KissMeData/149980/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	201300	0	5090	5090	5090	5090	0
3	20250508	201200	0	5090	5090	5090	5090	0
4	20250508	201100	0	5090	5090	5090	5090	0
5	20250508	201000	0	5090	5090	5090	5090	0
6	20250508	200900	0	5090	5090	5090	5090	0
7	20250508	200800	0	5090	5090	5090	5090	0
8	20250508	200700	0	5090	5090	5090	5090	0
9	20250508	200600	0	5090	5090	5090	5090	0
10	20250508	200500	0	5090	5090	5090	5090	0
11	20250508	200400	0	5090	5090	5090	5090	0
12	20250508	200300	0	5090	5090	5090	5090	0
13	20250508	200200	0	5090	5090	5090	5090	0
14	20250508	200100	0	5090	5090	5090	5090	0
15	20250508	200000	0	5090	5090	5090	5090	0
16	20250508	195900	0	5090	5090	5090	5090	0
17	20250508	195800	0	5090	5090	5090	5090	0
18	20250508	195700	0	5090	5090	5090	5090	0
19	20250508	195600	0	5090	5090	5090	5090	0
20	20250508	195500	0	5090	5090	5090	5090	0
21	20250508	195400	0	5090	5090	5090	5090	0
22	20250508	195300	0	5090	5090	5090	5090	0
23	20250508	195200	0	5090	5090	5090	5090	0
24	20250508	195100	0	5090	5090	5090	5090	0
25	20250508	195000	0	5090	5090	5090	5090	0
26	20250508	194900	0	5090	5090	5090	5090	0
27	20250508	194800	0	5090	5090	5090	5090	0
28	20250508	194700	0	5090	5090	5090	5090	0
29	20250508	194600	0	5090	5090	5090	5090	0
30	20250508	194500	0	5090	5090	5090	5090	0
31	20250508	194400	0	5090	5090	5090	5090	0
32	20250508	194300	0	5090	5090	5090	5090	0
33	20250508	194200	0	5090	5090	5090	5090	0
34	20250508	194100	0	5090	5090	5090	5090	0
35	20250508	194000	0	5090	5090	5090	5090	0
36	20250508	193900	0	5090	5090	5090	5090	0
37	20250508	193800	0	5090	5090	5090	5090	0
38	20250508	193700	0	5090	5090	5090	5090	0
39	20250508	193600	0	5090	5090	5090	5090	0
40	20250508	193500	0	5090	5090	5090	5090	0
41	20250508	193400	0	5090	5090	5090	5090	0
42	20250508	193300	0	5090	5090	5090	5090	0
43	20250508	193200	0	5090	5090	5090	5090	0
44	20250508	193100	0	5090	5090	5090	5090	0
45	20250508	193000	0	5090	5090	5090	5090	0
46	20250508	192900	0	5090	5090	5090	5090	0
47	20250508	192800	0	5090	5090	5090	5090	0
48	20250508	192700	0	5090	5090	5090	5090	0
49	20250508	192600	0	5090	5090	5090	5090	0
50	20250508	192500	0	5090	5090	5090	5090	0
51	20250508	192400	0	5090	5090	5090	5090	0
52	20250508	192300	0	5090	5090	5090	5090	0
53	20250508	192200	0	5090	5090	5090	5090	0
54	20250508	192100	0	5090	5090	5090	5090	0
55	20250508	192000	0	5090	5090	5090	5090	0
56	20250508	191900	0	5090	5090	5090	5090	0
57	20250508	191800	0	5090	5090	5090	5090	0
58	20250508	191700	0	5090	5090	5090	5090	0
59	20250508	191600	0	5090	5090	5090	5090	0
60	20250508	191500	0	5090	5090	5090	5090	0
61	20250508	191400	0	5090	5090	5090	5090	0
62	20250508	191300	0	5090	5090	5090	5090	0
63	20250508	191200	0	5090	5090	5090	5090	0
64	20250508	191100	0	5090	5090	5090	5090	0
65	20250508	191000	0	5090	5090	5090	5090	0
66	20250508	190900	0	5090	5090	5090	5090	0
67	20250508	190800	0	5090	5090	5090	5090	0
68	20250508	190700	0	5090	5090	5090	5090	0
69	20250508	190600	0	5090	5090	5090	5090	0
70	20250508	190500	0	5090	5090	5090	5090	0
71	20250508	190400	0	5090	5090	5090	5090	0
72	20250508	190300	0	5090	5090	5090	5090	0
73	20250508	190200	0	5090	5090	5090	5090	0
74	20250508	190100	0	5090	5090	5090	5090	0
75	20250508	190000	0	5090	5090	5090	5090	0
76	20250508	185900	0	5090	5090	5090	5090	0
77	20250508	185800	0	5090	5090	5090	5090	0
78	20250508	185700	0	5090	5090	5090	5090	0
79	20250508	185600	0	5090	5090	5090	5090	0
80	20250508	185500	0	5090	5090	5090	5090	0
81	20250508	185400	0	5090	5090	5090	5090	0
82	20250508	185300	0	5090	5090	5090	5090	0
83	20250508	185200	0	5090	5090	5090	5090	0
84	20250508	185100	0	5090	5090	5090	5090	0
85	20250508	185000	0	5090	5090	5090	5090	0
86	20250508	184900	0	5090	5090	5090	5090	0
