KissMeData/149980/min/candle-20250515.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250515	200700	0	5090	5090	5090	5090	0
3	20250515	200600	0	5090	5090	5090	5090	0
4	20250515	200500	0	5090	5090	5090	5090	0
5	20250515	200400	0	5090	5090	5090	5090	0
6	20250515	200300	0	5090	5090	5090	5090	0
7	20250515	200200	0	5090	5090	5090	5090	0
8	20250515	200100	0	5090	5090	5090	5090	0
9	20250515	200000	0	5090	5090	5090	5090	0
10	20250515	195900	0	5090	5090	5090	5090	0
11	20250515	195800	0	5090	5090	5090	5090	0
12	20250515	195700	0	5090	5090	5090	5090	0
13	20250515	195600	0	5090	5090	5090	5090	0
14	20250515	195500	0	5090	5090	5090	5090	0
15	20250515	195400	0	5090	5090	5090	5090	0
16	20250515	195300	0	5090	5090	5090	5090	0
17	20250515	195200	0	5090	5090	5090	5090	0
18	20250515	195100	0	5090	5090	5090	5090	0
19	20250515	195000	0	5090	5090	5090	5090	0
20	20250515	194900	0	5090	5090	5090	5090	0
21	20250515	194800	0	5090	5090	5090	5090	0
22	20250515	194700	0	5090	5090	5090	5090	0
23	20250515	194600	0	5090	5090	5090	5090	0
24	20250515	194500	0	5090	5090	5090	5090	0
25	20250515	194400	0	5090	5090	5090	5090	0
26	20250515	194300	0	5090	5090	5090	5090	0
27	20250515	194200	0	5090	5090	5090	5090	0
28	20250515	194100	0	5090	5090	5090	5090	0
29	20250515	194000	0	5090	5090	5090	5090	0
30	20250515	193900	0	5090	5090	5090	5090	0
31	20250515	193800	0	5090	5090	5090	5090	0
32	20250515	193700	0	5090	5090	5090	5090	0
33	20250515	193600	0	5090	5090	5090	5090	0
34	20250515	193500	0	5090	5090	5090	5090	0
35	20250515	193400	0	5090	5090	5090	5090	0
36	20250515	193300	0	5090	5090	5090	5090	0
37	20250515	193200	0	5090	5090	5090	5090	0
38	20250515	193100	0	5090	5090	5090	5090	0
39	20250515	193000	0	5090	5090	5090	5090	0
40	20250515	192900	0	5090	5090	5090	5090	0
41	20250515	192800	0	5090	5090	5090	5090	0
42	20250515	192700	0	5090	5090	5090	5090	0
43	20250515	192600	0	5090	5090	5090	5090	0
44	20250515	192500	0	5090	5090	5090	5090	0
45	20250515	192400	0	5090	5090	5090	5090	0
46	20250515	192300	0	5090	5090	5090	5090	0
47	20250515	192200	0	5090	5090	5090	5090	0
48	20250515	192100	0	5090	5090	5090	5090	0
49	20250515	192000	0	5090	5090	5090	5090	0
50	20250515	191900	0	5090	5090	5090	5090	0
51	20250515	191800	0	5090	5090	5090	5090	0
52	20250515	191700	0	5090	5090	5090	5090	0
53	20250515	191600	0	5090	5090	5090	5090	0
54	20250515	191500	0	5090	5090	5090	5090	0
55	20250515	191400	0	5090	5090	5090	5090	0
56	20250515	191300	0	5090	5090	5090	5090	0
57	20250515	191200	0	5090	5090	5090	5090	0
58	20250515	191100	0	5090	5090	5090	5090	0
59	20250515	191000	0	5090	5090	5090	5090	0
60	20250515	190900	0	5090	5090	5090	5090	0
61	20250515	190800	0	5090	5090	5090	5090	0
62	20250515	190700	0	5090	5090	5090	5090	0
63	20250515	190600	0	5090	5090	5090	5090	0
64	20250515	190500	0	5090	5090	5090	5090	0
65	20250515	190400	0	5090	5090	5090	5090	0
66	20250515	190300	0	5090	5090	5090	5090	0
67	20250515	190200	0	5090	5090	5090	5090	0
68	20250515	190100	0	5090	5090	5090	5090	0
69	20250515	190000	0	5090	5090	5090	5090	0
70	20250515	185900	0	5090	5090	5090	5090	0
71	20250515	185800	0	5090	5090	5090	5090	0
72	20250515	185700	0	5090	5090	5090	5090	0
73	20250515	185600	0	5090	5090	5090	5090	0
74	20250515	185500	0	5090	5090	5090	5090	0
75	20250515	185400	0	5090	5090	5090	5090	0
76	20250515	185300	0	5090	5090	5090	5090	0
77	20250515	185200	0	5090	5090	5090	5090	0
78	20250515	185100	0	5090	5090	5090	5090	0
79	20250515	185000	0	5090	5090	5090	5090	0
80	20250515	184900	0	5090	5090	5090	5090	0
81	20250515	184800	0	5090	5090	5090	5090	0
82	20250515	184700	0	5090	5090	5090	5090	0
83	20250515	184600	0	5090	5090	5090	5090	0
84	20250515	184500	0	5090	5090	5090	5090	0
85	20250515	184400	0	5090	5090	5090	5090	0
