KissMeData/149980/min/candle-20250408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250408	200800	0	5090	5090	5090	5090	0
3	20250408	200700	0	5090	5090	5090	5090	0
4	20250408	200600	0	5090	5090	5090	5090	0
5	20250408	200500	0	5090	5090	5090	5090	0
6	20250408	200400	0	5090	5090	5090	5090	0
7	20250408	200300	0	5090	5090	5090	5090	0
8	20250408	200200	0	5090	5090	5090	5090	0
9	20250408	200100	0	5090	5090	5090	5090	0
10	20250408	200000	0	5090	5090	5090	5090	0
11	20250408	195900	0	5090	5090	5090	5090	0
12	20250408	195800	0	5090	5090	5090	5090	0
13	20250408	195700	0	5090	5090	5090	5090	0
14	20250408	195600	0	5090	5090	5090	5090	0
15	20250408	195500	0	5090	5090	5090	5090	0
16	20250408	195400	0	5090	5090	5090	5090	0
17	20250408	195300	0	5090	5090	5090	5090	0
18	20250408	195200	0	5090	5090	5090	5090	0
19	20250408	195100	0	5090	5090	5090	5090	0
20	20250408	195000	0	5090	5090	5090	5090	0
21	20250408	194900	0	5090	5090	5090	5090	0
22	20250408	194800	0	5090	5090	5090	5090	0
23	20250408	194700	0	5090	5090	5090	5090	0
24	20250408	194600	0	5090	5090	5090	5090	0
25	20250408	194500	0	5090	5090	5090	5090	0
26	20250408	194400	0	5090	5090	5090	5090	0
27	20250408	194300	0	5090	5090	5090	5090	0
28	20250408	194200	0	5090	5090	5090	5090	0
29	20250408	194100	0	5090	5090	5090	5090	0
30	20250408	194000	0	5090	5090	5090	5090	0
31	20250408	193900	0	5090	5090	5090	5090	0
32	20250408	193800	0	5090	5090	5090	5090	0
33	20250408	193700	0	5090	5090	5090	5090	0
34	20250408	193600	0	5090	5090	5090	5090	0
35	20250408	193500	0	5090	5090	5090	5090	0
36	20250408	193400	0	5090	5090	5090	5090	0
37	20250408	193300	0	5090	5090	5090	5090	0
38	20250408	193200	0	5090	5090	5090	5090	0
39	20250408	193100	0	5090	5090	5090	5090	0
40	20250408	193000	0	5090	5090	5090	5090	0
41	20250408	192900	0	5090	5090	5090	5090	0
42	20250408	192800	0	5090	5090	5090	5090	0
43	20250408	192700	0	5090	5090	5090	5090	0
44	20250408	192600	0	5090	5090	5090	5090	0
45	20250408	192500	0	5090	5090	5090	5090	0
46	20250408	192400	0	5090	5090	5090	5090	0
47	20250408	192300	0	5090	5090	5090	5090	0
48	20250408	192200	0	5090	5090	5090	5090	0
49	20250408	192100	0	5090	5090	5090	5090	0
50	20250408	192000	0	5090	5090	5090	5090	0
51	20250408	191900	0	5090	5090	5090	5090	0
52	20250408	191800	0	5090	5090	5090	5090	0
53	20250408	191700	0	5090	5090	5090	5090	0
54	20250408	191600	0	5090	5090	5090	5090	0
55	20250408	191500	0	5090	5090	5090	5090	0
56	20250408	191400	0	5090	5090	5090	5090	0
57	20250408	191300	0	5090	5090	5090	5090	0
58	20250408	191200	0	5090	5090	5090	5090	0
59	20250408	191100	0	5090	5090	5090	5090	0
60	20250408	191000	0	5090	5090	5090	5090	0
61	20250408	190900	0	5090	5090	5090	5090	0
62	20250408	190800	0	5090	5090	5090	5090	0
63	20250408	190700	0	5090	5090	5090	5090	0
