KissMeData/149980/min/candle-20250415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250415	200800	0	5090	5090	5090	5090	0
3	20250415	200700	0	5090	5090	5090	5090	0
4	20250415	200600	0	5090	5090	5090	5090	0
5	20250415	200500	0	5090	5090	5090	5090	0
6	20250415	200400	0	5090	5090	5090	5090	0
7	20250415	200300	0	5090	5090	5090	5090	0
8	20250415	200200	0	5090	5090	5090	5090	0
9	20250415	200100	0	5090	5090	5090	5090	0
10	20250415	200000	0	5090	5090	5090	5090	0
11	20250415	195900	0	5090	5090	5090	5090	0
12	20250415	195800	0	5090	5090	5090	5090	0
13	20250415	195700	0	5090	5090	5090	5090	0
14	20250415	195600	0	5090	5090	5090	5090	0
15	20250415	195500	0	5090	5090	5090	5090	0
16	20250415	195400	0	5090	5090	5090	5090	0
17	20250415	195300	0	5090	5090	5090	5090	0
18	20250415	195200	0	5090	5090	5090	5090	0
19	20250415	195100	0	5090	5090	5090	5090	0
20	20250415	195000	0	5090	5090	5090	5090	0
21	20250415	194900	0	5090	5090	5090	5090	0
22	20250415	194800	0	5090	5090	5090	5090	0
23	20250415	194700	0	5090	5090	5090	5090	0
24	20250415	194600	0	5090	5090	5090	5090	0
25	20250415	194500	0	5090	5090	5090	5090	0
26	20250415	194400	0	5090	5090	5090	5090	0
27	20250415	194300	0	5090	5090	5090	5090	0
28	20250415	194200	0	5090	5090	5090	5090	0
29	20250415	194100	0	5090	5090	5090	5090	0
30	20250415	194000	0	5090	5090	5090	5090	0
31	20250415	193900	0	5090	5090	5090	5090	0
32	20250415	193800	0	5090	5090	5090	5090	0
33	20250415	193700	0	5090	5090	5090	5090	0
34	20250415	193600	0	5090	5090	5090	5090	0
35	20250415	193500	0	5090	5090	5090	5090	0
36	20250415	193400	0	5090	5090	5090	5090	0
37	20250415	193300	0	5090	5090	5090	5090	0
38	20250415	193200	0	5090	5090	5090	5090	0
39	20250415	193100	0	5090	5090	5090	5090	0
40	20250415	193000	0	5090	5090	5090	5090	0
41	20250415	192900	0	5090	5090	5090	5090	0
42	20250415	192800	0	5090	5090	5090	5090	0
43	20250415	192700	0	5090	5090	5090	5090	0
44	20250415	192600	0	5090	5090	5090	5090	0
45	20250415	192500	0	5090	5090	5090	5090	0
46	20250415	192400	0	5090	5090	5090	5090	0
47	20250415	192300	0	5090	5090	5090	5090	0
48	20250415	192200	0	5090	5090	5090	5090	0
49	20250415	192100	0	5090	5090	5090	5090	0
50	20250415	192000	0	5090	5090	5090	5090	0
51	20250415	191900	0	5090	5090	5090	5090	0
52	20250415	191800	0	5090	5090	5090	5090	0
53	20250415	191700	0	5090	5090	5090	5090	0
54	20250415	191600	0	5090	5090	5090	5090	0
55	20250415	191500	0	5090	5090	5090	5090	0
56	20250415	191400	0	5090	5090	5090	5090	0
57	20250415	191300	0	5090	5090	5090	5090	0
58	20250415	191200	0	5090	5090	5090	5090	0
59	20250415	191100	0	5090	5090	5090	5090	0
60	20250415	191000	0	5090	5090	5090	5090	0
61	20250415	190900	0	5090	5090	5090	5090	0
62	20250415	190800	0	5090	5090	5090	5090	0
63	20250415	190700	0	5090	5090	5090	5090	0
64	20250415	190600	0	5090	5090	5090	5090	0
65	20250415	190500	0	5090	5090	5090	5090	0
66	20250415	190400	0	5090	5090	5090	5090	0
67	20250415	190300	0	5090	5090	5090	5090	0
68	20250415	190200	0	5090	5090	5090	5090	0
69	20250415	190100	0	5090	5090	5090	5090	0
70	20250415	190000	0	5090	5090	5090	5090	0
71	20250415	185900	0	5090	5090	5090	5090	0
72	20250415	185800	0	5090	5090	5090	5090	0
73	20250415	185700	0	5090	5090	5090	5090	0
74	20250415	185600	0	5090	5090	5090	5090	0
75	20250415	185500	0	5090	5090	5090	5090	0
76	20250415	185400	0	5090	5090	5090	5090	0
77	20250415	185300	0	5090	5090	5090	5090	0
78	20250415	185200	0	5090	5090	5090	5090	0
79	20250415	185100	0	5090	5090	5090	5090	0
80	20250415	185000	0	5090	5090	5090	5090	0
81	20250415	184900	0	5090	5090	5090	5090	0
82	20250415	184800	0	5090	5090	5090	5090	0
83	20250415	184700	0	5090	5090	5090	5090	0
84	20250415	184600	0	5090	5090	5090	5090	0
85	20250415	184500	0	5090	5090	5090	5090	0