86	20250515	184300	0	5090	5090	5090	5090	0
87	20250515	184200	0	5090	5090	5090	5090	0
88	20250515	184100	0	5090	5090	5090	5090	0
89	20250515	184000	0	5090	5090	5090	5090	0
90	20250515	183900	0	5090	5090	5090	5090	0
91	20250515	183800	0	5090	5090	5090	5090	0
92	20250515	183700	0	5090	5090	5090	5090	0
93	20250515	183600	0	5090	5090	5090	5090	0
94	20250515	183500	0	5090	5090	5090	5090	0
95	20250515	183400	0	5090	5090	5090	5090	0
96	20250515	183300	0	5090	5090	5090	5090	0
97	20250515	183200	0	5090	5090	5090	5090	0
98	20250515	183100	0	5090	5090	5090	5090	0
99	20250515	183000	0	5090	5090	5090	5090	0
100	20250515	182900	0	5090	5090	5090	5090	0
101	20250515	182800	0	5090	5090	5090	5090	0
102	20250515	182700	0	5090	5090	5090	5090	0
103	20250515	182600	0	5090	5090	5090	5090	0
104	20250515	182500	0	5090	5090	5090	5090	0
105	20250515	182400	0	5090	5090	5090	5090	0
106	20250515	182300	0	5090	5090	5090	5090	0
107	20250515	182200	0	5090	5090	5090	5090	0
108	20250515	182100	0	5090	5090	5090	5090	0
109	20250515	182000	0	5090	5090	5090	5090	0
110	20250515	181900	0	5090	5090	5090	5090	0
111	20250515	181800	0	5090	5090	5090	5090	0
112	20250515	181700	0	5090	5090	5090	5090	0
113	20250515	181600	0	5090	5090	5090	5090	0
114	20250515	181500	0	5090	5090	5090	5090	0
115	20250515	181400	0	5090	5090	5090	5090	0
116	20250515	181300	0	5090	5090	5090	5090	0
117	20250515	181200	0	5090	5090	5090	5090	0
118	20250515	181100	0	5090	5090	5090	5090	0
119	20250515	181000	0	5090	5090	5090	5090	0
120	20250515	180900	0	5090	5090	5090	5090	0
121	20250515	180800	0	5090	5090	5090	5090	0
122	20250515	180700	0	5090	5090	5090	5090	0
123	20250515	180600	0	5090	5090	5090	5090	0
124	20250515	180500	0	5090	5090	5090	5090	0
125	20250515	180400	0	5090	5090	5090	5090	0
126	20250515	180300	0	5090	5090	5090	5090	0
127	20250515	180200	0	5090	5090	5090	5090	0
128	20250515	180100	0	5090	5090	5090	5090	0
129	20250515	180000	0	5090	5090	5090	5090	0
130	20250515	175900	0	5090	5090	5090	5090	0
131	20250515	175800	0	5090	5090	5090	5090	0
132	20250515	175700	0	5090	5090	5090	5090	0
133	20250515	175600	0	5090	5090	5090	5090	0
134	20250515	175500	0	5090	5090	5090	5090	0
135	20250515	175400	0	5090	5090	5090	5090	0
136	20250515	175300	0	5090	5090	5090	5090	0
137	20250515	175200	0	5090	5090	5090	5090	0
138	20250515	175100	0	5090	5090	5090	5090	0
139	20250515	175000	0	5090	5090	5090	5090	0
140	20250515	174900	0	5090	5090	5090	5090	0
141	20250515	174800	0	5090	5090	5090	5090	0
142	20250515	174700	0	5090	5090	5090	5090	0
143	20250515	174600	0	5090	5090	5090	5090	0
144	20250515	174500	0	5090	5090	5090	5090	0
145	20250515	174400	0	5090	5090	5090	5090	0
146	20250515	174300	0	5090	5090	5090	5090	0
147	20250515	174200	0	5090	5090	5090	5090	0
148	20250515	174100	0	5090	5090	5090	5090	0
149	20250515	174000	0	5090	5090	5090	5090	0
150	20250515	173900	0	5090	5090	5090	5090	0
151	20250515	173800	0	5090	5090	5090	5090	0
152	20250515	173700	0	5090	5090	5090	5090	0
153	20250515	173600	0	5090	5090	5090	5090	0
154	20250515	173500	0	5090	5090	5090	5090	0
155	20250515	173400	0	5090	5090	5090	5090	0
156	20250515	173300	0	5090	5090	5090	5090	0
157	20250515	173200	0	5090	5090	5090	5090	0
158	20250515	173100	0	5090	5090	5090	5090	0
159	20250515	173000	0	5090	5090	5090	5090	0
160	20250515	172900	0	5090	5090	5090	5090	0
161	20250515	172800	0	5090	5090	5090	5090	0
162	20250515	172700	0	5090	5090	5090	5090	0
163	20250515	172600	0	5090	5090	5090	5090	0
164	20250515	172500	0	5090	5090	5090	5090	0
165	20250515	172400	0	5090	5090	5090	5090	0
166	20250515	172300	0	5090	5090	5090	5090	0
167	20250515	172200	0	5090	5090	5090	5090	0
168	20250515	172100	0	5090	5090	5090	5090	0