87	20250508	184800	0	5090	5090	5090	5090	0
88	20250508	184700	0	5090	5090	5090	5090	0
89	20250508	184600	0	5090	5090	5090	5090	0
90	20250508	184500	0	5090	5090	5090	5090	0
91	20250508	184400	0	5090	5090	5090	5090	0
92	20250508	184300	0	5090	5090	5090	5090	0
93	20250508	184200	0	5090	5090	5090	5090	0
94	20250508	184100	0	5090	5090	5090	5090	0
95	20250508	184000	0	5090	5090	5090	5090	0
96	20250508	183900	0	5090	5090	5090	5090	0
97	20250508	183800	0	5090	5090	5090	5090	0
98	20250508	183700	0	5090	5090	5090	5090	0
99	20250508	183600	0	5090	5090	5090	5090	0
100	20250508	183500	0	5090	5090	5090	5090	0
101	20250508	183400	0	5090	5090	5090	5090	0
102	20250508	183300	0	5090	5090	5090	5090	0
103	20250508	183200	0	5090	5090	5090	5090	0
104	20250508	183100	0	5090	5090	5090	5090	0
105	20250508	183000	0	5090	5090	5090	5090	0
106	20250508	182900	0	5090	5090	5090	5090	0
107	20250508	182800	0	5090	5090	5090	5090	0
108	20250508	182700	0	5090	5090	5090	5090	0
109	20250508	182600	0	5090	5090	5090	5090	0
110	20250508	182500	0	5090	5090	5090	5090	0
111	20250508	182400	0	5090	5090	5090	5090	0
112	20250508	182300	0	5090	5090	5090	5090	0
113	20250508	182200	0	5090	5090	5090	5090	0
114	20250508	182100	0	5090	5090	5090	5090	0
115	20250508	182000	0	5090	5090	5090	5090	0
116	20250508	181900	0	5090	5090	5090	5090	0
117	20250508	181800	0	5090	5090	5090	5090	0
118	20250508	181700	0	5090	5090	5090	5090	0
119	20250508	181600	0	5090	5090	5090	5090	0
120	20250508	181500	0	5090	5090	5090	5090	0
121	20250508	181400	0	5090	5090	5090	5090	0
122	20250508	181300	0	5090	5090	5090	5090	0
123	20250508	181200	0	5090	5090	5090	5090	0
124	20250508	181100	0	5090	5090	5090	5090	0
125	20250508	181000	0	5090	5090	5090	5090	0
126	20250508	180900	0	5090	5090	5090	5090	0
127	20250508	180800	0	5090	5090	5090	5090	0
128	20250508	180700	0	5090	5090	5090	5090	0
129	20250508	180600	0	5090	5090	5090	5090	0
130	20250508	180500	0	5090	5090	5090	5090	0
131	20250508	180400	0	5090	5090	5090	5090	0
132	20250508	180300	0	5090	5090	5090	5090	0
133	20250508	180200	0	5090	5090	5090	5090	0
134	20250508	180100	0	5090	5090	5090	5090	0
135	20250508	180000	0	5090	5090	5090	5090	0
136	20250508	175900	0	5090	5090	5090	5090	0
137	20250508	175800	0	5090	5090	5090	5090	0
138	20250508	175700	0	5090	5090	5090	5090	0
139	20250508	175600	0	5090	5090	5090	5090	0
140	20250508	175500	0	5090	5090	5090	5090	0
141	20250508	175400	0	5090	5090	5090	5090	0
142	20250508	175300	0	5090	5090	5090	5090	0
143	20250508	175200	0	5090	5090	5090	5090	0
144	20250508	175100	0	5090	5090	5090	5090	0
145	20250508	175000	0	5090	5090	5090	5090	0
146	20250508	174900	0	5090	5090	5090	5090	0
147	20250508	174800	0	5090	5090	5090	5090	0
148	20250508	174700	0	5090	5090	5090	5090	0
149	20250508	174600	0	5090	5090	5090	5090	0
150	20250508	174500	0	5090	5090	5090	5090	0
151	20250508	174400	0	5090	5090	5090	5090	0
152	20250508	174300	0	5090	5090	5090	5090	0
153	20250508	174200	0	5090	5090	5090	5090	0
154	20250508	174100	0	5090	5090	5090	5090	0
155	20250508	174000	0	5090	5090	5090	5090	0
156	20250508	173900	0	5090	5090	5090	5090	0
157	20250508	173800	0	5090	5090	5090	5090	0
158	20250508	173700	0	5090	5090	5090	5090	0
159	20250508	173600	0	5090	5090	5090	5090	0
160	20250508	173500	0	5090	5090	5090	5090	0
161	20250508	173400	0	5090	5090	5090	5090	0
162	20250508	173300	0	5090	5090	5090	5090	0
163	20250508	173200	0	5090	5090	5090	5090	0
164	20250508	173100	0	5090	5090	5090	5090	0
165	20250508	173000	0	5090	5090	5090	5090	0
166	20250508	172900	0	5090	5090	5090	5090	0
167	20250508	172800	0	5090	5090	5090	5090	0
168	20250508	172700	0	5090	5090	5090	5090	0
169	20250508	172600	0	5090	5090	5090	5090	0
170	20250508	172500	0	5090	5090	5090	5090	0