86	20250415	184400	0	5090	5090	5090	5090	0
87	20250415	184300	0	5090	5090	5090	5090	0
88	20250415	184200	0	5090	5090	5090	5090	0
89	20250415	184100	0	5090	5090	5090	5090	0
90	20250415	184000	0	5090	5090	5090	5090	0
91	20250415	183900	0	5090	5090	5090	5090	0
92	20250415	183800	0	5090	5090	5090	5090	0
93	20250415	183700	0	5090	5090	5090	5090	0
94	20250415	183600	0	5090	5090	5090	5090	0
95	20250415	183500	0	5090	5090	5090	5090	0
96	20250415	183400	0	5090	5090	5090	5090	0
97	20250415	183300	0	5090	5090	5090	5090	0
98	20250415	183200	0	5090	5090	5090	5090	0
99	20250415	183100	0	5090	5090	5090	5090	0
100	20250415	183000	0	5090	5090	5090	5090	0
101	20250415	182900	0	5090	5090	5090	5090	0
102	20250415	182800	0	5090	5090	5090	5090	0
103	20250415	182700	0	5090	5090	5090	5090	0
104	20250415	182600	0	5090	5090	5090	5090	0
105	20250415	182500	0	5090	5090	5090	5090	0
106	20250415	182400	0	5090	5090	5090	5090	0
107	20250415	182300	0	5090	5090	5090	5090	0
108	20250415	182200	0	5090	5090	5090	5090	0
109	20250415	182100	0	5090	5090	5090	5090	0
110	20250415	182000	0	5090	5090	5090	5090	0
111	20250415	181900	0	5090	5090	5090	5090	0
112	20250415	181800	0	5090	5090	5090	5090	0
113	20250415	181700	0	5090	5090	5090	5090	0
114	20250415	181600	0	5090	5090	5090	5090	0
115	20250415	181500	0	5090	5090	5090	5090	0
116	20250415	181400	0	5090	5090	5090	5090	0
117	20250415	181300	0	5090	5090	5090	5090	0
118	20250415	181200	0	5090	5090	5090	5090	0
119	20250415	181100	0	5090	5090	5090	5090	0
120	20250415	181000	0	5090	5090	5090	5090	0
121	20250415	180900	0	5090	5090	5090	5090	0
122	20250415	180800	0	5090	5090	5090	5090	0
123	20250415	180700	0	5090	5090	5090	5090	0
124	20250415	180600	0	5090	5090	5090	5090	0
125	20250415	180500	0	5090	5090	5090	5090	0
126	20250415	180400	0	5090	5090	5090	5090	0
127	20250415	180300	0	5090	5090	5090	5090	0
128	20250415	180200	0	5090	5090	5090	5090	0
129	20250415	180100	0	5090	5090	5090	5090	0
130	20250415	180000	0	5090	5090	5090	5090	0
131	20250415	175900	0	5090	5090	5090	5090	0
132	20250415	175800	0	5090	5090	5090	5090	0
133	20250415	175700	0	5090	5090	5090	5090	0
134	20250415	175600	0	5090	5090	5090	5090	0
135	20250415	175500	0	5090	5090	5090	5090	0
136	20250415	175400	0	5090	5090	5090	5090	0
137	20250415	175300	0	5090	5090	5090	5090	0
138	20250415	175200	0	5090	5090	5090	5090	0
139	20250415	175100	0	5090	5090	5090	5090	0
140	20250415	175000	0	5090	5090	5090	5090	0
141	20250415	174900	0	5090	5090	5090	5090	0
142	20250415	174800	0	5090	5090	5090	5090	0
143	20250415	174700	0	5090	5090	5090	5090	0
144	20250415	174600	0	5090	5090	5090	5090	0
145	20250415	174500	0	5090	5090	5090	5090	0
146	20250415	174400	0	5090	5090	5090	5090	0
147	20250415	174300	0	5090	5090	5090	5090	0
148	20250415	174200	0	5090	5090	5090	5090	0
149	20250415	174100	0	5090	5090	5090	5090	0
150	20250415	174000	0	5090	5090	5090	5090	0
151	20250415	173900	0	5090	5090	5090	5090	0
152	20250415	173800	0	5090	5090	5090	5090	0
153	20250415	173700	0	5090	5090	5090	5090	0
154	20250415	173600	0	5090	5090	5090	5090	0
155	20250415	173500	0	5090	5090	5090	5090	0
156	20250415	173400	0	5090	5090	5090	5090	0
157	20250415	173300	0	5090	5090	5090	5090	0
158	20250415	173200	0	5090	5090	5090	5090	0
159	20250415	173100	0	5090	5090	5090	5090	0
160	20250415	173000	0	5090	5090	5090	5090	0
161	20250415	172900	0	5090	5090	5090	5090	0
162	20250415	172800	0	5090	5090	5090	5090	0
163	20250415	172700	0	5090	5090	5090	5090	0
164	20250415	172600	0	5090	5090	5090	5090	0
165	20250415	172500	0	5090	5090	5090	5090	0
166	20250415	172400	0	5090	5090	5090	5090	0
167	20250415	172300	0	5090	5090	5090	5090	0
168	20250415	172200	0	5090	5090	5090	5090	0
169	20250415	172100	0	5090	5090	5090	5090	0