169	20250515	172000	0	5090	5090	5090	5090	0
170	20250515	171900	0	5090	5090	5090	5090	0
171	20250515	171800	0	5090	5090	5090	5090	0
172	20250515	171700	0	5090	5090	5090	5090	0
173	20250515	171600	0	5090	5090	5090	5090	0
174	20250515	171500	0	5090	5090	5090	5090	0
175	20250515	171400	0	5090	5090	5090	5090	0
176	20250515	171300	0	5090	5090	5090	5090	0
177	20250515	171200	0	5090	5090	5090	5090	0
178	20250515	171100	0	5090	5090	5090	5090	0
179	20250515	171000	0	5090	5090	5090	5090	0
180	20250515	170900	0	5090	5090	5090	5090	0
181	20250515	170800	0	5090	5090	5090	5090	0
182	20250515	170700	0	5090	5090	5090	5090	0
183	20250515	170600	0	5090	5090	5090	5090	0
184	20250515	170500	0	5090	5090	5090	5090	0
185	20250515	170400	0	5090	5090	5090	5090	0
186	20250515	170300	0	5090	5090	5090	5090	0
187	20250515	170200	0	5090	5090	5090	5090	0
188	20250515	170100	0	5090	5090	5090	5090	0
189	20250515	170000	0	5090	5090	5090	5090	0
190	20250515	165900	0	5090	5090	5090	5090	0
191	20250515	165800	0	5090	5090	5090	5090	0
192	20250515	165700	0	5090	5090	5090	5090	0
193	20250515	165600	0	5090	5090	5090	5090	0
194	20250515	165500	0	5090	5090	5090	5090	0
195	20250515	165400	0	5090	5090	5090	5090	0
196	20250515	165300	0	5090	5090	5090	5090	0
197	20250515	165200	0	5090	5090	5090	5090	0
198	20250515	165100	0	5090	5090	5090	5090	0
199	20250515	165000	0	5090	5090	5090	5090	0
200	20250515	164900	0	5090	5090	5090	5090	0
201	20250515	164800	0	5090	5090	5090	5090	0
202	20250515	164700	0	5090	5090	5090	5090	0
203	20250515	164600	0	5090	5090	5090	5090	0
204	20250515	164500	0	5090	5090	5090	5090	0
205	20250515	164400	0	5090	5090	5090	5090	0
206	20250515	164300	0	5090	5090	5090	5090	0
207	20250515	164200	0	5090	5090	5090	5090	0
208	20250515	164100	0	5090	5090	5090	5090	0
209	20250515	164000	0	5090	5090	5090	5090	0
210	20250515	163900	0	5090	5090	5090	5090	0
211	20250515	163800	0	5090	5090	5090	5090	0
212	20250515	163700	0	5090	5090	5090	5090	0
213	20250515	163600	0	5090	5090	5090	5090	0
214	20250515	163500	0	5090	5090	5090	5090	0
215	20250515	163400	0	5090	5090	5090	5090	0
216	20250515	163300	0	5090	5090	5090	5090	0
217	20250515	163200	0	5090	5090	5090	5090	0
218	20250515	163100	0	5090	5090	5090	5090	0
219	20250515	163000	0	5090	5090	5090	5090	0
220	20250515	162900	0	5090	5090	5090	5090	0
221	20250515	162800	0	5090	5090	5090	5090	0
222	20250515	162700	0	5090	5090	5090	5090	0
223	20250515	162600	0	5090	5090	5090	5090	0
224	20250515	162500	0	5090	5090	5090	5090	0
225	20250515	162400	0	5090	5090	5090	5090	0
226	20250515	162300	0	5090	5090	5090	5090	0
227	20250515	162200	0	5090	5090	5090	5090	0
228	20250515	162100	0	5090	5090	5090	5090	0
229	20250515	162000	0	5090	5090	5090	5090	0
230	20250515	161900	0	5090	5090	5090	5090	0
231	20250515	161800	0	5090	5090	5090	5090	0
232	20250515	161700	0	5090	5090	5090	5090	0
233	20250515	161600	0	5090	5090	5090	5090	0
234	20250515	161500	0	5090	5090	5090	5090	0
235	20250515	161400	0	5090	5090	5090	5090	0
236	20250515	161300	0	5090	5090	5090	5090	0
237	20250515	161200	0	5090	5090	5090	5090	0
238	20250515	161100	0	5090	5090	5090	5090	0
239	20250515	161000	0	5090	5090	5090	5090	0
240	20250515	160900	0	5090	5090	5090	5090	0
241	20250515	160800	0	5090	5090	5090	5090	0
242	20250515	160700	0	5090	5090	5090	5090	0
243	20250515	160600	0	5090	5090	5090	5090	0
244	20250515	160500	0	5090	5090	5090	5090	0
245	20250515	160400	0	5090	5090	5090	5090	0
246	20250515	160300	0	5090	5090	5090	5090	0
247	20250515	160200	0	5090	5090	5090	5090	0
248	20250515	160100	0	5090	5090	5090	5090	0
249	20250515	160000	0	5090	5090	5090	5090	0
250	20250515	155900	0	5090	5090	5090	5090	0
251	20250515	155800	0	5090	5090	5090	5090	0
252	20250515	155700	0	5090	5090	5090	5090	0