171	20250508	172400	0	5090	5090	5090	5090	0
172	20250508	172300	0	5090	5090	5090	5090	0
173	20250508	172200	0	5090	5090	5090	5090	0
174	20250508	172100	0	5090	5090	5090	5090	0
175	20250508	172000	0	5090	5090	5090	5090	0
176	20250508	171900	0	5090	5090	5090	5090	0
177	20250508	171800	0	5090	5090	5090	5090	0
178	20250508	171700	0	5090	5090	5090	5090	0
179	20250508	171600	0	5090	5090	5090	5090	0
180	20250508	171500	0	5090	5090	5090	5090	0
181	20250508	171400	0	5090	5090	5090	5090	0
182	20250508	171300	0	5090	5090	5090	5090	0
183	20250508	171200	0	5090	5090	5090	5090	0
184	20250508	171100	0	5090	5090	5090	5090	0
185	20250508	171000	0	5090	5090	5090	5090	0
186	20250508	170900	0	5090	5090	5090	5090	0
187	20250508	170800	0	5090	5090	5090	5090	0
188	20250508	170700	0	5090	5090	5090	5090	0
189	20250508	170600	0	5090	5090	5090	5090	0
190	20250508	170500	0	5090	5090	5090	5090	0
191	20250508	170400	0	5090	5090	5090	5090	0
192	20250508	170300	0	5090	5090	5090	5090	0
193	20250508	170200	0	5090	5090	5090	5090	0
194	20250508	170100	0	5090	5090	5090	5090	0
195	20250508	170000	0	5090	5090	5090	5090	0
196	20250508	165900	0	5090	5090	5090	5090	0
197	20250508	165800	0	5090	5090	5090	5090	0
198	20250508	165700	0	5090	5090	5090	5090	0
199	20250508	165600	0	5090	5090	5090	5090	0
200	20250508	165500	0	5090	5090	5090	5090	0
201	20250508	165400	0	5090	5090	5090	5090	0
202	20250508	165300	0	5090	5090	5090	5090	0
203	20250508	165200	0	5090	5090	5090	5090	0
204	20250508	165100	0	5090	5090	5090	5090	0
205	20250508	165000	0	5090	5090	5090	5090	0
206	20250508	164900	0	5090	5090	5090	5090	0
207	20250508	164800	0	5090	5090	5090	5090	0
208	20250508	164700	0	5090	5090	5090	5090	0
209	20250508	164600	0	5090	5090	5090	5090	0
210	20250508	164500	0	5090	5090	5090	5090	0
211	20250508	164400	0	5090	5090	5090	5090	0
212	20250508	164300	0	5090	5090	5090	5090	0
213	20250508	164200	0	5090	5090	5090	5090	0
214	20250508	164100	0	5090	5090	5090	5090	0
215	20250508	164000	0	5090	5090	5090	5090	0
216	20250508	163900	0	5090	5090	5090	5090	0
217	20250508	163800	0	5090	5090	5090	5090	0
218	20250508	163700	0	5090	5090	5090	5090	0
219	20250508	163600	0	5090	5090	5090	5090	0
220	20250508	163500	0	5090	5090	5090	5090	0
221	20250508	163400	0	5090	5090	5090	5090	0
222	20250508	163300	0	5090	5090	5090	5090	0
223	20250508	163200	0	5090	5090	5090	5090	0
224	20250508	163100	0	5090	5090	5090	5090	0
225	20250508	163000	0	5090	5090	5090	5090	0
226	20250508	162900	0	5090	5090	5090	5090	0
227	20250508	162800	0	5090	5090	5090	5090	0
228	20250508	162700	0	5090	5090	5090	5090	0
229	20250508	162600	0	5090	5090	5090	5090	0
230	20250508	162500	0	5090	5090	5090	5090	0
231	20250508	162400	0	5090	5090	5090	5090	0
232	20250508	162300	0	5090	5090	5090	5090	0
233	20250508	162200	0	5090	5090	5090	5090	0
234	20250508	162100	0	5090	5090	5090	5090	0
235	20250508	162000	0	5090	5090	5090	5090	0
236	20250508	161900	0	5090	5090	5090	5090	0
237	20250508	161800	0	5090	5090	5090	5090	0
238	20250508	161700	0	5090	5090	5090	5090	0
239	20250508	161600	0	5090	5090	5090	5090	0
240	20250508	161500	0	5090	5090	5090	5090	0
241	20250508	161400	0	5090	5090	5090	5090	0
242	20250508	161300	0	5090	5090	5090	5090	0
243	20250508	161200	0	5090	5090	5090	5090	0
244	20250508	161100	0	5090	5090	5090	5090	0
245	20250508	161000	0	5090	5090	5090	5090	0
246	20250508	160900	0	5090	5090	5090	5090	0
247	20250508	160800	0	5090	5090	5090	5090	0
248	20250508	160700	0	5090	5090	5090	5090	0
249	20250508	160600	0	5090	5090	5090	5090	0
250	20250508	160500	0	5090	5090	5090	5090	0
251	20250508	160400	0	5090	5090	5090	5090	0
252	20250508	160300	0	5090	5090	5090	5090	0
253	20250508	160200	0	5090	5090	5090	5090	0
254	20250508	160100	0	5090	5090	5090	5090	0