170	20250415	172000	0	5090	5090	5090	5090	0
171	20250415	171900	0	5090	5090	5090	5090	0
172	20250415	171800	0	5090	5090	5090	5090	0
173	20250415	171700	0	5090	5090	5090	5090	0
174	20250415	171600	0	5090	5090	5090	5090	0
175	20250415	171500	0	5090	5090	5090	5090	0
176	20250415	171400	0	5090	5090	5090	5090	0
177	20250415	171300	0	5090	5090	5090	5090	0
178	20250415	171200	0	5090	5090	5090	5090	0
179	20250415	171100	0	5090	5090	5090	5090	0
180	20250415	171000	0	5090	5090	5090	5090	0
181	20250415	170900	0	5090	5090	5090	5090	0
182	20250415	170800	0	5090	5090	5090	5090	0
183	20250415	170700	0	5090	5090	5090	5090	0
184	20250415	170600	0	5090	5090	5090	5090	0
185	20250415	170500	0	5090	5090	5090	5090	0
186	20250415	170400	0	5090	5090	5090	5090	0
187	20250415	170300	0	5090	5090	5090	5090	0
188	20250415	170200	0	5090	5090	5090	5090	0
189	20250415	170100	0	5090	5090	5090	5090	0
190	20250415	170000	0	5090	5090	5090	5090	0
191	20250415	165900	0	5090	5090	5090	5090	0
192	20250415	165800	0	5090	5090	5090	5090	0
193	20250415	165700	0	5090	5090	5090	5090	0
194	20250415	165600	0	5090	5090	5090	5090	0
195	20250415	165500	0	5090	5090	5090	5090	0
196	20250415	165400	0	5090	5090	5090	5090	0
197	20250415	165300	0	5090	5090	5090	5090	0
198	20250415	165200	0	5090	5090	5090	5090	0
199	20250415	165100	0	5090	5090	5090	5090	0
200	20250415	165000	0	5090	5090	5090	5090	0
201	20250415	164900	0	5090	5090	5090	5090	0
202	20250415	164800	0	5090	5090	5090	5090	0
203	20250415	164700	0	5090	5090	5090	5090	0
204	20250415	164600	0	5090	5090	5090	5090	0
205	20250415	164500	0	5090	5090	5090	5090	0
206	20250415	164400	0	5090	5090	5090	5090	0
207	20250415	164300	0	5090	5090	5090	5090	0
208	20250415	164200	0	5090	5090	5090	5090	0
209	20250415	164100	0	5090	5090	5090	5090	0
210	20250415	164000	0	5090	5090	5090	5090	0
211	20250415	163900	0	5090	5090	5090	5090	0
212	20250415	163800	0	5090	5090	5090	5090	0
213	20250415	163700	0	5090	5090	5090	5090	0
214	20250415	163600	0	5090	5090	5090	5090	0
215	20250415	163500	0	5090	5090	5090	5090	0
216	20250415	163400	0	5090	5090	5090	5090	0
217	20250415	163300	0	5090	5090	5090	5090	0
218	20250415	163200	0	5090	5090	5090	5090	0
219	20250415	163100	0	5090	5090	5090	5090	0
220	20250415	163000	0	5090	5090	5090	5090	0
221	20250415	162900	0	5090	5090	5090	5090	0
222	20250415	162800	0	5090	5090	5090	5090	0
223	20250415	162700	0	5090	5090	5090	5090	0
224	20250415	162600	0	5090	5090	5090	5090	0
225	20250415	162500	0	5090	5090	5090	5090	0
226	20250415	162400	0	5090	5090	5090	5090	0
227	20250415	162300	0	5090	5090	5090	5090	0
228	20250415	162200	0	5090	5090	5090	5090	0
229	20250415	162100	0	5090	5090	5090	5090	0
230	20250415	162000	0	5090	5090	5090	5090	0
231	20250415	161900	0	5090	5090	5090	5090	0
232	20250415	161800	0	5090	5090	5090	5090	0
233	20250415	161700	0	5090	5090	5090	5090	0
234	20250415	161600	0	5090	5090	5090	5090	0
235	20250415	161500	0	5090	5090	5090	5090	0
236	20250415	161400	0	5090	5090	5090	5090	0
237	20250415	161300	0	5090	5090	5090	5090	0
238	20250415	161200	0	5090	5090	5090	5090	0
239	20250415	161100	0	5090	5090	5090	5090	0
240	20250415	161000	0	5090	5090	5090	5090	0
241	20250415	160900	0	5090	5090	5090	5090	0
242	20250415	160800	0	5090	5090	5090	5090	0
243	20250415	160700	0	5090	5090	5090	5090	0
244	20250415	160600	0	5090	5090	5090	5090	0
245	20250415	160500	0	5090	5090	5090	5090	0
246	20250415	160400	0	5090	5090	5090	5090	0
247	20250415	160300	0	5090	5090	5090	5090	0
248	20250415	160200	0	5090	5090	5090	5090	0
249	20250415	160100	0	5090	5090	5090	5090	0
250	20250415	160000	0	5090	5090	5090	5090	0
251	20250415	155900	0	5090	5090	5090	5090	0
252	20250415	155800	0	5090	5090	5090	5090	0