253	20250515	155600	0	5090	5090	5090	5090	0
254	20250515	155500	0	5090	5090	5090	5090	0
255	20250515	155400	0	5090	5090	5090	5090	0
256	20250515	155300	0	5090	5090	5090	5090	0
257	20250515	155200	0	5090	5090	5090	5090	0
258	20250515	155100	0	5090	5090	5090	5090	0
259	20250515	155000	0	5090	5090	5090	5090	0
260	20250515	154900	0	5090	5090	5090	5090	0
261	20250515	154800	0	5090	5090	5090	5090	0
262	20250515	154700	0	5090	5090	5090	5090	0
263	20250515	154600	0	5090	5090	5090	5090	0
264	20250515	154500	0	5090	5090	5090	5090	0
265	20250515	154400	0	5090	5090	5090	5090	0
266	20250515	154300	0	5090	5090	5090	5090	0
267	20250515	154200	0	5090	5090	5090	5090	0
268	20250515	154100	0	5090	5090	5090	5090	0
269	20250515	154000	0	5090	5090	5090	5090	0
270	20250515	153900	0	5090	5090	5090	5090	0
271	20250515	153800	0	5090	5090	5090	5090	0
272	20250515	153700	0	5090	5090	5090	5090	0
273	20250515	153600	0	5090	5090	5090	5090	0
274	20250515	153500	0	5090	5090	5090	5090	0
275	20250515	153400	0	5090	5090	5090	5090	0
276	20250515	153300	0	5090	5090	5090	5090	0
277	20250515	153200	0	5090	5090	5090	5090	0
278	20250515	153100	0	5090	5090	5090	5090	0
279	20250515	153000	0	5090	5090	5090	5090	0
280	20250515	152900	0	5090	5090	5090	5090	0
281	20250515	152800	0	5090	5090	5090	5090	0
282	20250515	152700	0	5090	5090	5090	5090	0
283	20250515	152600	0	5090	5090	5090	5090	0
284	20250515	152500	0	5090	5090	5090	5090	0
285	20250515	152400	0	5090	5090	5090	5090	0
286	20250515	152300	0	5090	5090	5090	5090	0
287	20250515	152200	0	5090	5090	5090	5090	0
288	20250515	152100	0	5090	5090	5090	5090	0
289	20250515	152000	0	5090	5090	5090	5090	0
290	20250515	151900	0	5090	5090	5090	5090	0
291	20250515	151800	0	5090	5090	5090	5090	0
292	20250515	151700	0	5090	5090	5090	5090	0
293	20250515	151600	0	5090	5090	5090	5090	0
294	20250515	151500	0	5090	5090	5090	5090	0
295	20250515	151400	0	5090	5090	5090	5090	0
296	20250515	151300	0	5090	5090	5090	5090	0
297	20250515	151200	0	5090	5090	5090	5090	0
298	20250515	151100	0	5090	5090	5090	5090	0
299	20250515	151000	0	5090	5090	5090	5090	0
300	20250515	150900	0	5090	5090	5090	5090	0
301	20250515	150800	0	5090	5090	5090	5090	0
302	20250515	150700	0	5090	5090	5090	5090	0
303	20250515	150600	0	5090	5090	5090	5090	0
304	20250515	150500	0	5090	5090	5090	5090	0
305	20250515	150400	0	5090	5090	5090	5090	0
306	20250515	150300	0	5090	5090	5090	5090	0
307	20250515	150200	0	5090	5090	5090	5090	0
308	20250515	150100	0	5090	5090	5090	5090	0
309	20250515	150000	0	5090	5090	5090	5090	0
310	20250515	145900	0	5090	5090	5090	5090	0
311	20250515	145800	0	5090	5090	5090	5090	0
312	20250515	145700	0	5090	5090	5090	5090	0
313	20250515	145600	0	5090	5090	5090	5090	0
314	20250515	145500	0	5090	5090	5090	5090	0
315	20250515	145400	0	5090	5090	5090	5090	0
316	20250515	145300	0	5090	5090	5090	5090	0
317	20250515	145200	0	5090	5090	5090	5090	0
318	20250515	145100	0	5090	5090	5090	5090	0
319	20250515	145000	0	5090	5090	5090	5090	0
320	20250515	144900	0	5090	5090	5090	5090	0
321	20250515	144800	0	5090	5090	5090	5090	0
322	20250515	144700	0	5090	5090	5090	5090	0
323	20250515	144600	0	5090	5090	5090	5090	0
324	20250515	144500	0	5090	5090	5090	5090	0
325	20250515	144400	0	5090	5090	5090	5090	0
326	20250515	144300	0	5090	5090	5090	5090	0
327	20250515	144200	0	5090	5090	5090	5090	0
328	20250515	144100	0	5090	5090	5090	5090	0
329	20250515	144000	0	5090	5090	5090	5090	0
330	20250515	143900	0	5090	5090	5090	5090	0
331	20250515	143800	0	5090	5090	5090	5090	0
332	20250515	143700	0	5090	5090	5090	5090	0
333	20250515	143600	0	5090	5090	5090	5090	0
334	20250515	143500	0	5090	5090	5090	5090	0
335	20250515	143400	0	5090	5090	5090	5090	0