255	20250508	160000	0	5090	5090	5090	5090	0
256	20250508	155900	0	5090	5090	5090	5090	0
257	20250508	155800	0	5090	5090	5090	5090	0
258	20250508	155700	0	5090	5090	5090	5090	0
259	20250508	155600	0	5090	5090	5090	5090	0
260	20250508	155500	0	5090	5090	5090	5090	0
261	20250508	155400	0	5090	5090	5090	5090	0
262	20250508	155300	0	5090	5090	5090	5090	0
263	20250508	155200	0	5090	5090	5090	5090	0
264	20250508	155100	0	5090	5090	5090	5090	0
265	20250508	155000	0	5090	5090	5090	5090	0
266	20250508	154900	0	5090	5090	5090	5090	0
267	20250508	154800	0	5090	5090	5090	5090	0
268	20250508	154700	0	5090	5090	5090	5090	0
269	20250508	154600	0	5090	5090	5090	5090	0
270	20250508	154500	0	5090	5090	5090	5090	0
271	20250508	154400	0	5090	5090	5090	5090	0
272	20250508	154300	0	5090	5090	5090	5090	0
273	20250508	154200	0	5090	5090	5090	5090	0
274	20250508	154100	0	5090	5090	5090	5090	0
275	20250508	154000	0	5090	5090	5090	5090	0
276	20250508	153900	0	5090	5090	5090	5090	0
277	20250508	153800	0	5090	5090	5090	5090	0
278	20250508	153700	0	5090	5090	5090	5090	0
279	20250508	153600	0	5090	5090	5090	5090	0
280	20250508	153500	0	5090	5090	5090	5090	0
281	20250508	153400	0	5090	5090	5090	5090	0
282	20250508	153300	0	5090	5090	5090	5090	0
283	20250508	153200	0	5090	5090	5090	5090	0
284	20250508	153100	0	5090	5090	5090	5090	0
285	20250508	153000	0	5090	5090	5090	5090	0
286	20250508	152900	0	5090	5090	5090	5090	0
287	20250508	152800	0	5090	5090	5090	5090	0
288	20250508	152700	0	5090	5090	5090	5090	0
289	20250508	152600	0	5090	5090	5090	5090	0
290	20250508	152500	0	5090	5090	5090	5090	0
291	20250508	152400	0	5090	5090	5090	5090	0
292	20250508	152300	0	5090	5090	5090	5090	0
293	20250508	152200	0	5090	5090	5090	5090	0
294	20250508	152100	0	5090	5090	5090	5090	0
295	20250508	152000	0	5090	5090	5090	5090	0
296	20250508	151900	0	5090	5090	5090	5090	0
297	20250508	151800	0	5090	5090	5090	5090	0
298	20250508	151700	0	5090	5090	5090	5090	0
299	20250508	151600	0	5090	5090	5090	5090	0
300	20250508	151500	0	5090	5090	5090	5090	0
301	20250508	151400	0	5090	5090	5090	5090	0
302	20250508	151300	0	5090	5090	5090	5090	0
303	20250508	151200	0	5090	5090	5090	5090	0
304	20250508	151100	0	5090	5090	5090	5090	0
305	20250508	151000	0	5090	5090	5090	5090	0
306	20250508	150900	0	5090	5090	5090	5090	0
307	20250508	150800	0	5090	5090	5090	5090	0
308	20250508	150700	0	5090	5090	5090	5090	0
309	20250508	150600	0	5090	5090	5090	5090	0
310	20250508	150500	0	5090	5090	5090	5090	0
311	20250508	150400	0	5090	5090	5090	5090	0
312	20250508	150300	0	5090	5090	5090	5090	0
313	20250508	150200	0	5090	5090	5090	5090	0
314	20250508	150100	0	5090	5090	5090	5090	0
315	20250508	150000	0	5090	5090	5090	5090	0
316	20250508	145900	0	5090	5090	5090	5090	0
317	20250508	145800	0	5090	5090	5090	5090	0
318	20250508	145700	0	5090	5090	5090	5090	0
319	20250508	145600	0	5090	5090	5090	5090	0
320	20250508	145500	0	5090	5090	5090	5090	0
321	20250508	145400	0	5090	5090	5090	5090	0
322	20250508	145300	0	5090	5090	5090	5090	0
323	20250508	145200	0	5090	5090	5090	5090	0
324	20250508	145100	0	5090	5090	5090	5090	0
325	20250508	145000	0	5090	5090	5090	5090	0
326	20250508	144900	0	5090	5090	5090	5090	0
327	20250508	144800	0	5090	5090	5090	5090	0
328	20250508	144700	0	5090	5090	5090	5090	0
329	20250508	144600	0	5090	5090	5090	5090	0
330	20250508	144500	0	5090	5090	5090	5090	0
331	20250508	144400	0	5090	5090	5090	5090	0
332	20250508	144300	0	5090	5090	5090	5090	0
333	20250508	144200	0	5090	5090	5090	5090	0
334	20250508	144100	0	5090	5090	5090	5090	0
335	20250508	144000	0	5090	5090	5090	5090	0
336	20250508	143900	0	5090	5090	5090	5090	0
337	20250508	143800	0	5090	5090	5090	5090	0
338	20250508	143700	0	5090	5090	5090	5090	0