64	20250408	190600	0	5090	5090	5090	5090	0
65	20250408	190500	0	5090	5090	5090	5090	0
66	20250408	190400	0	5090	5090	5090	5090	0
67	20250408	190300	0	5090	5090	5090	5090	0
68	20250408	190200	0	5090	5090	5090	5090	0
69	20250408	190100	0	5090	5090	5090	5090	0
70	20250408	190000	0	5090	5090	5090	5090	0
71	20250408	185900	0	5090	5090	5090	5090	0
72	20250408	185800	0	5090	5090	5090	5090	0
73	20250408	185700	0	5090	5090	5090	5090	0
74	20250408	185600	0	5090	5090	5090	5090	0
75	20250408	185500	0	5090	5090	5090	5090	0
76	20250408	185400	0	5090	5090	5090	5090	0
77	20250408	185300	0	5090	5090	5090	5090	0
78	20250408	185200	0	5090	5090	5090	5090	0
79	20250408	185100	0	5090	5090	5090	5090	0
80	20250408	185000	0	5090	5090	5090	5090	0
81	20250408	184900	0	5090	5090	5090	5090	0
82	20250408	184800	0	5090	5090	5090	5090	0
83	20250408	184700	0	5090	5090	5090	5090	0
84	20250408	184600	0	5090	5090	5090	5090	0
85	20250408	184500	0	5090	5090	5090	5090	0
86	20250408	184400	0	5090	5090	5090	5090	0
87	20250408	184300	0	5090	5090	5090	5090	0
88	20250408	184200	0	5090	5090	5090	5090	0
89	20250408	184100	0	5090	5090	5090	5090	0
90	20250408	184000	0	5090	5090	5090	5090	0
91	20250408	183900	0	5090	5090	5090	5090	0
92	20250408	183800	0	5090	5090	5090	5090	0
93	20250408	183700	0	5090	5090	5090	5090	0
94	20250408	183600	0	5090	5090	5090	5090	0
95	20250408	183500	0	5090	5090	5090	5090	0
96	20250408	183400	0	5090	5090	5090	5090	0
97	20250408	183300	0	5090	5090	5090	5090	0
98	20250408	183200	0	5090	5090	5090	5090	0
99	20250408	183100	0	5090	5090	5090	5090	0
100	20250408	183000	0	5090	5090	5090	5090	0
101	20250408	182900	0	5090	5090	5090	5090	0
102	20250408	182800	0	5090	5090	5090	5090	0
103	20250408	182700	0	5090	5090	5090	5090	0
104	20250408	182600	0	5090	5090	5090	5090	0
105	20250408	182500	0	5090	5090	5090	5090	0
106	20250408	182400	0	5090	5090	5090	5090	0
107	20250408	182300	0	5090	5090	5090	5090	0
108	20250408	182200	0	5090	5090	5090	5090	0
109	20250408	182100	0	5090	5090	5090	5090	0
110	20250408	182000	0	5090	5090	5090	5090	0
111	20250408	181900	0	5090	5090	5090	5090	0
112	20250408	181800	0	5090	5090	5090	5090	0
113	20250408	181700	0	5090	5090	5090	5090	0
114	20250408	181600	0	5090	5090	5090	5090	0
115	20250408	181500	0	5090	5090	5090	5090	0
116	20250408	181400	0	5090	5090	5090	5090	0
117	20250408	181300	0	5090	5090	5090	5090	0
118	20250408	181200	0	5090	5090	5090	5090	0
119	20250408	181100	0	5090	5090	5090	5090	0
120	20250408	181000	0	5090	5090	5090	5090	0
121	20250408	180900	0	5090	5090	5090	5090	0
122	20250408	180800	0	5090	5090	5090	5090	0
123	20250408	180700	0	5090	5090	5090	5090	0
124	20250408	180600	0	5090	5090	5090	5090	0
125	20250408	180500	0	5090	5090	5090	5090	0
126	20250408	180400	0	5090	5090	5090	5090	0
127	20250408	180300	0	5090	5090	5090	5090	0
