KissMeData/149980/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	200800	0	5090	5090	5090	5090	0
3	20250423	200700	0	5090	5090	5090	5090	0
4	20250423	200600	0	5090	5090	5090	5090	0
5	20250423	200500	0	5090	5090	5090	5090	0
6	20250423	200400	0	5090	5090	5090	5090	0
7	20250423	200300	0	5090	5090	5090	5090	0
8	20250423	200200	0	5090	5090	5090	5090	0
9	20250423	200100	0	5090	5090	5090	5090	0
10	20250423	200000	0	5090	5090	5090	5090	0
11	20250423	195900	0	5090	5090	5090	5090	0
12	20250423	195800	0	5090	5090	5090	5090	0
13	20250423	195700	0	5090	5090	5090	5090	0
14	20250423	195600	0	5090	5090	5090	5090	0
15	20250423	195500	0	5090	5090	5090	5090	0
16	20250423	195400	0	5090	5090	5090	5090	0
17	20250423	195300	0	5090	5090	5090	5090	0
18	20250423	195200	0	5090	5090	5090	5090	0
19	20250423	195100	0	5090	5090	5090	5090	0
20	20250423	195000	0	5090	5090	5090	5090	0
21	20250423	194900	0	5090	5090	5090	5090	0
22	20250423	194800	0	5090	5090	5090	5090	0
23	20250423	194700	0	5090	5090	5090	5090	0
24	20250423	194600	0	5090	5090	5090	5090	0
25	20250423	194500	0	5090	5090	5090	5090	0
26	20250423	194400	0	5090	5090	5090	5090	0
27	20250423	194300	0	5090	5090	5090	5090	0
28	20250423	194200	0	5090	5090	5090	5090	0
29	20250423	194100	0	5090	5090	5090	5090	0
30	20250423	194000	0	5090	5090	5090	5090	0
31	20250423	193900	0	5090	5090	5090	5090	0
32	20250423	193800	0	5090	5090	5090	5090	0
33	20250423	193700	0	5090	5090	5090	5090	0
34	20250423	193600	0	5090	5090	5090	5090	0
35	20250423	193500	0	5090	5090	5090	5090	0
36	20250423	193400	0	5090	5090	5090	5090	0
37	20250423	193300	0	5090	5090	5090	5090	0
38	20250423	193200	0	5090	5090	5090	5090	0
39	20250423	193100	0	5090	5090	5090	5090	0
40	20250423	193000	0	5090	5090	5090	5090	0
41	20250423	192900	0	5090	5090	5090	5090	0
42	20250423	192800	0	5090	5090	5090	5090	0
43	20250423	192700	0	5090	5090	5090	5090	0
44	20250423	192600	0	5090	5090	5090	5090	0
45	20250423	192500	0	5090	5090	5090	5090	0
46	20250423	192400	0	5090	5090	5090	5090	0
47	20250423	192300	0	5090	5090	5090	5090	0
48	20250423	192200	0	5090	5090	5090	5090	0
49	20250423	192100	0	5090	5090	5090	5090	0
50	20250423	192000	0	5090	5090	5090	5090	0
51	20250423	191900	0	5090	5090	5090	5090	0
52	20250423	191800	0	5090	5090	5090	5090	0
53	20250423	191700	0	5090	5090	5090	5090	0
54	20250423	191600	0	5090	5090	5090	5090	0
55	20250423	191500	0	5090	5090	5090	5090	0
56	20250423	191400	0	5090	5090	5090	5090	0
57	20250423	191300	0	5090	5090	5090	5090	0
58	20250423	191200	0	5090	5090	5090	5090	0
59	20250423	191100	0	5090	5090	5090	5090	0
60	20250423	191000	0	5090	5090	5090	5090	0
61	20250423	190900	0	5090	5090	5090	5090	0
62	20250423	190800	0	5090	5090	5090	5090	0
63	20250423	190700	0	5090	5090	5090	5090	0
64	20250423	190600	0	5090	5090	5090	5090	0
65	20250423	190500	0	5090	5090	5090	5090	0
66	20250423	190400	0	5090	5090	5090	5090	0
67	20250423	190300	0	5090	5090	5090	5090	0
68	20250423	190200	0	5090	5090	5090	5090	0
69	20250423	190100	0	5090	5090	5090	5090	0
70	20250423	190000	0	5090	5090	5090	5090	0
71	20250423	185900	0	5090	5090	5090	5090	0
72	20250423	185800	0	5090	5090	5090	5090	0
73	20250423	185700	0	5090	5090	5090	5090	0
74	20250423	185600	0	5090	5090	5090	5090	0
75	20250423	185500	0	5090	5090	5090	5090	0
76	20250423	185400	0	5090	5090	5090	5090	0
77	20250423	185300	0	5090	5090	5090	5090	0
78	20250423	185200	0	5090	5090	5090	5090	0
79	20250423	185100	0	5090	5090	5090	5090	0
80	20250423	185000	0	5090	5090	5090	5090	0
81	20250423	184900	0	5090	5090	5090	5090	0
82	20250423	184800	0	5090	5090	5090	5090	0
83	20250423	184700	0	5090	5090	5090	5090	0
84	20250423	184600	0	5090	5090	5090	5090	0
85	20250423	184500	0	5090	5090	5090	5090	0