339	20250508	143600	0	5090	5090	5090	5090	0
340	20250508	143500	0	5090	5090	5090	5090	0
341	20250508	143400	0	5090	5090	5090	5090	0
342	20250508	143300	0	5090	5090	5090	5090	0
343	20250508	143200	0	5090	5090	5090	5090	0
344	20250508	143100	0	5090	5090	5090	5090	0
345	20250508	143000	0	5090	5090	5090	5090	0
346	20250508	142900	0	5090	5090	5090	5090	0
347	20250508	142800	0	5090	5090	5090	5090	0
348	20250508	142700	0	5090	5090	5090	5090	0
349	20250508	142600	0	5090	5090	5090	5090	0
350	20250508	142500	0	5090	5090	5090	5090	0
351	20250508	142400	0	5090	5090	5090	5090	0
352	20250508	142300	0	5090	5090	5090	5090	0
353	20250508	142200	0	5090	5090	5090	5090	0
354	20250508	142100	0	5090	5090	5090	5090	0
355	20250508	142000	0	5090	5090	5090	5090	0
356	20250508	141900	0	5090	5090	5090	5090	0
357	20250508	141800	0	5090	5090	5090	5090	0
358	20250508	141700	0	5090	5090	5090	5090	0
359	20250508	141600	0	5090	5090	5090	5090	0
360	20250508	141500	0	5090	5090	5090	5090	0
361	20250508	141400	0	5090	5090	5090	5090	0
362	20250508	141300	0	5090	5090	5090	5090	0
363	20250508	141200	0	5090	5090	5090	5090	0
364	20250508	141100	0	5090	5090	5090	5090	0
365	20250508	141000	0	5090	5090	5090	5090	0
366	20250508	140900	0	5090	5090	5090	5090	0
367	20250508	140800	0	5090	5090	5090	5090	0
368	20250508	140700	0	5090	5090	5090	5090	0
369	20250508	140600	0	5090	5090	5090	5090	0
370	20250508	140500	0	5090	5090	5090	5090	0
371	20250508	140400	0	5090	5090	5090	5090	0
372	20250508	140300	0	5090	5090	5090	5090	0
373	20250508	140200	0	5090	5090	5090	5090	0
374	20250508	140100	0	5090	5090	5090	5090	0
375	20250508	140000	0	5090	5090	5090	5090	0
376	20250508	135900	0	5090	5090	5090	5090	0
377	20250508	135800	0	5090	5090	5090	5090	0
378	20250508	135700	0	5090	5090	5090	5090	0
379	20250508	135600	0	5090	5090	5090	5090	0
380	20250508	135500	0	5090	5090	5090	5090	0
381	20250508	135400	0	5090	5090	5090	5090	0
382	20250508	135300	0	5090	5090	5090	5090	0
383	20250508	135200	0	5090	5090	5090	5090	0
384	20250508	135100	0	5090	5090	5090	5090	0
385	20250508	135000	0	5090	5090	5090	5090	0
386	20250508	134900	0	5090	5090	5090	5090	0
387	20250508	134800	0	5090	5090	5090	5090	0
388	20250508	134700	0	5090	5090	5090	5090	0
389	20250508	134600	0	5090	5090	5090	5090	0
390	20250508	134500	0	5090	5090	5090	5090	0
391	20250508	134400	0	5090	5090	5090	5090	0
392	20250508	134300	0	5090	5090	5090	5090	0
393	20250508	134200	0	5090	5090	5090	5090	0
394	20250508	134100	0	5090	5090	5090	5090	0
395	20250508	134000	0	5090	5090	5090	5090	0
396	20250508	133900	0	5090	5090	5090	5090	0
397	20250508	133800	0	5090	5090	5090	5090	0
398	20250508	133700	0	5090	5090	5090	5090	0
399	20250508	133600	0	5090	5090	5090	5090	0
400	20250508	133500	0	5090	5090	5090	5090	0
401	20250508	133400	0	5090	5090	5090	5090	0
402	20250508	133300	0	5090	5090	5090	5090	0
403	20250508	133200	0	5090	5090	5090	5090	0
404	20250508	133100	0	5090	5090	5090	5090	0
405	20250508	133000	0	5090	5090	5090	5090	0
406	20250508	132900	0	5090	5090	5090	5090	0
407	20250508	132800	0	5090	5090	5090	5090	0
408	20250508	132700	0	5090	5090	5090	5090	0
409	20250508	132600	0	5090	5090	5090	5090	0
410	20250508	132500	0	5090	5090	5090	5090	0
411	20250508	132400	0	5090	5090	5090	5090	0
412	20250508	132300	0	5090	5090	5090	5090	0
413	20250508	132200	0	5090	5090	5090	5090	0
414	20250508	132100	0	5090	5090	5090	5090	0
415	20250508	132000	0	5090	5090	5090	5090	0
416	20250508	131900	0	5090	5090	5090	5090	0
417	20250508	131800	0	5090	5090	5090	5090	0
418	20250508	131700	0	5090	5090	5090	5090	0
419	20250508	131600	0	5090	5090	5090	5090	0
420	20250508	131500	0	5090	5090	5090	5090	0
421	20250508	131400	0	5090	5090	5090	5090	0
422	20250508	131300	0	5090	5090	5090	5090	0
423	20250508	131200	0	5090	5090	5090	5090	0