253	20250415	155700	0	5090	5090	5090	5090	0
254	20250415	155600	0	5090	5090	5090	5090	0
255	20250415	155500	0	5090	5090	5090	5090	0
256	20250415	155400	0	5090	5090	5090	5090	0
257	20250415	155300	0	5090	5090	5090	5090	0
258	20250415	155200	0	5090	5090	5090	5090	0
259	20250415	155100	0	5090	5090	5090	5090	0
260	20250415	155000	0	5090	5090	5090	5090	0
261	20250415	154900	0	5090	5090	5090	5090	0
262	20250415	154800	0	5090	5090	5090	5090	0
263	20250415	154700	0	5090	5090	5090	5090	0
264	20250415	154600	0	5090	5090	5090	5090	0
265	20250415	154500	0	5090	5090	5090	5090	0
266	20250415	154400	0	5090	5090	5090	5090	0
267	20250415	154300	0	5090	5090	5090	5090	0
268	20250415	154200	0	5090	5090	5090	5090	0
269	20250415	154100	0	5090	5090	5090	5090	0
270	20250415	154000	0	5090	5090	5090	5090	0
271	20250415	153900	0	5090	5090	5090	5090	0
272	20250415	153800	0	5090	5090	5090	5090	0
273	20250415	153700	0	5090	5090	5090	5090	0
274	20250415	153600	0	5090	5090	5090	5090	0
275	20250415	153500	0	5090	5090	5090	5090	0
276	20250415	153400	0	5090	5090	5090	5090	0
277	20250415	153300	0	5090	5090	5090	5090	0
278	20250415	153200	0	5090	5090	5090	5090	0
279	20250415	153100	0	5090	5090	5090	5090	0
280	20250415	153000	0	5090	5090	5090	5090	0
281	20250415	152900	0	5090	5090	5090	5090	0
282	20250415	152800	0	5090	5090	5090	5090	0
283	20250415	152700	0	5090	5090	5090	5090	0
284	20250415	152600	0	5090	5090	5090	5090	0
285	20250415	152500	0	5090	5090	5090	5090	0
286	20250415	152400	0	5090	5090	5090	5090	0
287	20250415	152300	0	5090	5090	5090	5090	0
288	20250415	152200	0	5090	5090	5090	5090	0
289	20250415	152100	0	5090	5090	5090	5090	0
290	20250415	152000	0	5090	5090	5090	5090	0
291	20250415	151900	0	5090	5090	5090	5090	0
292	20250415	151800	0	5090	5090	5090	5090	0
293	20250415	151700	0	5090	5090	5090	5090	0
294	20250415	151600	0	5090	5090	5090	5090	0
295	20250415	151500	0	5090	5090	5090	5090	0
296	20250415	151400	0	5090	5090	5090	5090	0
297	20250415	151300	0	5090	5090	5090	5090	0
298	20250415	151200	0	5090	5090	5090	5090	0
299	20250415	151100	0	5090	5090	5090	5090	0
300	20250415	151000	0	5090	5090	5090	5090	0
301	20250415	150900	0	5090	5090	5090	5090	0
302	20250415	150800	0	5090	5090	5090	5090	0
303	20250415	150700	0	5090	5090	5090	5090	0
304	20250415	150600	0	5090	5090	5090	5090	0
305	20250415	150500	0	5090	5090	5090	5090	0
306	20250415	150400	0	5090	5090	5090	5090	0
307	20250415	150300	0	5090	5090	5090	5090	0
308	20250415	150200	0	5090	5090	5090	5090	0
309	20250415	150100	0	5090	5090	5090	5090	0
310	20250415	150000	0	5090	5090	5090	5090	0
311	20250415	145900	0	5090	5090	5090	5090	0
312	20250415	145800	0	5090	5090	5090	5090	0
313	20250415	145700	0	5090	5090	5090	5090	0
314	20250415	145600	0	5090	5090	5090	5090	0
315	20250415	145500	0	5090	5090	5090	5090	0
316	20250415	145400	0	5090	5090	5090	5090	0
317	20250415	145300	0	5090	5090	5090	5090	0
318	20250415	145200	0	5090	5090	5090	5090	0
319	20250415	145100	0	5090	5090	5090	5090	0
320	20250415	145000	0	5090	5090	5090	5090	0
321	20250415	144900	0	5090	5090	5090	5090	0
322	20250415	144800	0	5090	5090	5090	5090	0
323	20250415	144700	0	5090	5090	5090	5090	0
324	20250415	144600	0	5090	5090	5090	5090	0
325	20250415	144500	0	5090	5090	5090	5090	0
326	20250415	144400	0	5090	5090	5090	5090	0
327	20250415	144300	0	5090	5090	5090	5090	0
328	20250415	144200	0	5090	5090	5090	5090	0
329	20250415	144100	0	5090	5090	5090	5090	0
330	20250415	144000	0	5090	5090	5090	5090	0
331	20250415	143900	0	5090	5090	5090	5090	0
332	20250415	143800	0	5090	5090	5090	5090	0
333	20250415	143700	0	5090	5090	5090	5090	0
334	20250415	143600	0	5090	5090	5090	5090	0
335	20250415	143500	0	5090	5090	5090	5090	0
336	20250415	143400	0	5090	5090	5090	5090	0