86	20250423	184400	0	5090	5090	5090	5090	0
87	20250423	184300	0	5090	5090	5090	5090	0
88	20250423	184200	0	5090	5090	5090	5090	0
89	20250423	184100	0	5090	5090	5090	5090	0
90	20250423	184000	0	5090	5090	5090	5090	0
91	20250423	183900	0	5090	5090	5090	5090	0
92	20250423	183800	0	5090	5090	5090	5090	0
93	20250423	183700	0	5090	5090	5090	5090	0
94	20250423	183600	0	5090	5090	5090	5090	0
95	20250423	183500	0	5090	5090	5090	5090	0
96	20250423	183400	0	5090	5090	5090	5090	0
97	20250423	183300	0	5090	5090	5090	5090	0
98	20250423	183200	0	5090	5090	5090	5090	0
99	20250423	183100	0	5090	5090	5090	5090	0
100	20250423	183000	0	5090	5090	5090	5090	0
101	20250423	182900	0	5090	5090	5090	5090	0
102	20250423	182800	0	5090	5090	5090	5090	0
103	20250423	182700	0	5090	5090	5090	5090	0
104	20250423	182600	0	5090	5090	5090	5090	0
105	20250423	182500	0	5090	5090	5090	5090	0
106	20250423	182400	0	5090	5090	5090	5090	0
107	20250423	182300	0	5090	5090	5090	5090	0
108	20250423	182200	0	5090	5090	5090	5090	0
109	20250423	182100	0	5090	5090	5090	5090	0
110	20250423	182000	0	5090	5090	5090	5090	0
111	20250423	181900	0	5090	5090	5090	5090	0
112	20250423	181800	0	5090	5090	5090	5090	0
113	20250423	181700	0	5090	5090	5090	5090	0
114	20250423	181600	0	5090	5090	5090	5090	0
115	20250423	181500	0	5090	5090	5090	5090	0
116	20250423	181400	0	5090	5090	5090	5090	0
117	20250423	181300	0	5090	5090	5090	5090	0
118	20250423	181200	0	5090	5090	5090	5090	0
119	20250423	181100	0	5090	5090	5090	5090	0
120	20250423	181000	0	5090	5090	5090	5090	0
121	20250423	180900	0	5090	5090	5090	5090	0
122	20250423	180800	0	5090	5090	5090	5090	0
123	20250423	180700	0	5090	5090	5090	5090	0
124	20250423	180600	0	5090	5090	5090	5090	0
125	20250423	180500	0	5090	5090	5090	5090	0
126	20250423	180400	0	5090	5090	5090	5090	0
127	20250423	180300	0	5090	5090	5090	5090	0
128	20250423	180200	0	5090	5090	5090	5090	0
129	20250423	180100	0	5090	5090	5090	5090	0
130	20250423	180000	0	5090	5090	5090	5090	0
131	20250423	175900	0	5090	5090	5090	5090	0
132	20250423	175800	0	5090	5090	5090	5090	0
133	20250423	175700	0	5090	5090	5090	5090	0
134	20250423	175600	0	5090	5090	5090	5090	0
135	20250423	175500	0	5090	5090	5090	5090	0
136	20250423	175400	0	5090	5090	5090	5090	0
137	20250423	175300	0	5090	5090	5090	5090	0
138	20250423	175200	0	5090	5090	5090	5090	0
139	20250423	175100	0	5090	5090	5090	5090	0
140	20250423	175000	0	5090	5090	5090	5090	0
141	20250423	174900	0	5090	5090	5090	5090	0
142	20250423	174800	0	5090	5090	5090	5090	0
143	20250423	174700	0	5090	5090	5090	5090	0
144	20250423	174600	0	5090	5090	5090	5090	0
145	20250423	174500	0	5090	5090	5090	5090	0
146	20250423	174400	0	5090	5090	5090	5090	0
147	20250423	174300	0	5090	5090	5090	5090	0
148	20250423	174200	0	5090	5090	5090	5090	0
149	20250423	174100	0	5090	5090	5090	5090	0
150	20250423	174000	0	5090	5090	5090	5090	0
151	20250423	173900	0	5090	5090	5090	5090	0
152	20250423	173800	0	5090	5090	5090	5090	0
153	20250423	173700	0	5090	5090	5090	5090	0
154	20250423	173600	0	5090	5090	5090	5090	0
155	20250423	173500	0	5090	5090	5090	5090	0
156	20250423	173400	0	5090	5090	5090	5090	0
157	20250423	173300	0	5090	5090	5090	5090	0
158	20250423	173200	0	5090	5090	5090	5090	0
159	20250423	173100	0	5090	5090	5090	5090	0
160	20250423	173000	0	5090	5090	5090	5090	0
161	20250423	172900	0	5090	5090	5090	5090	0
162	20250423	172800	0	5090	5090	5090	5090	0
163	20250423	172700	0	5090	5090	5090	5090	0
164	20250423	172600	0	5090	5090	5090	5090	0
165	20250423	172500	0	5090	5090	5090	5090	0
166	20250423	172400	0	5090	5090	5090	5090	0
167	20250423	172300	0	5090	5090	5090	5090	0
168	20250423	172200	0	5090	5090	5090	5090	0
169	20250423	172100	0	5090	5090	5090	5090	0