424	20250508	131100	0	5090	5090	5090	5090	0
425	20250508	131000	0	5090	5090	5090	5090	0
426	20250508	130900	0	5090	5090	5090	5090	0
427	20250508	130800	0	5090	5090	5090	5090	0
428	20250508	130700	0	5090	5090	5090	5090	0
429	20250508	130600	0	5090	5090	5090	5090	0
430	20250508	130500	0	5090	5090	5090	5090	0
431	20250508	130400	0	5090	5090	5090	5090	0
432	20250508	130300	0	5090	5090	5090	5090	0
433	20250508	130200	0	5090	5090	5090	5090	0
434	20250508	130100	0	5090	5090	5090	5090	0
435	20250508	130000	0	5090	5090	5090	5090	0
436	20250508	125900	0	5090	5090	5090	5090	0
437	20250508	125800	0	5090	5090	5090	5090	0
438	20250508	125700	0	5090	5090	5090	5090	0
439	20250508	125600	0	5090	5090	5090	5090	0
440	20250508	125500	0	5090	5090	5090	5090	0
441	20250508	125400	0	5090	5090	5090	5090	0
442	20250508	125300	0	5090	5090	5090	5090	0
443	20250508	125200	0	5090	5090	5090	5090	0
444	20250508	125100	0	5090	5090	5090	5090	0
445	20250508	125000	0	5090	5090	5090	5090	0
446	20250508	124900	0	5090	5090	5090	5090	0
447	20250508	124800	0	5090	5090	5090	5090	0
448	20250508	124700	0	5090	5090	5090	5090	0
449	20250508	124600	0	5090	5090	5090	5090	0
450	20250508	124500	0	5090	5090	5090	5090	0
451	20250508	124400	0	5090	5090	5090	5090	0
452	20250508	124300	0	5090	5090	5090	5090	0
453	20250508	124200	0	5090	5090	5090	5090	0
454	20250508	124100	0	5090	5090	5090	5090	0
455	20250508	124000	0	5090	5090	5090	5090	0
456	20250508	123900	0	5090	5090	5090	5090	0
457	20250508	123800	0	5090	5090	5090	5090	0
458	20250508	123700	0	5090	5090	5090	5090	0
459	20250508	123600	0	5090	5090	5090	5090	0
460	20250508	123500	0	5090	5090	5090	5090	0
461	20250508	123400	0	5090	5090	5090	5090	0
462	20250508	123300	0	5090	5090	5090	5090	0
463	20250508	123200	0	5090	5090	5090	5090	0
464	20250508	123100	0	5090	5090	5090	5090	0
465	20250508	123000	0	5090	5090	5090	5090	0
466	20250508	122900	0	5090	5090	5090	5090	0
467	20250508	122800	0	5090	5090	5090	5090	0
468	20250508	122700	0	5090	5090	5090	5090	0
469	20250508	122600	0	5090	5090	5090	5090	0
470	20250508	122500	0	5090	5090	5090	5090	0
471	20250508	122400	0	5090	5090	5090	5090	0
472	20250508	122300	0	5090	5090	5090	5090	0
473	20250508	122200	0	5090	5090	5090	5090	0
474	20250508	122100	0	5090	5090	5090	5090	0
475	20250508	122000	0	5090	5090	5090	5090	0
476	20250508	121900	0	5090	5090	5090	5090	0
477	20250508	121800	0	5090	5090	5090	5090	0
478	20250508	121700	0	5090	5090	5090	5090	0
479	20250508	121600	0	5090	5090	5090	5090	0
480	20250508	121500	0	5090	5090	5090	5090	0
481	20250508	121400	0	5090	5090	5090	5090	0
482	20250508	121300	0	5090	5090	5090	5090	0
483	20250508	121200	0	5090	5090	5090	5090	0
484	20250508	121100	0	5090	5090	5090	5090	0
485	20250508	121000	0	5090	5090	5090	5090	0
486	20250508	120900	0	5090	5090	5090	5090	0
487	20250508	120800	0	5090	5090	5090	5090	0
488	20250508	120700	0	5090	5090	5090	5090	0
489	20250508	120600	0	5090	5090	5090	5090	0
490	20250508	120500	0	5090	5090	5090	5090	0
491	20250508	120400	0	5090	5090	5090	5090	0
492	20250508	120300	0	5090	5090	5090	5090	0
493	20250508	120200	0	5090	5090	5090	5090	0
494	20250508	120100	0	5090	5090	5090	5090	0
495	20250508	120000	0	5090	5090	5090	5090	0
496	20250508	115900	0	5090	5090	5090	5090	0
497	20250508	115800	0	5090	5090	5090	5090	0
498	20250508	115700	0	5090	5090	5090	5090	0
499	20250508	115600	0	5090	5090	5090	5090	0
500	20250508	115500	0	5090	5090	5090	5090	0
501	20250508	115400	0	5090	5090	5090	5090	0
502	20250508	115300	0	5090	5090	5090	5090	0
503	20250508	115200	0	5090	5090	5090	5090	0
504	20250508	115100	0	5090	5090	5090	5090	0
505	20250508	115000	0	5090	5090	5090	5090	0
506	20250508	114900	0	5090	5090	5090	5090	0
507	20250508	114800	0	5090	5090	5090	5090	0