337	20250415	143300	0	5090	5090	5090	5090	0
338	20250415	143200	0	5090	5090	5090	5090	0
339	20250415	143100	0	5090	5090	5090	5090	0
340	20250415	143000	0	5090	5090	5090	5090	0
341	20250415	142900	0	5090	5090	5090	5090	0
342	20250415	142800	0	5090	5090	5090	5090	0
343	20250415	142700	0	5090	5090	5090	5090	0
344	20250415	142600	0	5090	5090	5090	5090	0
345	20250415	142500	0	5090	5090	5090	5090	0
346	20250415	142400	0	5090	5090	5090	5090	0
347	20250415	142300	0	5090	5090	5090	5090	0
348	20250415	142200	0	5090	5090	5090	5090	0
349	20250415	142100	0	5090	5090	5090	5090	0
350	20250415	142000	0	5090	5090	5090	5090	0
351	20250415	141900	0	5090	5090	5090	5090	0
352	20250415	141800	0	5090	5090	5090	5090	0
353	20250415	141700	0	5090	5090	5090	5090	0
354	20250415	141600	0	5090	5090	5090	5090	0
355	20250415	141500	0	5090	5090	5090	5090	0
356	20250415	141400	0	5090	5090	5090	5090	0
357	20250415	141300	0	5090	5090	5090	5090	0
358	20250415	141200	0	5090	5090	5090	5090	0
359	20250415	141100	0	5090	5090	5090	5090	0
360	20250415	141000	0	5090	5090	5090	5090	0
361	20250415	140900	0	5090	5090	5090	5090	0
362	20250415	140800	0	5090	5090	5090	5090	0
363	20250415	140700	0	5090	5090	5090	5090	0
364	20250415	140600	0	5090	5090	5090	5090	0
365	20250415	140500	0	5090	5090	5090	5090	0
366	20250415	140400	0	5090	5090	5090	5090	0
367	20250415	140300	0	5090	5090	5090	5090	0
368	20250415	140200	0	5090	5090	5090	5090	0
369	20250415	140100	0	5090	5090	5090	5090	0
370	20250415	140000	0	5090	5090	5090	5090	0
371	20250415	135900	0	5090	5090	5090	5090	0
372	20250415	135800	0	5090	5090	5090	5090	0
373	20250415	135700	0	5090	5090	5090	5090	0
374	20250415	135600	0	5090	5090	5090	5090	0
375	20250415	135500	0	5090	5090	5090	5090	0
376	20250415	135400	0	5090	5090	5090	5090	0
377	20250415	135300	0	5090	5090	5090	5090	0
378	20250415	135200	0	5090	5090	5090	5090	0
379	20250415	135100	0	5090	5090	5090	5090	0
380	20250415	135000	0	5090	5090	5090	5090	0
381	20250415	134900	0	5090	5090	5090	5090	0
382	20250415	134800	0	5090	5090	5090	5090	0
383	20250415	134700	0	5090	5090	5090	5090	0
384	20250415	134600	0	5090	5090	5090	5090	0
385	20250415	134500	0	5090	5090	5090	5090	0
386	20250415	134400	0	5090	5090	5090	5090	0
387	20250415	134300	0	5090	5090	5090	5090	0
388	20250415	134200	0	5090	5090	5090	5090	0
389	20250415	134100	0	5090	5090	5090	5090	0
390	20250415	134000	0	5090	5090	5090	5090	0
391	20250415	133900	0	5090	5090	5090	5090	0
392	20250415	133800	0	5090	5090	5090	5090	0
393	20250415	133700	0	5090	5090	5090	5090	0
394	20250415	133600	0	5090	5090	5090	5090	0
395	20250415	133500	0	5090	5090	5090	5090	0
396	20250415	133400	0	5090	5090	5090	5090	0
397	20250415	133300	0	5090	5090	5090	5090	0
398	20250415	133200	0	5090	5090	5090	5090	0
399	20250415	133100	0	5090	5090	5090	5090	0
400	20250415	133000	0	5090	5090	5090	5090	0
401	20250415	132900	0	5090	5090	5090	5090	0
402	20250415	132800	0	5090	5090	5090	5090	0
403	20250415	132700	0	5090	5090	5090	5090	0
404	20250415	132600	0	5090	5090	5090	5090	0
405	20250415	132500	0	5090	5090	5090	5090	0
406	20250415	132400	0	5090	5090	5090	5090	0
407	20250415	132300	0	5090	5090	5090	5090	0
408	20250415	132200	0	5090	5090	5090	5090	0
409	20250415	132100	0	5090	5090	5090	5090	0
410	20250415	132000	0	5090	5090	5090	5090	0
411	20250415	131900	0	5090	5090	5090	5090	0
412	20250415	131800	0	5090	5090	5090	5090	0
413	20250415	131700	0	5090	5090	5090	5090	0
414	20250415	131600	0	5090	5090	5090	5090	0
415	20250415	131500	0	5090	5090	5090	5090	0
416	20250415	131400	0	5090	5090	5090	5090	0
417	20250415	131300	0	5090	5090	5090	5090	0
418	20250415	131200	0	5090	5090	5090	5090	0
419	20250415	131100	0	5090	5090	5090	5090	0
