	0	8580	8580	8580	8580	0
629	20250429	103700	0	8580	8580	8580	8580	0
630	20250429	103600	0	8580	8580	8580	8580	0
631	20250429	103500	0	8580	8580	8580	8580	0
632	20250429	103400	0	8580	8580	8580	8580	0
633	20250429	103300	0	8580	8580	8580	8580	0
634	20250429	103200	0	8580	8580	8580	8580	0
635	20250429	103100	0	8580	8580	8580	8580	0
636	20250429	103000	0	8580	8580	8580	8580	0
637	20250429	102900	0	8580	8580	8580	8580	0
638	20250429	102800	0	8580	8580	8580	8580	0
639	20250429	102700	0	8580	8580	8580	8580	0
640	20250429	102600	0	8580	8580	8580	8580	0
641	20250429	102500	0	8580	8580	8580	8580	0
642	20250429	102400	0	8580	8580	8580	8580	0
643	20250429	102300	0	8580	8580	8580	8580	0
644	20250429	102200	0	8580	8580	8580	8580	0
645	20250429	102100	0	8580	8580	8580	8580	0
646	20250429	102000	0	8580	8580	8580	8580	0
647	20250429	101900	0	8580	8580	8580	8580	0
648	20250429	101800	0	8580	8580	8580	8580	0
649	20250429	101700	0	8580	8580	8580	8580	0
650	20250429	101600	0	8580	8580	8580	8580	0
651	20250429	101500	0	8580	8580	8580	8580	0
652	20250429	101400	0	8580	8580	8580	8580	0
653	20250429	101300	0	8580	8580	8580	8580	0
654	20250429	101200	0	8580	8580	8580	8580	0
655	20250429	101100	0	8580	8580	8580	8580	0
656	20250429	101000	0	8580	8580	8580	8580	0
657	20250429	100900	0	8580	8580	8580	8580	0
658	20250429	100800	0	8580	8580	8580	8580	0
659	20250429	100700	0	8580	8580	8580	8580	0
660	20250429	100600	0	8580	8580	8580	8580	0
661	20250429	100500	0	8580	8580	8580	8580	0
662	20250429	100400	0	8580	8580	8580	8580	0
663	20250429	100300	0	8580	8580	8580	8580	0
664	20250429	100200	0	8580	8580	8580	8580	0
665	20250429	100100	0	8580	8580	8580	8580	0
666	20250429	100000	0	8580	8580	8580	8580	0
667	20250429	095900	0	8580	8580	8580	8580	0
668	20250429	095800	0	8580	8580	8580	8580	0
669	20250429	095700	0	8580	8580	8580	8580	0
670	20250429	095600	0	8580	8580	8580	8580	0
671	20250429	095500	0	8580	8580	8580	8580	0
672	20250429	095400	0	8580	8580	8580	8580	0
673	20250429	095300	0	8580	8580	8580	8580	0
674	20250429	095200	0	8580	8580	8580	8580	0
675	20250429	095100	0	8580	8580	8580	8580	0
676	20250429	095000	0	8580	8580	8580	8580	0
677	20250429	094900	0	8580	8580	8580	8580	0
678	20250429	094800	0	8580	8580	8580	8580	0
679	20250429	094700	0	8580	8580	8580	8580	0
680	20250429	094600	0	8580	8580	8580	8580	0
681	20250429	094500	0	8580	8580	8580	8580	0
682	20250429	094400	0	8580	8580	8580	8580	0
683	20250429	094300	0	8580	8580	8580	8580	0
684	20250429	094200	0	8580	8580	8580	8580	0
685	20250429	094100	0	8580	8580	8580	8580	0
686	20250429	094000	0	8580	8580	8580	8580	0
687	20250429	093900	0	8580	8580	8580	8580	0
688	20250429	093800	0	8580	8580	8580	8580	0
689	20250429	093700	0	8580	8580	8580	8580	0
690	20250429	093600	0	8580	8580	8580	8580	0
691	20250429	093500	0	8580	8580	8580	8580	0
692	20250429	093400	0	8580	8580	8580	8580	0
693	20250429	093300	0	8580	8580	8580	8580	0
694	20250429	093200	0	8580	8580	8580	8580	0
695	20250429	093100	0	8580	8580	8580	8580	0
696	20250429	093000	0	8580	8580	8580	8580	0
697	20250429	092900	0	8580	8580	8580	8580	0
698	20250429	092800	0	8580	8580	8580	8580	0
699	20250429	092700	0	8580	8580	8580	8580	0
700	20250429	092600	0	8580	8580	8580	8580	0
701	20250429	092500	0	8580	8580	8580	8580	0
702	20250429	092400	0	8580	8580	8580	8580	0
703	20250429	092300	0	8580	8580	8580	8580	0
704	20250429	092200	0	8580	8580	8580	8580	0
705	20250429	092100	0	8580	8580	8580	8580	0
706	20250429	092000	0	8580	8580	8580	8580	0
707	20250429	091900	0	8580	8580	8580	8580	0
708	20250429	091800	0	8580	8580	8580	8580	0
709	20250429	091700	0	8580	8580	8580	8580	0
710	20250429	091600	0	8580	8580	8580	8580	0
711	20250429	091500	0	8580	8580	8580	8580	0
712	20250429	091400	0	8580	8580	8580	8580	0
713	20250429	091300	0	8580	8580	8580	8580	0
714	20250429	091200	0	8580	8580	8580	8580	0
715	20250429	091100	0	8580	8580	8580	8580	0
716	20250429	091000	0	8580	8580	8580	8580	0
717	20250429	090900	0	8580	8580	8580	8580	0
718	20250429	090800	0	8580	8580	8580	8580	0
719	20250429	090700	0	8580	8580	8580	8580	0
720	20250429	090600	0	8580	8580	8580	8580	0
721	20250429	090500	0	8580	8580	8580	8580	0
722	20250429	090400	0	8580	8580	8580	8580	0
723	20250429	090300	0	8580	8580	8580	8580	0
724	20250429	090200	0	8580	8580	8580	8580	0
725	20250429	090100	0	8580	8580	8580	8580	0
726	20250429	090000	0	8580	8580	8580	8580	0