508	20250508	114700	0	5090	5090	5090	5090	0
509	20250508	114600	0	5090	5090	5090	5090	0
510	20250508	114500	0	5090	5090	5090	5090	0
511	20250508	114400	0	5090	5090	5090	5090	0
512	20250508	114300	0	5090	5090	5090	5090	0
513	20250508	114200	0	5090	5090	5090	5090	0
514	20250508	114100	0	5090	5090	5090	5090	0
515	20250508	114000	0	5090	5090	5090	5090	0
516	20250508	113900	0	5090	5090	5090	5090	0
517	20250508	113800	0	5090	5090	5090	5090	0
518	20250508	113700	0	5090	5090	5090	5090	0
519	20250508	113600	0	5090	5090	5090	5090	0
520	20250508	113500	0	5090	5090	5090	5090	0
521	20250508	113400	0	5090	5090	5090	5090	0
522	20250508	113300	0	5090	5090	5090	5090	0
523	20250508	113200	0	5090	5090	5090	5090	0
524	20250508	113100	0	5090	5090	5090	5090	0
525	20250508	113000	0	5090	5090	5090	5090	0
526	20250508	112900	0	5090	5090	5090	5090	0
527	20250508	112800	0	5090	5090	5090	5090	0
528	20250508	112700	0	5090	5090	5090	5090	0
529	20250508	112600	0	5090	5090	5090	5090	0
530	20250508	112500	0	5090	5090	5090	5090	0
531	20250508	112400	0	5090	5090	5090	5090	0
532	20250508	112300	0	5090	5090	5090	5090	0
533	20250508	112200	0	5090	5090	5090	5090	0
534	20250508	112100	0	5090	5090	5090	5090	0
535	20250508	112000	0	5090	5090	5090	5090	0
536	20250508	111900	0	5090	5090	5090	5090	0
537	20250508	111800	0	5090	5090	5090	5090	0
538	20250508	111700	0	5090	5090	5090	5090	0
539	20250508	111600	0	5090	5090	5090	5090	0
540	20250508	111500	0	5090	5090	5090	5090	0
541	20250508	111400	0	5090	5090	5090	5090	0
542	20250508	111300	0	5090	5090	5090	5090	0
543	20250508	111200	0	5090	5090	5090	5090	0
544	20250508	111100	0	5090	5090	5090	5090	0
545	20250508	111000	0	5090	5090	5090	5090	0
546	20250508	110900	0	5090	5090	5090	5090	0
547	20250508	110800	0	5090	5090	5090	5090	0
548	20250508	110700	0	5090	5090	5090	5090	0
549	20250508	110600	0	5090	5090	5090	5090	0
550	20250508	110500	0	5090	5090	5090	5090	0
551	20250508	110400	0	5090	5090	5090	5090	0
552	20250508	110300	0	5090	5090	5090	5090	0
553	20250508	110200	0	5090	5090	5090	5090	0
554	20250508	110100	0	5090	5090	5090	5090	0
555	20250508	110000	0	5090	5090	5090	5090	0
556	20250508	105900	0	5090	5090	5090	5090	0
557	20250508	105800	0	5090	5090	5090	5090	0
558	20250508	105700	0	5090	5090	5090	5090	0
559	20250508	105600	0	5090	5090	5090	5090	0
560	20250508	105500	0	5090	5090	5090	5090	0
561	20250508	105400	0	5090	5090	5090	5090	0
562	20250508	105300	0	5090	5090	5090	5090	0
563	20250508	105200	0	5090	5090	5090	5090	0
564	20250508	105100	0	5090	5090	5090	5090	0
565	20250508	105000	0	5090	5090	5090	5090	0
566	20250508	104900	0	5090	5090	5090	5090	0
567	20250508	104800	0	5090	5090	5090	5090	0
568	20250508	104700	0	5090	5090	5090	5090	0
569	20250508	104600	0	5090	5090	5090	5090	0
570	20250508	104500	0	5090	5090	5090	5090	0
571	20250508	104400	0	5090	5090	5090	5090	0
572	20250508	104300	0	5090	5090	5090	5090	0
573	20250508	104200	0	5090	5090	5090	5090	0
574	20250508	104100	0	5090	5090	5090	5090	0
575	20250508	104000	0	5090	5090	5090	5090	0
576	20250508	103900	0	5090	5090	5090	5090	0
577	20250508	103800	0	5090	5090	5090	5090	0
578	20250508	103700	0	5090	5090	5090	5090	0
579	20250508	103600	0	5090	5090	5090	5090	0
580	20250508	103500	0	5090	5090	5090	5090	0
581	20250508	103400	0	5090	5090	5090	5090	0
582	20250508	103300	0	5090	5090	5090	5090	0
583	20250508	103200	0	5090	5090	5090	5090	0
584	20250508	103100	0	5090	5090	5090	5090	0
585	20250508	103000	0	5090	5090	5090	5090	0
586	20250508	102900	0	5090	5090	5090	5090	0
587	20250508	102800	0	5090	5090	5090	5090	0
588	20250508	102700	0	5090	5090	5090	5090	0
589	20250508	102600	0	5090	5090	5090	5090	0
590	20250508	102500	0	5090	5090	5090	5090	0
591	20250508	102400	0	5090	5090	5090	5090	0