336	20250515	143300	0	5090	5090	5090	5090	0
337	20250515	143200	0	5090	5090	5090	5090	0
338	20250515	143100	0	5090	5090	5090	5090	0
339	20250515	143000	0	5090	5090	5090	5090	0
340	20250515	142900	0	5090	5090	5090	5090	0
341	20250515	142800	0	5090	5090	5090	5090	0
342	20250515	142700	0	5090	5090	5090	5090	0
343	20250515	142600	0	5090	5090	5090	5090	0
344	20250515	142500	0	5090	5090	5090	5090	0
345	20250515	142400	0	5090	5090	5090	5090	0
346	20250515	142300	0	5090	5090	5090	5090	0
347	20250515	142200	0	5090	5090	5090	5090	0
348	20250515	142100	0	5090	5090	5090	5090	0
349	20250515	142000	0	5090	5090	5090	5090	0
350	20250515	141900	0	5090	5090	5090	5090	0
351	20250515	141800	0	5090	5090	5090	5090	0
352	20250515	141700	0	5090	5090	5090	5090	0
353	20250515	141600	0	5090	5090	5090	5090	0
354	20250515	141500	0	5090	5090	5090	5090	0
355	20250515	141400	0	5090	5090	5090	5090	0
356	20250515	141300	0	5090	5090	5090	5090	0
357	20250515	141200	0	5090	5090	5090	5090	0
358	20250515	141100	0	5090	5090	5090	5090	0
359	20250515	141000	0	5090	5090	5090	5090	0
360	20250515	140900	0	5090	5090	5090	5090	0
361	20250515	140800	0	5090	5090	5090	5090	0
362	20250515	140700	0	5090	5090	5090	5090	0
363	20250515	140600	0	5090	5090	5090	5090	0
364	20250515	140500	0	5090	5090	5090	5090	0
365	20250515	140400	0	5090	5090	5090	5090	0
366	20250515	140300	0	5090	5090	5090	5090	0
367	20250515	140200	0	5090	5090	5090	5090	0
368	20250515	140100	0	5090	5090	5090	5090	0
369	20250515	140000	0	5090	5090	5090	5090	0
370	20250515	135900	0	5090	5090	5090	5090	0
371	20250515	135800	0	5090	5090	5090	5090	0
372	20250515	135700	0	5090	5090	5090	5090	0
373	20250515	135600	0	5090	5090	5090	5090	0
374	20250515	135500	0	5090	5090	5090	5090	0
375	20250515	135400	0	5090	5090	5090	5090	0
376	20250515	135300	0	5090	5090	5090	5090	0
377	20250515	135200	0	5090	5090	5090	5090	0
378	20250515	135100	0	5090	5090	5090	5090	0
379	20250515	135000	0	5090	5090	5090	5090	0
380	20250515	134900	0	5090	5090	5090	5090	0
381	20250515	134800	0	5090	5090	5090	5090	0
382	20250515	134700	0	5090	5090	5090	5090	0
383	20250515	134600	0	5090	5090	5090	5090	0
384	20250515	134500	0	5090	5090	5090	5090	0
385	20250515	134400	0	5090	5090	5090	5090	0
386	20250515	134300	0	5090	5090	5090	5090	0
387	20250515	134200	0	5090	5090	5090	5090	0
388	20250515	134100	0	5090	5090	5090	5090	0
389	20250515	134000	0	5090	5090	5090	5090	0
390	20250515	133900	0	5090	5090	5090	5090	0
391	20250515	133800	0	5090	5090	5090	5090	0
392	20250515	133700	0	5090	5090	5090	5090	0
393	20250515	133600	0	5090	5090	5090	5090	0
394	20250515	133500	0	5090	5090	5090	5090	0
395	20250515	133400	0	5090	5090	5090	5090	0
396	20250515	133300	0	5090	5090	5090	5090	0
397	20250515	133200	0	5090	5090	5090	5090	0
398	20250515	133100	0	5090	5090	5090	5090	0
399	20250515	133000	0	5090	5090	5090	5090	0
400	20250515	132900	0	5090	5090	5090	5090	0
401	20250515	132800	0	5090	5090	5090	5090	0
402	20250515	132700	0	5090	5090	5090	5090	0
403	20250515	132600	0	5090	5090	5090	5090	0
404	20250515	132500	0	5090	5090	5090	5090	0
405	20250515	132400	0	5090	5090	5090	5090	0
406	20250515	132300	0	5090	5090	5090	5090	0
407	20250515	132200	0	5090	5090	5090	5090	0
408	20250515	132100	0	5090	5090	5090	5090	0
409	20250515	132000	0	5090	5090	5090	5090	0
410	20250515	131900	0	5090	5090	5090	5090	0
411	20250515	131800	0	5090	5090	5090	5090	0
412	20250515	131700	0	5090	5090	5090	5090	0
413	20250515	131600	0	5090	5090	5090	5090	0
414	20250515	131500	0	5090	5090	5090	5090	0
415	20250515	131400	0	5090	5090	5090	5090	0
416	20250515	131300	0	5090	5090	5090	5090	0
417	20250515	131200	0	5090	5090	5090	5090	0
418	20250515	131100	0	5090	5090	5090	5090	0
419	20250515	131000	0	5090	5090	5090	5090	0