420	20250415	131000	0	5090	5090	5090	5090	0
421	20250415	130900	0	5090	5090	5090	5090	0
422	20250415	130800	0	5090	5090	5090	5090	0
423	20250415	130700	0	5090	5090	5090	5090	0
424	20250415	130600	0	5090	5090	5090	5090	0
425	20250415	130500	0	5090	5090	5090	5090	0
426	20250415	130400	0	5090	5090	5090	5090	0
427	20250415	130300	0	5090	5090	5090	5090	0
428	20250415	130200	0	5090	5090	5090	5090	0
429	20250415	130100	0	5090	5090	5090	5090	0
430	20250415	130000	0	5090	5090	5090	5090	0
431	20250415	125900	0	5090	5090	5090	5090	0
432	20250415	125800	0	5090	5090	5090	5090	0
433	20250415	125700	0	5090	5090	5090	5090	0
434	20250415	125600	0	5090	5090	5090	5090	0
435	20250415	125500	0	5090	5090	5090	5090	0
436	20250415	125400	0	5090	5090	5090	5090	0
437	20250415	125300	0	5090	5090	5090	5090	0
438	20250415	125200	0	5090	5090	5090	5090	0
439	20250415	125100	0	5090	5090	5090	5090	0
440	20250415	125000	0	5090	5090	5090	5090	0
441	20250415	124900	0	5090	5090	5090	5090	0
442	20250415	124800	0	5090	5090	5090	5090	0
443	20250415	124700	0	5090	5090	5090	5090	0
444	20250415	124600	0	5090	5090	5090	5090	0
445	20250415	124500	0	5090	5090	5090	5090	0
446	20250415	124400	0	5090	5090	5090	5090	0
447	20250415	124300	0	5090	5090	5090	5090	0
448	20250415	124200	0	5090	5090	5090	5090	0
449	20250415	124100	0	5090	5090	5090	5090	0
450	20250415	124000	0	5090	5090	5090	5090	0
451	20250415	123900	0	5090	5090	5090	5090	0
452	20250415	123800	0	5090	5090	5090	5090	0
453	20250415	123700	0	5090	5090	5090	5090	0
454	20250415	123600	0	5090	5090	5090	5090	0
455	20250415	123500	0	5090	5090	5090	5090	0
456	20250415	123400	0	5090	5090	5090	5090	0
457	20250415	123300	0	5090	5090	5090	5090	0
458	20250415	123200	0	5090	5090	5090	5090	0
459	20250415	123100	0	5090	5090	5090	5090	0
460	20250415	123000	0	5090	5090	5090	5090	0
461	20250415	122900	0	5090	5090	5090	5090	0
462	20250415	122800	0	5090	5090	5090	5090	0
463	20250415	122700	0	5090	5090	5090	5090	0
464	20250415	122600	0	5090	5090	5090	5090	0
465	20250415	122500	0	5090	5090	5090	5090	0
466	20250415	122400	0	5090	5090	5090	5090	0
467	20250415	122300	0	5090	5090	5090	5090	0
468	20250415	122200	0	5090	5090	5090	5090	0
469	20250415	122100	0	5090	5090	5090	5090	0
470	20250415	122000	0	5090	5090	5090	5090	0
471	20250415	121900	0	5090	5090	5090	5090	0
472	20250415	121800	0	5090	5090	5090	5090	0
473	20250415	121700	0	5090	5090	5090	5090	0
474	20250415	121600	0	5090	5090	5090	5090	0
475	20250415	121500	0	5090	5090	5090	5090	0
476	20250415	121400	0	5090	5090	5090	5090	0
477	20250415	121300	0	5090	5090	5090	5090	0
478	20250415	121200	0	5090	5090	5090	5090	0
479	20250415	121100	0	5090	5090	5090	5090	0
480	20250415	121000	0	5090	5090	5090	5090	0
481	20250415	120900	0	5090	5090	5090	5090	0
482	20250415	120800	0	5090	5090	5090	5090	0
483	20250415	120700	0	5090	5090	5090	5090	0
484	20250415	120600	0	5090	5090	5090	5090	0
485	20250415	120500	0	5090	5090	5090	5090	0
486	20250415	120400	0	5090	5090	5090	5090	0
487	20250415	120300	0	5090	5090	5090	5090	0
488	20250415	120200	0	5090	5090	5090	5090	0
489	20250415	120100	0	5090	5090	5090	5090	0
490	20250415	120000	0	5090	5090	5090	5090	0
491	20250415	115900	0	5090	5090	5090	5090	0
492	20250415	115800	0	5090	5090	5090	5090	0
493	20250415	115700	0	5090	5090	5090	5090	0
494	20250415	115600	0	5090	5090	5090	5090	0
495	20250415	115500	0	5090	5090	5090	5090	0
496	20250415	115400	0	5090	5090	5090	5090	0
497	20250415	115300	0	5090	5090	5090	5090	0
498	20250415	115200	0	5090	5090	5090	5090	0
499	20250415	115100	0	5090	5090	5090	5090	0
500	20250415	115000	0	5090	5090	5090	5090	0
501	20250415	114900	0	5090	5090	5090	5090	0
502	20250415	114800	0	5090	5090	5090	5090	0
503	20250415	114700	0	5090	5090	5090	5090	0