128	20250408	180200	0	5090	5090	5090	5090	0
129	20250408	180100	0	5090	5090	5090	5090	0
130	20250408	180000	0	5090	5090	5090	5090	0
131	20250408	175900	0	5090	5090	5090	5090	0
132	20250408	175800	0	5090	5090	5090	5090	0
133	20250408	175700	0	5090	5090	5090	5090	0
134	20250408	175600	0	5090	5090	5090	5090	0
135	20250408	175500	0	5090	5090	5090	5090	0
136	20250408	175400	0	5090	5090	5090	5090	0
137	20250408	175300	0	5090	5090	5090	5090	0
138	20250408	175200	0	5090	5090	5090	5090	0
139	20250408	175100	0	5090	5090	5090	5090	0
140	20250408	175000	0	5090	5090	5090	5090	0
141	20250408	174900	0	5090	5090	5090	5090	0
142	20250408	174800	0	5090	5090	5090	5090	0
143	20250408	174700	0	5090	5090	5090	5090	0
144	20250408	174600	0	5090	5090	5090	5090	0
145	20250408	174500	0	5090	5090	5090	5090	0
146	20250408	174400	0	5090	5090	5090	5090	0
147	20250408	174300	0	5090	5090	5090	5090	0
148	20250408	174200	0	5090	5090	5090	5090	0
149	20250408	174100	0	5090	5090	5090	5090	0
150	20250408	174000	0	5090	5090	5090	5090	0
151	20250408	173900	0	5090	5090	5090	5090	0
152	20250408	173800	0	5090	5090	5090	5090	0
153	20250408	173700	0	5090	5090	5090	5090	0
154	20250408	173600	0	5090	5090	5090	5090	0
155	20250408	173500	0	5090	5090	5090	5090	0
156	20250408	173400	0	5090	5090	5090	5090	0
157	20250408	173300	0	5090	5090	5090	5090	0
158	20250408	173200	0	5090	5090	5090	5090	0
159	20250408	173100	0	5090	5090	5090	5090	0
160	20250408	173000	0	5090	5090	5090	5090	0
161	20250408	172900	0	5090	5090	5090	5090	0
162	20250408	172800	0	5090	5090	5090	5090	0
163	20250408	172700	0	5090	5090	5090	5090	0
164	20250408	172600	0	5090	5090	5090	5090	0
165	20250408	172500	0	5090	5090	5090	5090	0
166	20250408	172400	0	5090	5090	5090	5090	0
167	20250408	172300	0	5090	5090	5090	5090	0
168	20250408	172200	0	5090	5090	5090	5090	0
169	20250408	172100	0	5090	5090	5090	5090	0
170	20250408	172000	0	5090	5090	5090	5090	0
171	20250408	171900	0	5090	5090	5090	5090	0
172	20250408	171800	0	5090	5090	5090	5090	0
173	20250408	171700	0	5090	5090	5090	5090	0
174	20250408	171600	0	5090	5090	5090	5090	0
175	20250408	171500	0	5090	5090	5090	5090	0
176	20250408	171400	0	5090	5090	5090	5090	0
177	20250408	171300	0	5090	5090	5090	5090	0
178	20250408	171200	0	5090	5090	5090	5090	0
179	20250408	171100	0	5090	5090	5090	5090	0
180	20250408	171000	0	5090	5090	5090	5090	0
181	20250408	170900	0	5090	5090	5090	5090	0
182	20250408	170800	0	5090	5090	5090	5090	0
183	20250408	170700	0	5090	5090	5090	5090	0
184	20250408	170600	0	5090	5090	5090	5090	0
185	20250408	170500	0	5090	5090	5090	5090	0
186	20250408	170400	0	5090	5090	5090	5090	0
187	20250408	170300	0	5090	5090	5090	5090	0
188	20250408	170200	0	5090	5090	5090	5090	0
189	20250408	170100	0	5090	5090	5090	5090	0
190	20250408	170000	0	5090	5090	5090	5090	0