170	20250423	172000	0	5090	5090	5090	5090	0
171	20250423	171900	0	5090	5090	5090	5090	0
172	20250423	171800	0	5090	5090	5090	5090	0
173	20250423	171700	0	5090	5090	5090	5090	0
174	20250423	171600	0	5090	5090	5090	5090	0
175	20250423	171500	0	5090	5090	5090	5090	0
176	20250423	171400	0	5090	5090	5090	5090	0
177	20250423	171300	0	5090	5090	5090	5090	0
178	20250423	171200	0	5090	5090	5090	5090	0
179	20250423	171100	0	5090	5090	5090	5090	0
180	20250423	171000	0	5090	5090	5090	5090	0
181	20250423	170900	0	5090	5090	5090	5090	0
182	20250423	170800	0	5090	5090	5090	5090	0
183	20250423	170700	0	5090	5090	5090	5090	0
184	20250423	170600	0	5090	5090	5090	5090	0
185	20250423	170500	0	5090	5090	5090	5090	0
186	20250423	170400	0	5090	5090	5090	5090	0
187	20250423	170300	0	5090	5090	5090	5090	0
188	20250423	170200	0	5090	5090	5090	5090	0
189	20250423	170100	0	5090	5090	5090	5090	0
190	20250423	170000	0	5090	5090	5090	5090	0
191	20250423	165900	0	5090	5090	5090	5090	0
192	20250423	165800	0	5090	5090	5090	5090	0
193	20250423	165700	0	5090	5090	5090	5090	0
194	20250423	165600	0	5090	5090	5090	5090	0
195	20250423	165500	0	5090	5090	5090	5090	0
196	20250423	165400	0	5090	5090	5090	5090	0
197	20250423	165300	0	5090	5090	5090	5090	0
198	20250423	165200	0	5090	5090	5090	5090	0
199	20250423	165100	0	5090	5090	5090	5090	0
200	20250423	165000	0	5090	5090	5090	5090	0
201	20250423	164900	0	5090	5090	5090	5090	0
202	20250423	164800	0	5090	5090	5090	5090	0
203	20250423	164700	0	5090	5090	5090	5090	0
204	20250423	164600	0	5090	5090	5090	5090	0
205	20250423	164500	0	5090	5090	5090	5090	0
206	20250423	164400	0	5090	5090	5090	5090	0
207	20250423	164300	0	5090	5090	5090	5090	0
208	20250423	164200	0	5090	5090	5090	5090	0
209	20250423	164100	0	5090	5090	5090	5090	0
210	20250423	164000	0	5090	5090	5090	5090	0
211	20250423	163900	0	5090	5090	5090	5090	0
212	20250423	163800	0	5090	5090	5090	5090	0
213	20250423	163700	0	5090	5090	5090	5090	0
214	20250423	163600	0	5090	5090	5090	5090	0
215	20250423	163500	0	5090	5090	5090	5090	0
216	20250423	163400	0	5090	5090	5090	5090	0
217	20250423	163300	0	5090	5090	5090	5090	0
218	20250423	163200	0	5090	5090	5090	5090	0
219	20250423	163100	0	5090	5090	5090	5090	0
220	20250423	163000	0	5090	5090	5090	5090	0
221	20250423	162900	0	5090	5090	5090	5090	0
222	20250423	162800	0	5090	5090	5090	5090	0
223	20250423	162700	0	5090	5090	5090	5090	0
224	20250423	162600	0	5090	5090	5090	5090	0
225	20250423	162500	0	5090	5090	5090	5090	0
226	20250423	162400	0	5090	5090	5090	5090	0
227	20250423	162300	0	5090	5090	5090	5090	0
228	20250423	162200	0	5090	5090	5090	5090	0
229	20250423	162100	0	5090	5090	5090	5090	0
230	20250423	162000	0	5090	5090	5090	5090	0
231	20250423	161900	0	5090	5090	5090	5090	0
232	20250423	161800	0	5090	5090	5090	5090	0
233	20250423	161700	0	5090	5090	5090	5090	0
234	20250423	161600	0	5090	5090	5090	5090	0
235	20250423	161500	0	5090	5090	5090	5090	0
236	20250423	161400	0	5090	5090	5090	5090	0
237	20250423	161300	0	5090	5090	5090	5090	0
238	20250423	161200	0	5090	5090	5090	5090	0
239	20250423	161100	0	5090	5090	5090	5090	0
240	20250423	161000	0	5090	5090	5090	5090	0
241	20250423	160900	0	5090	5090	5090	5090	0
242	20250423	160800	0	5090	5090	5090	5090	0
243	20250423	160700	0	5090	5090	5090	5090	0
244	20250423	160600	0	5090	5090	5090	5090	0
245	20250423	160500	0	5090	5090	5090	5090	0
246	20250423	160400	0	5090	5090	5090	5090	0
247	20250423	160300	0	5090	5090	5090	5090	0
248	20250423	160200	0	5090	5090	5090	5090	0
249	20250423	160100	0	5090	5090	5090	5090	0
250	20250423	160000	0	5090	5090	5090	5090	0
251	20250423	155900	0	5090	5090	5090	5090	0
252	20250423	155800	0	5090	5090	5090	5090	0
253	20250423	155700	0	5090	5090	5090	5090	0