420	20250515	130900	0	5090	5090	5090	5090	0
421	20250515	130800	0	5090	5090	5090	5090	0
422	20250515	130700	0	5090	5090	5090	5090	0
423	20250515	130600	0	5090	5090	5090	5090	0
424	20250515	130500	0	5090	5090	5090	5090	0
425	20250515	130400	0	5090	5090	5090	5090	0
426	20250515	130300	0	5090	5090	5090	5090	0
427	20250515	130200	0	5090	5090	5090	5090	0
428	20250515	130100	0	5090	5090	5090	5090	0
429	20250515	130000	0	5090	5090	5090	5090	0
430	20250515	125900	0	5090	5090	5090	5090	0
431	20250515	125800	0	5090	5090	5090	5090	0
432	20250515	125700	0	5090	5090	5090	5090	0
433	20250515	125600	0	5090	5090	5090	5090	0
434	20250515	125500	0	5090	5090	5090	5090	0
435	20250515	125400	0	5090	5090	5090	5090	0
436	20250515	125300	0	5090	5090	5090	5090	0
437	20250515	125200	0	5090	5090	5090	5090	0
438	20250515	125100	0	5090	5090	5090	5090	0
439	20250515	125000	0	5090	5090	5090	5090	0
440	20250515	124900	0	5090	5090	5090	5090	0
441	20250515	124800	0	5090	5090	5090	5090	0
442	20250515	124700	0	5090	5090	5090	5090	0
443	20250515	124600	0	5090	5090	5090	5090	0
444	20250515	124500	0	5090	5090	5090	5090	0
445	20250515	124400	0	5090	5090	5090	5090	0
446	20250515	124300	0	5090	5090	5090	5090	0
447	20250515	124200	0	5090	5090	5090	5090	0
448	20250515	124100	0	5090	5090	5090	5090	0
449	20250515	124000	0	5090	5090	5090	5090	0
450	20250515	123900	0	5090	5090	5090	5090	0
451	20250515	123800	0	5090	5090	5090	5090	0
452	20250515	123700	0	5090	5090	5090	5090	0
453	20250515	123600	0	5090	5090	5090	5090	0
454	20250515	123500	0	5090	5090	5090	5090	0
455	20250515	123400	0	5090	5090	5090	5090	0
456	20250515	123300	0	5090	5090	5090	5090	0
457	20250515	123200	0	5090	5090	5090	5090	0
458	20250515	123100	0	5090	5090	5090	5090	0
459	20250515	123000	0	5090	5090	5090	5090	0
460	20250515	122900	0	5090	5090	5090	5090	0
461	20250515	122800	0	5090	5090	5090	5090	0
462	20250515	122700	0	5090	5090	5090	5090	0
463	20250515	122600	0	5090	5090	5090	5090	0
464	20250515	122500	0	5090	5090	5090	5090	0
465	20250515	122400	0	5090	5090	5090	5090	0
466	20250515	122300	0	5090	5090	5090	5090	0
467	20250515	122200	0	5090	5090	5090	5090	0
468	20250515	122100	0	5090	5090	5090	5090	0
469	20250515	122000	0	5090	5090	5090	5090	0
470	20250515	121900	0	5090	5090	5090	5090	0
471	20250515	121800	0	5090	5090	5090	5090	0
472	20250515	121700	0	5090	5090	5090	5090	0
473	20250515	121600	0	5090	5090	5090	5090	0
474	20250515	121500	0	5090	5090	5090	5090	0
475	20250515	121400	0	5090	5090	5090	5090	0
476	20250515	121300	0	5090	5090	5090	5090	0
477	20250515	121200	0	5090	5090	5090	5090	0
478	20250515	121100	0	5090	5090	5090	5090	0
479	20250515	121000	0	5090	5090	5090	5090	0
480	20250515	120900	0	5090	5090	5090	5090	0
481	20250515	120800	0	5090	5090	5090	5090	0
482	20250515	120700	0	5090	5090	5090	5090	0
483	20250515	120600	0	5090	5090	5090	5090	0
484	20250515	120500	0	5090	5090	5090	5090	0
485	20250515	120400	0	5090	5090	5090	5090	0
486	20250515	120300	0	5090	5090	5090	5090	0
487	20250515	120200	0	5090	5090	5090	5090	0
488	20250515	120100	0	5090	5090	5090	5090	0
489	20250515	120000	0	5090	5090	5090	5090	0
490	20250515	115900	0	5090	5090	5090	5090	0
491	20250515	115800	0	5090	5090	5090	5090	0
492	20250515	115700	0	5090	5090	5090	5090	0
493	20250515	115600	0	5090	5090	5090	5090	0
494	20250515	115500	0	5090	5090	5090	5090	0
495	20250515	115400	0	5090	5090	5090	5090	0
496	20250515	115300	0	5090	5090	5090	5090	0
497	20250515	115200	0	5090	5090	5090	5090	0
498	20250515	115100	0	5090	5090	5090	5090	0
499	20250515	115000	0	5090	5090	5090	5090	0
500	20250515	114900	0	5090	5090	5090	5090	0
501	20250515	114800	0	5090	5090	5090	5090	0
502	20250515	114700	0	5090	5090	5090	5090	0