191	20250408	165900	0	5090	5090	5090	5090	0
192	20250408	165800	0	5090	5090	5090	5090	0
193	20250408	165700	0	5090	5090	5090	5090	0
194	20250408	165600	0	5090	5090	5090	5090	0
195	20250408	165500	0	5090	5090	5090	5090	0
196	20250408	165400	0	5090	5090	5090	5090	0
197	20250408	165300	0	5090	5090	5090	5090	0
198	20250408	165200	0	5090	5090	5090	5090	0
199	20250408	165100	0	5090	5090	5090	5090	0
200	20250408	165000	0	5090	5090	5090	5090	0
201	20250408	164900	0	5090	5090	5090	5090	0
202	20250408	164800	0	5090	5090	5090	5090	0
203	20250408	164700	0	5090	5090	5090	5090	0
204	20250408	164600	0	5090	5090	5090	5090	0
205	20250408	164500	0	5090	5090	5090	5090	0
206	20250408	164400	0	5090	5090	5090	5090	0
207	20250408	164300	0	5090	5090	5090	5090	0
208	20250408	164200	0	5090	5090	5090	5090	0
209	20250408	164100	0	5090	5090	5090	5090	0
210	20250408	164000	0	5090	5090	5090	5090	0
211	20250408	163900	0	5090	5090	5090	5090	0
212	20250408	163800	0	5090	5090	5090	5090	0
213	20250408	163700	0	5090	5090	5090	5090	0
214	20250408	163600	0	5090	5090	5090	5090	0
215	20250408	163500	0	5090	5090	5090	5090	0
216	20250408	163400	0	5090	5090	5090	5090	0
217	20250408	163300	0	5090	5090	5090	5090	0
218	20250408	163200	0	5090	5090	5090	5090	0
219	20250408	163100	0	5090	5090	5090	5090	0
220	20250408	163000	0	5090	5090	5090	5090	0
221	20250408	162900	0	5090	5090	5090	5090	0
222	20250408	162800	0	5090	5090	5090	5090	0
223	20250408	162700	0	5090	5090	5090	5090	0
224	20250408	162600	0	5090	5090	5090	5090	0
225	20250408	162500	0	5090	5090	5090	5090	0
226	20250408	162400	0	5090	5090	5090	5090	0
227	20250408	162300	0	5090	5090	5090	5090	0
228	20250408	162200	0	5090	5090	5090	5090	0
229	20250408	162100	0	5090	5090	5090	5090	0
230	20250408	162000	0	5090	5090	5090	5090	0
231	20250408	161900	0	5090	5090	5090	5090	0
232	20250408	161800	0	5090	5090	5090	5090	0
233	20250408	161700	0	5090	5090	5090	5090	0
234	20250408	161600	0	5090	5090	5090	5090	0
235	20250408	161500	0	5090	5090	5090	5090	0
236	20250408	161400	0	5090	5090	5090	5090	0
237	20250408	161300	0	5090	5090	5090	5090	0
238	20250408	161200	0	5090	5090	5090	5090	0
239	20250408	161100	0	5090	5090	5090	5090	0
240	20250408	161000	0	5090	5090	5090	5090	0
241	20250408	160900	0	5090	5090	5090	5090	0
242	20250408	160800	0	5090	5090	5090	5090	0
243	20250408	160700	0	5090	5090	5090	5090	0
244	20250408	160600	0	5090	5090	5090	5090	0
245	20250408	160500	0	5090	5090	5090	5090	0
246	20250408	160400	0	5090	5090	5090	5090	0
247	20250408	160300	0	5090	5090	5090	5090	0
248	20250408	160200	0	5090	5090	5090	5090	0
249	20250408	160100	0	5090	5090	5090	5090	0
250	20250408	160000	0	5090	5090	5090	5090	0
251	20250408	155900	0	5090	5090	5090	5090	0
252	20250408	155800	0	5090	5090	5090	5090	0
253	20250408	155700	0	5090	5090	5090	5090	0