504	20250415	114600	0	5090	5090	5090	5090	0
505	20250415	114500	0	5090	5090	5090	5090	0
506	20250415	114400	0	5090	5090	5090	5090	0
507	20250415	114300	0	5090	5090	5090	5090	0
508	20250415	114200	0	5090	5090	5090	5090	0
509	20250415	114100	0	5090	5090	5090	5090	0
510	20250415	114000	0	5090	5090	5090	5090	0
511	20250415	113900	0	5090	5090	5090	5090	0
512	20250415	113800	0	5090	5090	5090	5090	0
513	20250415	113700	0	5090	5090	5090	5090	0
514	20250415	113600	0	5090	5090	5090	5090	0
515	20250415	113500	0	5090	5090	5090	5090	0
516	20250415	113400	0	5090	5090	5090	5090	0
517	20250415	113300	0	5090	5090	5090	5090	0
518	20250415	113200	0	5090	5090	5090	5090	0
519	20250415	113100	0	5090	5090	5090	5090	0
520	20250415	113000	0	5090	5090	5090	5090	0
521	20250415	112900	0	5090	5090	5090	5090	0
522	20250415	112800	0	5090	5090	5090	5090	0
523	20250415	112700	0	5090	5090	5090	5090	0
524	20250415	112600	0	5090	5090	5090	5090	0
525	20250415	112500	0	5090	5090	5090	5090	0
526	20250415	112400	0	5090	5090	5090	5090	0
527	20250415	112300	0	5090	5090	5090	5090	0
528	20250415	112200	0	5090	5090	5090	5090	0
529	20250415	112100	0	5090	5090	5090	5090	0
530	20250415	112000	0	5090	5090	5090	5090	0
531	20250415	111900	0	5090	5090	5090	5090	0
532	20250415	111800	0	5090	5090	5090	5090	0
533	20250415	111700	0	5090	5090	5090	5090	0
534	20250415	111600	0	5090	5090	5090	5090	0
535	20250415	111500	0	5090	5090	5090	5090	0
536	20250415	111400	0	5090	5090	5090	5090	0
537	20250415	111300	0	5090	5090	5090	5090	0
538	20250415	111200	0	5090	5090	5090	5090	0
539	20250415	111100	0	5090	5090	5090	5090	0
540	20250415	111000	0	5090	5090	5090	5090	0
541	20250415	110900	0	5090	5090	5090	5090	0
542	20250415	110800	0	5090	5090	5090	5090	0
543	20250415	110700	0	5090	5090	5090	5090	0
544	20250415	110600	0	5090	5090	5090	5090	0
545	20250415	110500	0	5090	5090	5090	5090	0
546	20250415	110400	0	5090	5090	5090	5090	0
547	20250415	110300	0	5090	5090	5090	5090	0
548	20250415	110200	0	5090	5090	5090	5090	0
549	20250415	110100	0	5090	5090	5090	5090	0
550	20250415	110000	0	5090	5090	5090	5090	0
551	20250415	105900	0	5090	5090	5090	5090	0
552	20250415	105800	0	5090	5090	5090	5090	0
553	20250415	105700	0	5090	5090	5090	5090	0
554	20250415	105600	0	5090	5090	5090	5090	0
555	20250415	105500	0	5090	5090	5090	5090	0
556	20250415	105400	0	5090	5090	5090	5090	0
557	20250415	105300	0	5090	5090	5090	5090	0
558	20250415	105200	0	5090	5090	5090	5090	0
559	20250415	105100	0	5090	5090	5090	5090	0
560	20250415	105000	0	5090	5090	5090	5090	0
561	20250415	104900	0	5090	5090	5090	5090	0
562	20250415	104800	0	5090	5090	5090	5090	0
563	20250415	104700	0	5090	5090	5090	5090	0
564	20250415	104600	0	5090	5090	5090	5090	0
565	20250415	104500	0	5090	5090	5090	5090	0
566	20250415	104400	0	5090	5090	5090	5090	0
567	20250415	104300	0	5090	5090	5090	5090	0
568	20250415	104200	0	5090	5090	5090	5090	0
569	20250415	104100	0	5090	5090	5090	5090	0
570	20250415	104000	0	5090	5090	5090	5090	0
571	20250415	103900	0	5090	5090	5090	5090	0
572	20250415	103800	0	5090	5090	5090	5090	0
573	20250415	103700	0	5090	5090	5090	5090	0
574	20250415	103600	0	5090	5090	5090	5090	0
575	20250415	103500	0	5090	5090	5090	5090	0
576	20250415	103400	0	5090	5090	5090	5090	0
577	20250415	103300	0	5090	5090	5090	5090	0
578	20250415	103200	0	5090	5090	5090	5090	0
579	20250415	103100	0	5090	5090	5090	5090	0
580	20250415	103000	0	5090	5090	5090	5090	0
581	20250415	102900	0	5090	5090	5090	5090	0
582	20250415	102800	0	5090	5090	5090	5090	0
583	20250415	102700	0	5090	5090	5090	5090	0
584	20250415	102600	0	5090	5090	5090	5090	0
585	20250415	102500	0	5090	5090	5090	5090	0
586	20250415	102400	0	5090	5090	5090	5090	0