254	20250423	155600	0	5090	5090	5090	5090	0
255	20250423	155500	0	5090	5090	5090	5090	0
256	20250423	155400	0	5090	5090	5090	5090	0
257	20250423	155300	0	5090	5090	5090	5090	0
258	20250423	155200	0	5090	5090	5090	5090	0
259	20250423	155100	0	5090	5090	5090	5090	0
260	20250423	155000	0	5090	5090	5090	5090	0
261	20250423	154900	0	5090	5090	5090	5090	0
262	20250423	154800	0	5090	5090	5090	5090	0
263	20250423	154700	0	5090	5090	5090	5090	0
264	20250423	154600	0	5090	5090	5090	5090	0
265	20250423	154500	0	5090	5090	5090	5090	0
266	20250423	154400	0	5090	5090	5090	5090	0
267	20250423	154300	0	5090	5090	5090	5090	0
268	20250423	154200	0	5090	5090	5090	5090	0
269	20250423	154100	0	5090	5090	5090	5090	0
270	20250423	154000	0	5090	5090	5090	5090	0
271	20250423	153900	0	5090	5090	5090	5090	0
272	20250423	153800	0	5090	5090	5090	5090	0
273	20250423	153700	0	5090	5090	5090	5090	0
274	20250423	153600	0	5090	5090	5090	5090	0
275	20250423	153500	0	5090	5090	5090	5090	0
276	20250423	153400	0	5090	5090	5090	5090	0
277	20250423	153300	0	5090	5090	5090	5090	0
278	20250423	153200	0	5090	5090	5090	5090	0
279	20250423	153100	0	5090	5090	5090	5090	0
280	20250423	153000	0	5090	5090	5090	5090	0
281	20250423	152900	0	5090	5090	5090	5090	0
282	20250423	152800	0	5090	5090	5090	5090	0
283	20250423	152700	0	5090	5090	5090	5090	0
284	20250423	152600	0	5090	5090	5090	5090	0
285	20250423	152500	0	5090	5090	5090	5090	0
286	20250423	152400	0	5090	5090	5090	5090	0
287	20250423	152300	0	5090	5090	5090	5090	0
288	20250423	152200	0	5090	5090	5090	5090	0
289	20250423	152100	0	5090	5090	5090	5090	0
290	20250423	152000	0	5090	5090	5090	5090	0
291	20250423	151900	0	5090	5090	5090	5090	0
292	20250423	151800	0	5090	5090	5090	5090	0
293	20250423	151700	0	5090	5090	5090	5090	0
294	20250423	151600	0	5090	5090	5090	5090	0
295	20250423	151500	0	5090	5090	5090	5090	0
296	20250423	151400	0	5090	5090	5090	5090	0
297	20250423	151300	0	5090	5090	5090	5090	0
298	20250423	151200	0	5090	5090	5090	5090	0
299	20250423	151100	0	5090	5090	5090	5090	0
300	20250423	151000	0	5090	5090	5090	5090	0
301	20250423	150900	0	5090	5090	5090	5090	0
302	20250423	150800	0	5090	5090	5090	5090	0
303	20250423	150700	0	5090	5090	5090	5090	0
304	20250423	150600	0	5090	5090	5090	5090	0
305	20250423	150500	0	5090	5090	5090	5090	0
306	20250423	150400	0	5090	5090	5090	5090	0
307	20250423	150300	0	5090	5090	5090	5090	0
308	20250423	150200	0	5090	5090	5090	5090	0
309	20250423	150100	0	5090	5090	5090	5090	0
310	20250423	150000	0	5090	5090	5090	5090	0
311	20250423	145900	0	5090	5090	5090	5090	0
312	20250423	145800	0	5090	5090	5090	5090	0
313	20250423	145700	0	5090	5090	5090	5090	0
314	20250423	145600	0	5090	5090	5090	5090	0
315	20250423	145500	0	5090	5090	5090	5090	0
316	20250423	145400	0	5090	5090	5090	5090	0
317	20250423	145300	0	5090	5090	5090	5090	0
318	20250423	145200	0	5090	5090	5090	5090	0
319	20250423	145100	0	5090	5090	5090	5090	0
320	20250423	145000	0	5090	5090	5090	5090	0
321	20250423	144900	0	5090	5090	5090	5090	0
322	20250423	144800	0	5090	5090	5090	5090	0
323	20250423	144700	0	5090	5090	5090	5090	0
324	20250423	144600	0	5090	5090	5090	5090	0
325	20250423	144500	0	5090	5090	5090	5090	0
326	20250423	144400	0	5090	5090	5090	5090	0
327	20250423	144300	0	5090	5090	5090	5090	0
328	20250423	144200	0	5090	5090	5090	5090	0
329	20250423	144100	0	5090	5090	5090	5090	0
330	20250423	144000	0	5090	5090	5090	5090	0
331	20250423	143900	0	5090	5090	5090	5090	0
332	20250423	143800	0	5090	5090	5090	5090	0
333	20250423	143700	0	5090	5090	5090	5090	0
334	20250423	143600	0	5090	5090	5090	5090	0
335	20250423	143500	0	5090	5090	5090	5090	0
336	20250423	143400	0	5090	5090	5090	5090	0