503	20250515	114600	0	5090	5090	5090	5090	0
504	20250515	114500	0	5090	5090	5090	5090	0
505	20250515	114400	0	5090	5090	5090	5090	0
506	20250515	114300	0	5090	5090	5090	5090	0
507	20250515	114200	0	5090	5090	5090	5090	0
508	20250515	114100	0	5090	5090	5090	5090	0
509	20250515	114000	0	5090	5090	5090	5090	0
510	20250515	113900	0	5090	5090	5090	5090	0
511	20250515	113800	0	5090	5090	5090	5090	0
512	20250515	113700	0	5090	5090	5090	5090	0
513	20250515	113600	0	5090	5090	5090	5090	0
514	20250515	113500	0	5090	5090	5090	5090	0
515	20250515	113400	0	5090	5090	5090	5090	0
516	20250515	113300	0	5090	5090	5090	5090	0
517	20250515	113200	0	5090	5090	5090	5090	0
518	20250515	113100	0	5090	5090	5090	5090	0
519	20250515	113000	0	5090	5090	5090	5090	0
520	20250515	112900	0	5090	5090	5090	5090	0
521	20250515	112800	0	5090	5090	5090	5090	0
522	20250515	112700	0	5090	5090	5090	5090	0
523	20250515	112600	0	5090	5090	5090	5090	0
524	20250515	112500	0	5090	5090	5090	5090	0
525	20250515	112400	0	5090	5090	5090	5090	0
526	20250515	112300	0	5090	5090	5090	5090	0
527	20250515	112200	0	5090	5090	5090	5090	0
528	20250515	112100	0	5090	5090	5090	5090	0
529	20250515	112000	0	5090	5090	5090	5090	0
530	20250515	111900	0	5090	5090	5090	5090	0
531	20250515	111800	0	5090	5090	5090	5090	0
532	20250515	111700	0	5090	5090	5090	5090	0
533	20250515	111600	0	5090	5090	5090	5090	0
534	20250515	111500	0	5090	5090	5090	5090	0
535	20250515	111400	0	5090	5090	5090	5090	0
536	20250515	111300	0	5090	5090	5090	5090	0
537	20250515	111200	0	5090	5090	5090	5090	0
538	20250515	111100	0	5090	5090	5090	5090	0
539	20250515	111000	0	5090	5090	5090	5090	0
540	20250515	110900	0	5090	5090	5090	5090	0
541	20250515	110800	0	5090	5090	5090	5090	0
542	20250515	110700	0	5090	5090	5090	5090	0
543	20250515	110600	0	5090	5090	5090	5090	0
544	20250515	110500	0	5090	5090	5090	5090	0
545	20250515	110400	0	5090	5090	5090	5090	0
546	20250515	110300	0	5090	5090	5090	5090	0
547	20250515	110200	0	5090	5090	5090	5090	0
548	20250515	110100	0	5090	5090	5090	5090	0
549	20250515	110000	0	5090	5090	5090	5090	0
550	20250515	105900	0	5090	5090	5090	5090	0
551	20250515	105800	0	5090	5090	5090	5090	0
552	20250515	105700	0	5090	5090	5090	5090	0
553	20250515	105600	0	5090	5090	5090	5090	0
554	20250515	105500	0	5090	5090	5090	5090	0
555	20250515	105400	0	5090	5090	5090	5090	0
556	20250515	105300	0	5090	5090	5090	5090	0
557	20250515	105200	0	5090	5090	5090	5090	0
558	20250515	105100	0	5090	5090	5090	5090	0
559	20250515	105000	0	5090	5090	5090	5090	0
560	20250515	104900	0	5090	5090	5090	5090	0
561	20250515	104800	0	5090	5090	5090	5090	0
562	20250515	104700	0	5090	5090	5090	5090	0
563	20250515	104600	0	5090	5090	5090	5090	0
564	20250515	104500	0	5090	5090	5090	5090	0
565	20250515	104400	0	5090	5090	5090	5090	0
566	20250515	104300	0	5090	5090	5090	5090	0
567	20250515	104200	0	5090	5090	5090	5090	0
568	20250515	104100	0	5090	5090	5090	5090	0
569	20250515	104000	0	5090	5090	5090	5090	0
570	20250515	103900	0	5090	5090	5090	5090	0
571	20250515	103800	0	5090	5090	5090	5090	0
572	20250515	103700	0	5090	5090	5090	5090	0
573	20250515	103600	0	5090	5090	5090	5090	0
574	20250515	103500	0	5090	5090	5090	5090	0
575	20250515	103400	0	5090	5090	5090	5090	0
576	20250515	103300	0	5090	5090	5090	5090	0
577	20250515	103200	0	5090	5090	5090	5090	0
578	20250515	103100	0	5090	5090	5090	5090	0
579	20250515	103000	0	5090	5090	5090	5090	0
580	20250515	102900	0	5090	5090	5090	5090	0
581	20250515	102800	0	5090	5090	5090	5090	0
582	20250515	102700	0	5090	5090	5090	5090	0
583	20250515	102600	0	5090	5090	5090	5090	0
584	20250515	102500	0	5090	5090	5090	5090	0
585	20250515	102400	0	5090	5090	5090	5090	0
586	20250515	102300	0	5090	5090	5090	5090	0