587	20250415	102300	0	5090	5090	5090	5090	0
588	20250415	102200	0	5090	5090	5090	5090	0
589	20250415	102100	0	5090	5090	5090	5090	0
590	20250415	102000	0	5090	5090	5090	5090	0
591	20250415	101900	0	5090	5090	5090	5090	0
592	20250415	101800	0	5090	5090	5090	5090	0
593	20250415	101700	0	5090	5090	5090	5090	0
594	20250415	101600	0	5090	5090	5090	5090	0
595	20250415	101500	0	5090	5090	5090	5090	0
596	20250415	101400	0	5090	5090	5090	5090	0
597	20250415	101300	0	5090	5090	5090	5090	0
598	20250415	101200	0	5090	5090	5090	5090	0
599	20250415	101100	0	5090	5090	5090	5090	0
600	20250415	101000	0	5090	5090	5090	5090	0
601	20250415	100900	0	5090	5090	5090	5090	0
602	20250415	100800	0	5090	5090	5090	5090	0
603	20250415	100700	0	5090	5090	5090	5090	0
604	20250415	100600	0	5090	5090	5090	5090	0
605	20250415	100500	0	5090	5090	5090	5090	0
606	20250415	100400	0	5090	5090	5090	5090	0
607	20250415	100300	0	5090	5090	5090	5090	0
608	20250415	100200	0	5090	5090	5090	5090	0
609	20250415	100100	0	5090	5090	5090	5090	0
610	20250415	100000	0	5090	5090	5090	5090	0
611	20250415	095900	0	5090	5090	5090	5090	0
612	20250415	095800	0	5090	5090	5090	5090	0
613	20250415	095700	0	5090	5090	5090	5090	0
614	20250415	095600	0	5090	5090	5090	5090	0
615	20250415	095500	0	5090	5090	5090	5090	0
616	20250415	095400	0	5090	5090	5090	5090	0
617	20250415	095300	0	5090	5090	5090	5090	0
618	20250415	095200	0	5090	5090	5090	5090	0
619	20250415	095100	0	5090	5090	5090	5090	0
620	20250415	095000	0	5090	5090	5090	5090	0
621	20250415	094900	0	5090	5090	5090	5090	0
622	20250415	094800	0	5090	5090	5090	5090	0
623	20250415	094700	0	5090	5090	5090	5090	0
624	20250415	094600	0	5090	5090	5090	5090	0
625	20250415	094500	0	5090	5090	5090	5090	0
626	20250415	094400	0	5090	5090	5090	5090	0
627	20250415	094300	0	5090	5090	5090	5090	0
628	20250415	094200	0	5090	5090	5090	5090	0
629	20250415	094100	0	5090	5090	5090	5090	0
630	20250415	094000	0	5090	5090	5090	5090	0
631	20250415	093900	0	5090	5090	5090	5090	0
632	20250415	093800	0	5090	5090	5090	5090	0
633	20250415	093700	0	5090	5090	5090	5090	0
634	20250415	093600	0	5090	5090	5090	5090	0
635	20250415	093500	0	5090	5090	5090	5090	0
636	20250415	093400	0	5090	5090	5090	5090	0
637	20250415	093300	0	5090	5090	5090	5090	0
638	20250415	093200	0	5090	5090	5090	5090	0
639	20250415	093100	0	5090	5090	5090	5090	0
640	20250415	093000	0	5090	5090	5090	5090	0
641	20250415	092900	0	5090	5090	5090	5090	0
642	20250415	092800	0	5090	5090	5090	5090	0
643	20250415	092700	0	5090	5090	5090	5090	0
644	20250415	092600	0	5090	5090	5090	5090	0
645	20250415	092500	0	5090	5090	5090	5090	0
646	20250415	092400	0	5090	5090	5090	5090	0
647	20250415	092300	0	5090	5090	5090	5090	0
648	20250415	092200	0	5090	5090	5090	5090	0
649	20250415	092100	0	5090	5090	5090	5090	0
650	20250415	092000	0	5090	5090	5090	5090	0
651	20250415	091900	0	5090	5090	5090	5090	0
652	20250415	091800	0	5090	5090	5090	5090	0
653	20250415	091700	0	5090	5090	5090	5090	0
654	20250415	091600	0	5090	5090	5090	5090	0
655	20250415	091500	0	5090	5090	5090	5090	0
656	20250415	091400	0	5090	5090	5090	5090	0
657	20250415	091300	0	5090	5090	5090	5090	0
658	20250415	091200	0	5090	5090	5090	5090	0
659	20250415	091100	0	5090	5090	5090	5090	0
660	20250415	091000	0	5090	5090	5090	5090	0
661	20250415	090900	0	5090	5090	5090	5090	0
662	20250415	090800	0	5090	5090	5090	5090	0
663	20250415	090700	0	5090	5090	5090	5090	0
664	20250415	090600	0	5090	5090	5090	5090	0
665	20250415	090500	0	5090	5090	5090	5090	0
666	20250415	090400	0	5090	5090	5090	5090	0
667	20250415	090300	0	5090	5090	5090	5090	0
668	20250415	090200	0	5090	5090	5090	5090	0
669	20250415	090100	0	5090	5090	5090	5090	0
670	20250415	090000	0	5090	5090	5090	5090	0