337	20250423	143300	0	5090	5090	5090	5090	0
338	20250423	143200	0	5090	5090	5090	5090	0
339	20250423	143100	0	5090	5090	5090	5090	0
340	20250423	143000	0	5090	5090	5090	5090	0
341	20250423	142900	0	5090	5090	5090	5090	0
342	20250423	142800	0	5090	5090	5090	5090	0
343	20250423	142700	0	5090	5090	5090	5090	0
344	20250423	142600	0	5090	5090	5090	5090	0
345	20250423	142500	0	5090	5090	5090	5090	0
346	20250423	142400	0	5090	5090	5090	5090	0
347	20250423	142300	0	5090	5090	5090	5090	0
348	20250423	142200	0	5090	5090	5090	5090	0
349	20250423	142100	0	5090	5090	5090	5090	0
350	20250423	142000	0	5090	5090	5090	5090	0
351	20250423	141900	0	5090	5090	5090	5090	0
352	20250423	141800	0	5090	5090	5090	5090	0
353	20250423	141700	0	5090	5090	5090	5090	0
354	20250423	141600	0	5090	5090	5090	5090	0
355	20250423	141500	0	5090	5090	5090	5090	0
356	20250423	141400	0	5090	5090	5090	5090	0
357	20250423	141300	0	5090	5090	5090	5090	0
358	20250423	141200	0	5090	5090	5090	5090	0
359	20250423	141100	0	5090	5090	5090	5090	0
360	20250423	141000	0	5090	5090	5090	5090	0
361	20250423	140900	0	5090	5090	5090	5090	0
362	20250423	140800	0	5090	5090	5090	5090	0
363	20250423	140700	0	5090	5090	5090	5090	0
364	20250423	140600	0	5090	5090	5090	5090	0
365	20250423	140500	0	5090	5090	5090	5090	0
366	20250423	140400	0	5090	5090	5090	5090	0
367	20250423	140300	0	5090	5090	5090	5090	0
368	20250423	140200	0	5090	5090	5090	5090	0
369	20250423	140100	0	5090	5090	5090	5090	0
370	20250423	140000	0	5090	5090	5090	5090	0
371	20250423	135900	0	5090	5090	5090	5090	0
372	20250423	135800	0	5090	5090	5090	5090	0
373	20250423	135700	0	5090	5090	5090	5090	0
374	20250423	135600	0	5090	5090	5090	5090	0
375	20250423	135500	0	5090	5090	5090	5090	0
376	20250423	135400	0	5090	5090	5090	5090	0
377	20250423	135300	0	5090	5090	5090	5090	0
378	20250423	135200	0	5090	5090	5090	5090	0
379	20250423	135100	0	5090	5090	5090	5090	0
380	20250423	135000	0	5090	5090	5090	5090	0
381	20250423	134900	0	5090	5090	5090	5090	0
382	20250423	134800	0	5090	5090	5090	5090	0
383	20250423	134700	0	5090	5090	5090	5090	0
384	20250423	134600	0	5090	5090	5090	5090	0
385	20250423	134500	0	5090	5090	5090	5090	0
386	20250423	134400	0	5090	5090	5090	5090	0
387	20250423	134300	0	5090	5090	5090	5090	0
388	20250423	134200	0	5090	5090	5090	5090	0
389	20250423	134100	0	5090	5090	5090	5090	0
390	20250423	134000	0	5090	5090	5090	5090	0
391	20250423	133900	0	5090	5090	5090	5090	0
392	20250423	133800	0	5090	5090	5090	5090	0
393	20250423	133700	0	5090	5090	5090	5090	0
394	20250423	133600	0	5090	5090	5090	5090	0
395	20250423	133500	0	5090	5090	5090	5090	0
396	20250423	133400	0	5090	5090	5090	5090	0
397	20250423	133300	0	5090	5090	5090	5090	0
398	20250423	133200	0	5090	5090	5090	5090	0
399	20250423	133100	0	5090	5090	5090	5090	0
400	20250423	133000	0	5090	5090	5090	5090	0
401	20250423	132900	0	5090	5090	5090	5090	0
402	20250423	132800	0	5090	5090	5090	5090	0
403	20250423	132700	0	5090	5090	5090	5090	0
404	20250423	132600	0	5090	5090	5090	5090	0
405	20250423	132500	0	5090	5090	5090	5090	0
406	20250423	132400	0	5090	5090	5090	5090	0
407	20250423	132300	0	5090	5090	5090	5090	0
408	20250423	132200	0	5090	5090	5090	5090	0
409	20250423	132100	0	5090	5090	5090	5090	0
410	20250423	132000	0	5090	5090	5090	5090	0
411	20250423	131900	0	5090	5090	5090	5090	0
412	20250423	131800	0	5090	5090	5090	5090	0
413	20250423	131700	0	5090	5090	5090	5090	0
414	20250423	131600	0	5090	5090	5090	5090	0
415	20250423	131500	0	5090	5090	5090	5090	0
416	20250423	131400	0	5090	5090	5090	5090	0
417	20250423	131300	0	5090	5090	5090	5090	0
418	20250423	131200	0	5090	5090	5090	5090	0
419	20250423	131100	0	5090	5090	5090	5090	0