587	20250515	102200	0	5090	5090	5090	5090	0
588	20250515	102100	0	5090	5090	5090	5090	0
589	20250515	102000	0	5090	5090	5090	5090	0
590	20250515	101900	0	5090	5090	5090	5090	0
591	20250515	101800	0	5090	5090	5090	5090	0
592	20250515	101700	0	5090	5090	5090	5090	0
593	20250515	101600	0	5090	5090	5090	5090	0
594	20250515	101500	0	5090	5090	5090	5090	0
595	20250515	101400	0	5090	5090	5090	5090	0
596	20250515	101300	0	5090	5090	5090	5090	0
597	20250515	101200	0	5090	5090	5090	5090	0
598	20250515	101100	0	5090	5090	5090	5090	0
599	20250515	101000	0	5090	5090	5090	5090	0
600	20250515	100900	0	5090	5090	5090	5090	0
601	20250515	100800	0	5090	5090	5090	5090	0
602	20250515	100700	0	5090	5090	5090	5090	0
603	20250515	100600	0	5090	5090	5090	5090	0
604	20250515	100500	0	5090	5090	5090	5090	0
605	20250515	100400	0	5090	5090	5090	5090	0
606	20250515	100300	0	5090	5090	5090	5090	0
607	20250515	100200	0	5090	5090	5090	5090	0
608	20250515	100100	0	5090	5090	5090	5090	0
609	20250515	100000	0	5090	5090	5090	5090	0
610	20250515	095900	0	5090	5090	5090	5090	0
611	20250515	095800	0	5090	5090	5090	5090	0
612	20250515	095700	0	5090	5090	5090	5090	0
613	20250515	095600	0	5090	5090	5090	5090	0
614	20250515	095500	0	5090	5090	5090	5090	0
615	20250515	095400	0	5090	5090	5090	5090	0
616	20250515	095300	0	5090	5090	5090	5090	0
617	20250515	095200	0	5090	5090	5090	5090	0
618	20250515	095100	0	5090	5090	5090	5090	0
619	20250515	095000	0	5090	5090	5090	5090	0
620	20250515	094900	0	5090	5090	5090	5090	0
621	20250515	094800	0	5090	5090	5090	5090	0
622	20250515	094700	0	5090	5090	5090	5090	0
623	20250515	094600	0	5090	5090	5090	5090	0
624	20250515	094500	0	5090	5090	5090	5090	0
625	20250515	094400	0	5090	5090	5090	5090	0
626	20250515	094300	0	5090	5090	5090	5090	0
627	20250515	094200	0	5090	5090	5090	5090	0
628	20250515	094100	0	5090	5090	5090	5090	0
629	20250515	094000	0	5090	5090	5090	5090	0
630	20250515	093900	0	5090	5090	5090	5090	0
631	20250515	093800	0	5090	5090	5090	5090	0
632	20250515	093700	0	5090	5090	5090	5090	0
633	20250515	093600	0	5090	5090	5090	5090	0
634	20250515	093500	0	5090	5090	5090	5090	0
635	20250515	093400	0	5090	5090	5090	5090	0
636	20250515	093300	0	5090	5090	5090	5090	0
637	20250515	093200	0	5090	5090	5090	5090	0
638	20250515	093100	0	5090	5090	5090	5090	0
639	20250515	093000	0	5090	5090	5090	5090	0
640	20250515	092900	0	5090	5090	5090	5090	0
641	20250515	092800	0	5090	5090	5090	5090	0
642	20250515	092700	0	5090	5090	5090	5090	0
643	20250515	092600	0	5090	5090	5090	5090	0
644	20250515	092500	0	5090	5090	5090	5090	0
645	20250515	092400	0	5090	5090	5090	5090	0
646	20250515	092300	0	5090	5090	5090	5090	0
647	20250515	092200	0	5090	5090	5090	5090	0
648	20250515	092100	0	5090	5090	5090	5090	0
649	20250515	092000	0	5090	5090	5090	5090	0
650	20250515	091900	0	5090	5090	5090	5090	0
651	20250515	091800	0	5090	5090	5090	5090	0
652	20250515	091700	0	5090	5090	5090	5090	0
653	20250515	091600	0	5090	5090	5090	5090	0
654	20250515	091500	0	5090	5090	5090	5090	0
655	20250515	091400	0	5090	5090	5090	5090	0
656	20250515	091300	0	5090	5090	5090	5090	0
657	20250515	091200	0	5090	5090	5090	5090	0
658	20250515	091100	0	5090	5090	5090	5090	0
659	20250515	091000	0	5090	5090	5090	5090	0
660	20250515	090900	0	5090	5090	5090	5090	0
661	20250515	090800	0	5090	5090	5090	5090	0
662	20250515	090700	0	5090	5090	5090	5090	0
663	20250515	090600	0	5090	5090	5090	5090	0
664	20250515	090500	0	5090	5090	5090	5090	0
665	20250515	090400	0	5090	5090	5090	5090	0
666	20250515	090300	0	5090	5090	5090	5090	0
667	20250515	090200	0	5090	5090	5090	5090	0
668	20250515	090100	0	5090	5090	5090	5090	0
669	20250515	090000	0	5090	5090	5090	5090	0