592	20250508	102300	0	5090	5090	5090	5090	0
593	20250508	102200	0	5090	5090	5090	5090	0
594	20250508	102100	0	5090	5090	5090	5090	0
595	20250508	102000	0	5090	5090	5090	5090	0
596	20250508	101900	0	5090	5090	5090	5090	0
597	20250508	101800	0	5090	5090	5090	5090	0
598	20250508	101700	0	5090	5090	5090	5090	0
599	20250508	101600	0	5090	5090	5090	5090	0
600	20250508	101500	0	5090	5090	5090	5090	0
601	20250508	101400	0	5090	5090	5090	5090	0
602	20250508	101300	0	5090	5090	5090	5090	0
603	20250508	101200	0	5090	5090	5090	5090	0
604	20250508	101100	0	5090	5090	5090	5090	0
605	20250508	101000	0	5090	5090	5090	5090	0
606	20250508	100900	0	5090	5090	5090	5090	0
607	20250508	100800	0	5090	5090	5090	5090	0
608	20250508	100700	0	5090	5090	5090	5090	0
609	20250508	100600	0	5090	5090	5090	5090	0
610	20250508	100500	0	5090	5090	5090	5090	0
611	20250508	100400	0	5090	5090	5090	5090	0
612	20250508	100300	0	5090	5090	5090	5090	0
613	20250508	100200	0	5090	5090	5090	5090	0
614	20250508	100100	0	5090	5090	5090	5090	0
615	20250508	100000	0	5090	5090	5090	5090	0
616	20250508	095900	0	5090	5090	5090	5090	0
617	20250508	095800	0	5090	5090	5090	5090	0
618	20250508	095700	0	5090	5090	5090	5090	0
619	20250508	095600	0	5090	5090	5090	5090	0
620	20250508	095500	0	5090	5090	5090	5090	0
621	20250508	095400	0	5090	5090	5090	5090	0
622	20250508	095300	0	5090	5090	5090	5090	0
623	20250508	095200	0	5090	5090	5090	5090	0
624	20250508	095100	0	5090	5090	5090	5090	0
625	20250508	095000	0	5090	5090	5090	5090	0
626	20250508	094900	0	5090	5090	5090	5090	0
627	20250508	094800	0	5090	5090	5090	5090	0
628	20250508	094700	0	5090	5090	5090	5090	0
629	20250508	094600	0	5090	5090	5090	5090	0
630	20250508	094500	0	5090	5090	5090	5090	0
631	20250508	094400	0	5090	5090	5090	5090	0
632	20250508	094300	0	5090	5090	5090	5090	0
633	20250508	094200	0	5090	5090	5090	5090	0
634	20250508	094100	0	5090	5090	5090	5090	0
635	20250508	094000	0	5090	5090	5090	5090	0
636	20250508	093900	0	5090	5090	5090	5090	0
637	20250508	093800	0	5090	5090	5090	5090	0
638	20250508	093700	0	5090	5090	5090	5090	0
639	20250508	093600	0	5090	5090	5090	5090	0
640	20250508	093500	0	5090	5090	5090	5090	0
641	20250508	093400	0	5090	5090	5090	5090	0
642	20250508	093300	0	5090	5090	5090	5090	0
643	20250508	093200	0	5090	5090	5090	5090	0
644	20250508	093100	0	5090	5090	5090	5090	0
645	20250508	093000	0	5090	5090	5090	5090	0
646	20250508	092900	0	5090	5090	5090	5090	0
647	20250508	092800	0	5090	5090	5090	5090	0
648	20250508	092700	0	5090	5090	5090	5090	0
649	20250508	092600	0	5090	5090	5090	5090	0
650	20250508	092500	0	5090	5090	5090	5090	0
651	20250508	092400	0	5090	5090	5090	5090	0
652	20250508	092300	0	5090	5090	5090	5090	0
653	20250508	092200	0	5090	5090	5090	5090	0
654	20250508	092100	0	5090	5090	5090	5090	0
655	20250508	092000	0	5090	5090	5090	5090	0
656	20250508	091900	0	5090	5090	5090	5090	0
657	20250508	091800	0	5090	5090	5090	5090	0
658	20250508	091700	0	5090	5090	5090	5090	0
659	20250508	091600	0	5090	5090	5090	5090	0
660	20250508	091500	0	5090	5090	5090	5090	0
661	20250508	091400	0	5090	5090	5090	5090	0
662	20250508	091300	0	5090	5090	5090	5090	0
663	20250508	091200	0	5090	5090	5090	5090	0
664	20250508	091100	0	5090	5090	5090	5090	0
665	20250508	091000	0	5090	5090	5090	5090	0
666	20250508	090900	0	5090	5090	5090	5090	0
667	20250508	090800	0	5090	5090	5090	5090	0
668	20250508	090700	0	5090	5090	5090	5090	0
669	20250508	090600	0	5090	5090	5090	5090	0
670	20250508	090500	0	5090	5090	5090	5090	0
671	20250508	090400	0	5090	5090	5090	5090	0
672	20250508	090300	0	5090	5090	5090	5090	0
673	20250508	090200	0	5090	5090	5090	5090	0
674	20250508	090100	0	5090	5090	5090	5090	0
675	20250508	090000	0	5090	5090	5090	5090	0