254	20250408	155600	0	5090	5090	5090	5090	0
255	20250408	155500	0	5090	5090	5090	5090	0
256	20250408	155400	0	5090	5090	5090	5090	0
257	20250408	155300	0	5090	5090	5090	5090	0
258	20250408	155200	0	5090	5090	5090	5090	0
259	20250408	155100	0	5090	5090	5090	5090	0
260	20250408	155000	0	5090	5090	5090	5090	0
261	20250408	154900	0	5090	5090	5090	5090	0
262	20250408	154800	0	5090	5090	5090	5090	0
263	20250408	154700	0	5090	5090	5090	5090	0
264	20250408	154600	0	5090	5090	5090	5090	0
265	20250408	154500	0	5090	5090	5090	5090	0
266	20250408	154400	0	5090	5090	5090	5090	0
267	20250408	154300	0	5090	5090	5090	5090	0
268	20250408	154200	0	5090	5090	5090	5090	0
269	20250408	154100	0	5090	5090	5090	5090	0
270	20250408	154000	0	5090	5090	5090	5090	0
271	20250408	153900	0	5090	5090	5090	5090	0
272	20250408	153800	0	5090	5090	5090	5090	0
273	20250408	153700	0	5090	5090	5090	5090	0
274	20250408	153600	0	5090	5090	5090	5090	0
275	20250408	153500	0	5090	5090	5090	5090	0
276	20250408	153400	0	5090	5090	5090	5090	0
277	20250408	153300	0	5090	5090	5090	5090	0
278	20250408	153200	0	5090	5090	5090	5090	0
279	20250408	153100	0	5090	5090	5090	5090	0
280	20250408	153000	0	5090	5090	5090	5090	0
281	20250408	152900	0	5090	5090	5090	5090	0
282	20250408	152800	0	5090	5090	5090	5090	0
283	20250408	152700	0	5090	5090	5090	5090	0
284	20250408	152600	0	5090	5090	5090	5090	0
285	20250408	152500	0	5090	5090	5090	5090	0
286	20250408	152400	0	5090	5090	5090	5090	0
287	20250408	152300	0	5090	5090	5090	5090	0
288	20250408	152200	0	5090	5090	5090	5090	0
289	20250408	152100	0	5090	5090	5090	5090	0
290	20250408	152000	0	5090	5090	5090	5090	0
291	20250408	151900	0	5090	5090	5090	5090	0
292	20250408	151800	0	5090	5090	5090	5090	0
293	20250408	151700	0	5090	5090	5090	5090	0
294	20250408	151600	0	5090	5090	5090	5090	0
295	20250408	151500	0	5090	5090	5090	5090	0
296	20250408	151400	0	5090	5090	5090	5090	0
297	20250408	151300	0	5090	5090	5090	5090	0
298	20250408	151200	0	5090	5090	5090	5090	0
299	20250408	151100	0	5090	5090	5090	5090	0
300	20250408	151000	0	5090	5090	5090	5090	0
301	20250408	150900	0	5090	5090	5090	5090	0
302	20250408	150800	0	5090	5090	5090	5090	0
303	20250408	150700	0	5090	5090	5090	5090	0
304	20250408	150600	0	5090	5090	5090	5090	0
305	20250408	150500	0	5090	5090	5090	5090	0
306	20250408	150400	0	5090	5090	5090	5090	0
307	20250408	150300	0	5090	5090	5090	5090	0
308	20250408	150200	0	5090	5090	5090	5090	0
309	20250408	150100	0	5090	5090	5090	5090	0
310	20250408	150000	0	5090	5090	5090	5090	0
311	20250408	145900	0	5090	5090	5090	5090	0
312	20250408	145800	0	5090	5090	5090	5090	0
313	20250408	145700	0	5090	5090	5090	5090	0
314	20250408	145600	0	5090	5090	5090	5090	0
315	20250408	145500	0	5090	5090	5090	5090	0
316	20250408	145400	0	5090	5090	5090	5090	0