420	20250423	131000	0	5090	5090	5090	5090	0
421	20250423	130900	0	5090	5090	5090	5090	0
422	20250423	130800	0	5090	5090	5090	5090	0
423	20250423	130700	0	5090	5090	5090	5090	0
424	20250423	130600	0	5090	5090	5090	5090	0
425	20250423	130500	0	5090	5090	5090	5090	0
426	20250423	130400	0	5090	5090	5090	5090	0
427	20250423	130300	0	5090	5090	5090	5090	0
428	20250423	130200	0	5090	5090	5090	5090	0
429	20250423	130100	0	5090	5090	5090	5090	0
430	20250423	130000	0	5090	5090	5090	5090	0
431	20250423	125900	0	5090	5090	5090	5090	0
432	20250423	125800	0	5090	5090	5090	5090	0
433	20250423	125700	0	5090	5090	5090	5090	0
434	20250423	125600	0	5090	5090	5090	5090	0
435	20250423	125500	0	5090	5090	5090	5090	0
436	20250423	125400	0	5090	5090	5090	5090	0
437	20250423	125300	0	5090	5090	5090	5090	0
438	20250423	125200	0	5090	5090	5090	5090	0
439	20250423	125100	0	5090	5090	5090	5090	0
440	20250423	125000	0	5090	5090	5090	5090	0
441	20250423	124900	0	5090	5090	5090	5090	0
442	20250423	124800	0	5090	5090	5090	5090	0
443	20250423	124700	0	5090	5090	5090	5090	0
444	20250423	124600	0	5090	5090	5090	5090	0
445	20250423	124500	0	5090	5090	5090	5090	0
446	20250423	124400	0	5090	5090	5090	5090	0
447	20250423	124300	0	5090	5090	5090	5090	0
448	20250423	124200	0	5090	5090	5090	5090	0
449	20250423	124100	0	5090	5090	5090	5090	0
450	20250423	124000	0	5090	5090	5090	5090	0
451	20250423	123900	0	5090	5090	5090	5090	0
452	20250423	123800	0	5090	5090	5090	5090	0
453	20250423	123700	0	5090	5090	5090	5090	0
454	20250423	123600	0	5090	5090	5090	5090	0
455	20250423	123500	0	5090	5090	5090	5090	0
456	20250423	123400	0	5090	5090	5090	5090	0
457	20250423	123300	0	5090	5090	5090	5090	0
458	20250423	123200	0	5090	5090	5090	5090	0
459	20250423	123100	0	5090	5090	5090	5090	0
460	20250423	123000	0	5090	5090	5090	5090	0
461	20250423	122900	0	5090	5090	5090	5090	0
462	20250423	122800	0	5090	5090	5090	5090	0
463	20250423	122700	0	5090	5090	5090	5090	0
464	20250423	122600	0	5090	5090	5090	5090	0
465	20250423	122500	0	5090	5090	5090	5090	0
466	20250423	122400	0	5090	5090	5090	5090	0
467	20250423	122300	0	5090	5090	5090	5090	0
468	20250423	122200	0	5090	5090	5090	5090	0
469	20250423	122100	0	5090	5090	5090	5090	0
470	20250423	122000	0	5090	5090	5090	5090	0
471	20250423	121900	0	5090	5090	5090	5090	0
472	20250423	121800	0	5090	5090	5090	5090	0
473	20250423	121700	0	5090	5090	5090	5090	0
474	20250423	121600	0	5090	5090	5090	5090	0
475	20250423	121500	0	5090	5090	5090	5090	0
476	20250423	121400	0	5090	5090	5090	5090	0
477	20250423	121300	0	5090	5090	5090	5090	0
478	20250423	121200	0	5090	5090	5090	5090	0
479	20250423	121100	0	5090	5090	5090	5090	0
480	20250423	121000	0	5090	5090	5090	5090	0
481	20250423	120900	0	5090	5090	5090	5090	0
482	20250423	120800	0	5090	5090	5090	5090	0
483	20250423	120700	0	5090	5090	5090	5090	0
484	20250423	120600	0	5090	5090	5090	5090	0
485	20250423	120500	0	5090	5090	5090	5090	0
486	20250423	120400	0	5090	5090	5090	5090	0
487	20250423	120300	0	5090	5090	5090	5090	0
488	20250423	120200	0	5090	5090	5090	5090	0
489	20250423	120100	0	5090	5090	5090	5090	0
490	20250423	120000	0	5090	5090	5090	5090	0
491	20250423	115900	0	5090	5090	5090	5090	0
492	20250423	115800	0	5090	5090	5090	5090	0
493	20250423	115700	0	5090	5090	5090	5090	0
494	20250423	115600	0	5090	5090	5090	5090	0
495	20250423	115500	0	5090	5090	5090	5090	0
496	20250423	115400	0	5090	5090	5090	5090	0
497	20250423	115300	0	5090	5090	5090	5090	0
498	20250423	115200	0	5090	5090	5090	5090	0
499	20250423	115100	0	5090	5090	5090	5090	0
500	20250423	115000	0	5090	5090	5090	5090	0
501	20250423	114900	0	5090	5090	5090	5090	0
502	20250423	114800	0	5090	5090	5090	5090	0
503	20250423	114700	0	5090	5090	5090	5090	0