317	20250408	145300	0	5090	5090	5090	5090	0
318	20250408	145200	0	5090	5090	5090	5090	0
319	20250408	145100	0	5090	5090	5090	5090	0
320	20250408	145000	0	5090	5090	5090	5090	0
321	20250408	144900	0	5090	5090	5090	5090	0
322	20250408	144800	0	5090	5090	5090	5090	0
323	20250408	144700	0	5090	5090	5090	5090	0
324	20250408	144600	0	5090	5090	5090	5090	0
325	20250408	144500	0	5090	5090	5090	5090	0
326	20250408	144400	0	5090	5090	5090	5090	0
327	20250408	144300	0	5090	5090	5090	5090	0
328	20250408	144200	0	5090	5090	5090	5090	0
329	20250408	144100	0	5090	5090	5090	5090	0
330	20250408	144000	0	5090	5090	5090	5090	0
331	20250408	143900	0	5090	5090	5090	5090	0
332	20250408	143800	0	5090	5090	5090	5090	0
333	20250408	143700	0	5090	5090	5090	5090	0
334	20250408	143600	0	5090	5090	5090	5090	0
335	20250408	143500	0	5090	5090	5090	5090	0
336	20250408	143400	0	5090	5090	5090	5090	0
337	20250408	143300	0	5090	5090	5090	5090	0
338	20250408	143200	0	5090	5090	5090	5090	0
339	20250408	143100	0	5090	5090	5090	5090	0
340	20250408	143000	0	5090	5090	5090	5090	0
341	20250408	142900	0	5090	5090	5090	5090	0
342	20250408	142800	0	5090	5090	5090	5090	0
343	20250408	142700	0	5090	5090	5090	5090	0
344	20250408	142600	0	5090	5090	5090	5090	0
345	20250408	142500	0	5090	5090	5090	5090	0
346	20250408	142400	0	5090	5090	5090	5090	0
347	20250408	142300	0	5090	5090	5090	5090	0
348	20250408	142200	0	5090	5090	5090	5090	0
349	20250408	142100	0	5090	5090	5090	5090	0
350	20250408	142000	0	5090	5090	5090	5090	0
351	20250408	141900	0	5090	5090	5090	5090	0
352	20250408	141800	0	5090	5090	5090	5090	0
353	20250408	141700	0	5090	5090	5090	5090	0
354	20250408	141600	0	5090	5090	5090	5090	0
355	20250408	141500	0	5090	5090	5090	5090	0
356	20250408	141400	0	5090	5090	5090	5090	0
357	20250408	141300	0	5090	5090	5090	5090	0
358	20250408	141200	0	5090	5090	5090	5090	0
359	20250408	141100	0	5090	5090	5090	5090	0
360	20250408	141000	0	5090	5090	5090	5090	0
361	20250408	140900	0	5090	5090	5090	5090	0
362	20250408	140800	0	5090	5090	5090	5090	0
363	20250408	140700	0	5090	5090	5090	5090	0
364	20250408	140600	0	5090	5090	5090	5090	0
365	20250408	140500	0	5090	5090	5090	5090	0
366	20250408	140400	0	5090	5090	5090	5090	0
367	20250408	140300	0	5090	5090	5090	5090	0
368	20250408	140200	0	5090	5090	5090	5090	0
369	20250408	140100	0	5090	5090	5090	5090	0
370	20250408	140000	0	5090	5090	5090	5090	0
371	20250408	135900	0	5090	5090	5090	5090	0
372	20250408	135800	0	5090	5090	5090	5090	0
373	20250408	135700	0	5090	5090	5090	5090	0
374	20250408	135600	0	5090	5090	5090	5090	0
375	20250408	135500	0	5090	5090	5090	5090	0
376	20250408	135400	0	5090	5090	5090	5090	0
377	20250408	135300	0	5090	5090	5090	5090	0
378	20250408	135200	0	5090	5090	5090	5090	0
379	20250408	135100	0	5090	5090	5090	5090	0