504	20250423	114600	0	5090	5090	5090	5090	0
505	20250423	114500	0	5090	5090	5090	5090	0
506	20250423	114400	0	5090	5090	5090	5090	0
507	20250423	114300	0	5090	5090	5090	5090	0
508	20250423	114200	0	5090	5090	5090	5090	0
509	20250423	114100	0	5090	5090	5090	5090	0
510	20250423	114000	0	5090	5090	5090	5090	0
511	20250423	113900	0	5090	5090	5090	5090	0
512	20250423	113800	0	5090	5090	5090	5090	0
513	20250423	113700	0	5090	5090	5090	5090	0
514	20250423	113600	0	5090	5090	5090	5090	0
515	20250423	113500	0	5090	5090	5090	5090	0
516	20250423	113400	0	5090	5090	5090	5090	0
517	20250423	113300	0	5090	5090	5090	5090	0
518	20250423	113200	0	5090	5090	5090	5090	0
519	20250423	113100	0	5090	5090	5090	5090	0
520	20250423	113000	0	5090	5090	5090	5090	0
521	20250423	112900	0	5090	5090	5090	5090	0
522	20250423	112800	0	5090	5090	5090	5090	0
523	20250423	112700	0	5090	5090	5090	5090	0
524	20250423	112600	0	5090	5090	5090	5090	0
525	20250423	112500	0	5090	5090	5090	5090	0
526	20250423	112400	0	5090	5090	5090	5090	0
527	20250423	112300	0	5090	5090	5090	5090	0
528	20250423	112200	0	5090	5090	5090	5090	0
529	20250423	112100	0	5090	5090	5090	5090	0
530	20250423	112000	0	5090	5090	5090	5090	0
531	20250423	111900	0	5090	5090	5090	5090	0
532	20250423	111800	0	5090	5090	5090	5090	0
533	20250423	111700	0	5090	5090	5090	5090	0
534	20250423	111600	0	5090	5090	5090	5090	0
535	20250423	111500	0	5090	5090	5090	5090	0
536	20250423	111400	0	5090	5090	5090	5090	0
537	20250423	111300	0	5090	5090	5090	5090	0
538	20250423	111200	0	5090	5090	5090	5090	0
539	20250423	111100	0	5090	5090	5090	5090	0
540	20250423	111000	0	5090	5090	5090	5090	0
541	20250423	110900	0	5090	5090	5090	5090	0
542	20250423	110800	0	5090	5090	5090	5090	0
543	20250423	110700	0	5090	5090	5090	5090	0
544	20250423	110600	0	5090	5090	5090	5090	0
545	20250423	110500	0	5090	5090	5090	5090	0
546	20250423	110400	0	5090	5090	5090	5090	0
547	20250423	110300	0	5090	5090	5090	5090	0
548	20250423	110200	0	5090	5090	5090	5090	0
549	20250423	110100	0	5090	5090	5090	5090	0
550	20250423	110000	0	5090	5090	5090	5090	0
551	20250423	105900	0	5090	5090	5090	5090	0
552	20250423	105800	0	5090	5090	5090	5090	0
553	20250423	105700	0	5090	5090	5090	5090	0
554	20250423	105600	0	5090	5090	5090	5090	0
555	20250423	105500	0	5090	5090	5090	5090	0
556	20250423	105400	0	5090	5090	5090	5090	0
557	20250423	105300	0	5090	5090	5090	5090	0
558	20250423	105200	0	5090	5090	5090	5090	0
559	20250423	105100	0	5090	5090	5090	5090	0
560	20250423	105000	0	5090	5090	5090	5090	0
561	20250423	104900	0	5090	5090	5090	5090	0
562	20250423	104800	0	5090	5090	5090	5090	0
563	20250423	104700	0	5090	5090	5090	5090	0
564	20250423	104600	0	5090	5090	5090	5090	0
565	20250423	104500	0	5090	5090	5090	5090	0
566	20250423	104400	0	5090	5090	5090	5090	0
567	20250423	104300	0	5090	5090	5090	5090	0
568	20250423	104200	0	5090	5090	5090	5090	0
569	20250423	104100	0	5090	5090	5090	5090	0
570	20250423	104000	0	5090	5090	5090	5090	0
571	20250423	103900	0	5090	5090	5090	5090	0
572	20250423	103800	0	5090	5090	5090	5090	0
573	20250423	103700	0	5090	5090	5090	5090	0
574	20250423	103600	0	5090	5090	5090	5090	0
575	20250423	103500	0	5090	5090	5090	5090	0
576	20250423	103400	0	5090	5090	5090	5090	0
577	20250423	103300	0	5090	5090	5090	5090	0
578	20250423	103200	0	5090	5090	5090	5090	0
579	20250423	103100	0	5090	5090	5090	5090	0
580	20250423	103000	0	5090	5090	5090	5090	0
581	20250423	102900	0	5090	5090	5090	5090	0
582	20250423	102800	0	5090	5090	5090	5090	0
583	20250423	102700	0	5090	5090	5090	5090	0
584	20250423	102600	0	5090	5090	5090	5090	0
585	20250423	102500	0	5090	5090	5090	5090	0
586	20250423	102400	0	5090	5090	5090	5090	0
587	20250423	102300	0	5090	5090	5090	5090	0
588	20250423	102200	0	5090	5090	5090	5090	0
589	20250423	102100	0	5090	5090	5090	5090	0
590	20250423	102000	0	5090	5090	5090	5090	0
591	20250423	101900	0	5090	5090	5090	5090	0
592	20250423	101800	0	5090	5090	5090	5090	0
593	20250423	101700	0	5090	5090	5090	5090	0
594	20250423	101600	0	5090	5090	5090	5090	0
595	20250423	101500	0	5090	5090	5090	5090	0
596	20250423	101400	0	5090	5090	5090	5090	0
597	20250423	101300	0	5090	5090	5090	5090	0
598	20250423	101200	0	5090	5090	5090	5090	0
599	20250423	101100	0	5090	5090	5090	5090	0
600	20250423	101000	0	5090	5090	5090	5090	0
601	20250423	100900	0	5090	5090	5090	5090	0
602	20250423	100800	0	5090	5090	5090	5090	0
603	20250423	100700	0	5090	5090	5090	5090	0
604	20250423	100600	0	5090	5090	5090	5090	0
605	20250423	100500	0	5090	5090	5090	5090	0
606	20250423	100400	0	5090	5090	5090	5090	0
607	20250423	100300	0	5090	5090	5090	5090	0
608	20250423	100200	0	5090	5090	5090	5090	0
609	20250423	100100	0	5090	5090	5090	5090	0
610	20250423	100000	0	5090	5090	5090	5090	0
611	20250423	095900	0	5090	5090	5090	5090	0
612	20250423	095800	0	5090	5090	5090	5090	0
613	20250423	095700	0	5090	5090	5090	5090	0
614	20250423	095600	0	5090	5090	5090	5090	0
615	20250423	095500	0	5090	5090	5090	5090	0
616	20250423	095400	0	5090	5090	5090	5090	0
617	20250423	095300	0	5090	5090	5090	5090	0
618	20250423	095200	0	5090	5090	5090	5090	0
619	20250423	095100	0	5090	5090	5090	5090	0
620	20250423	095000	0	5090	5090	5090	5090	0
621	20250423	094900	0	5090	5090	5090	5090	0
622	20250423	094800	0	5090	5090	5090	5090	0
623	20250423	094700	0	5090	5090	5090	5090	0
624	20250423	094600	0	5090	5090	5090	5090	0
625	20250423	094500	0	5090	5090	5090	5090	0
626	20250423	094400	0	5090	5090	5090	5090	0
627	20250423	094300	0	5090	5090	5090	5090	0
628	20250423	094200	0	5090	5090	5090	5090	0
629	20250423	094100	0	5090	5090	5090	5090	0
630	20250423	094000	0	5090	5090	5090	5090	0
631	20250423	093900	0	5090	5090	5090	5090	0
632	20250423	093800	0	5090	5090	5090	5090	0
633	20250423	093700	0	5090	5090	5090	5090	0
634	20250423	093600	0	5090	5090	5090	5090	0
635	20250423	093500	0	5090	5090	5090	5090	0
636	20250423	093400	0	5090	5090	5090	5090	0
637	20250423	093300	0	5090	5090	5090	5090	0
638	20250423	093200	0	5090	5090	5090	5090	0
639	20250423	093100	0	5090	5090	5090	5090	0
640	20250423	093000	0	5090	5090	5090	5090	0
641	20250423	092900	0	5090	5090	5090	5090	0
642	20250423	092800	0	5090	5090	5090	5090	0
643	20250423	092700	0	5090	5090	5090	5090	0
644	20250423	092600	0	5090	5090	5090	5090	0
645	20250423	092500	0	5090	5090	5090	5090	0
646	20250423	092400	0	5090	5090	5090	5090	0
647	20250423	092300	0	5090	5090	5090	5090	0
648	20250423	092200	0	5090	5090	5090	5090	0
649	20250423	092100	0	5090	5090	5090	5090	0
650	20250423	092000	0	5090	5090	5090	5090	0
651	20250423	091900	0	5090	5090	5090	5090	0
652	20250423	091800	0	5090	5090	5090	5090	0
653	20250423	091700	0	5090	5090	5090	5090	0
654	20250423	091600	0	5090	5090	5090	5090	0
655	20250423	091500	0	5090	5090	5090	5090	0
656	20250423	091400	0	5090	5090	5090	5090	0
657	20250423	091300	0	5090	5090	5090	5090	0
658	20250423	091200	0	5090	5090	5090	5090	0
659	20250423	091100	0	5090	5090	5090	5090	0
660	20250423	091000	0	5090	5090	5090	5090	0
661	20250423	090900	0	5090	5090	5090	5090	0
662	20250423	090800	0	5090	5090	5090	5090	0
663	20250423	090700	0	5090	5090	5090	5090	0
664	20250423	090600	0	5090	5090	5090	5090	0
665	20250423	090500	0	5090	5090	5090	5090	0
666	20250423	090400	0	5090	5090	5090	5090	0
667	20250423	090300	0	5090	5090	5090	5090	0
668	20250423	090200	0	5090	5090	5090	5090	0
669	20250423	090100	0	5090	5090	5090	5090	0
670	20250423	090000	0	5090	5090	5090	5090	0