380	20250408	135000	0	5090	5090	5090	5090	0
381	20250408	134900	0	5090	5090	5090	5090	0
382	20250408	134800	0	5090	5090	5090	5090	0
383	20250408	134700	0	5090	5090	5090	5090	0
384	20250408	134600	0	5090	5090	5090	5090	0
385	20250408	134500	0	5090	5090	5090	5090	0
386	20250408	134400	0	5090	5090	5090	5090	0
387	20250408	134300	0	5090	5090	5090	5090	0
388	20250408	134200	0	5090	5090	5090	5090	0
389	20250408	134100	0	5090	5090	5090	5090	0
390	20250408	134000	0	5090	5090	5090	5090	0
391	20250408	133900	0	5090	5090	5090	5090	0
392	20250408	133800	0	5090	5090	5090	5090	0
393	20250408	133700	0	5090	5090	5090	5090	0
394	20250408	133600	0	5090	5090	5090	5090	0
395	20250408	133500	0	5090	5090	5090	5090	0
396	20250408	133400	0	5090	5090	5090	5090	0
397	20250408	133300	0	5090	5090	5090	5090	0
398	20250408	133200	0	5090	5090	5090	5090	0
399	20250408	133100	0	5090	5090	5090	5090	0
400	20250408	133000	0	5090	5090	5090	5090	0
401	20250408	132900	0	5090	5090	5090	5090	0
402	20250408	132800	0	5090	5090	5090	5090	0
403	20250408	132700	0	5090	5090	5090	5090	0
404	20250408	132600	0	5090	5090	5090	5090	0
405	20250408	132500	0	5090	5090	5090	5090	0
406	20250408	132400	0	5090	5090	5090	5090	0
407	20250408	132300	0	5090	5090	5090	5090	0
408	20250408	132200	0	5090	5090	5090	5090	0
409	20250408	132100	0	5090	5090	5090	5090	0
410	20250408	132000	0	5090	5090	5090	5090	0
411	20250408	131900	0	5090	5090	5090	5090	0
412	20250408	131800	0	5090	5090	5090	5090	0
413	20250408	131700	0	5090	5090	5090	5090	0
414	20250408	131600	0	5090	5090	5090	5090	0
415	20250408	131500	0	5090	5090	5090	5090	0
416	20250408	131400	0	5090	5090	5090	5090	0
417	20250408	131300	0	5090	5090	5090	5090	0
418	20250408	131200	0	5090	5090	5090	5090	0
419	20250408	131100	0	5090	5090	5090	5090	0
420	20250408	131000	0	5090	5090	5090	5090	0
421	20250408	130900	0	5090	5090	5090	5090	0
422	20250408	130800	0	5090	5090	5090	5090	0
423	20250408	130700	0	5090	5090	5090	5090	0
424	20250408	130600	0	5090	5090	5090	5090	0
425	20250408	130500	0	5090	5090	5090	5090	0
426	20250408	130400	0	5090	5090	5090	5090	0
427	20250408	130300	0	5090	5090	5090	5090	0
428	20250408	130200	0	5090	5090	5090	5090	0
429	20250408	130100	0	5090	5090	5090	5090	0
430	20250408	130000	0	5090	5090	5090	5090	0
431	20250408	125900	0	5090	5090	5090	5090	0
432	20250408	125800	0	5090	5090	5090	5090	0
433	20250408	125700	0	5090	5090	5090	5090	0
434	20250408	125600	0	5090	5090	5090	5090	0
435	20250408	125500	0	5090	5090	5090	5090	0
436	20250408	125400	0	5090	5090	5090	5090	0
437	20250408	125300	0	5090	5090	5090	5090	0
438	20250408	125200	0	5090	5090	5090	5090	0
439	20250408	125100	0	5090	5090	5090	5090	0
440	20250408	125000	0	5090	5090	5090	5090	0
441	20250408	124900	0	5090	5090	5090	5090	0
442	20250408	124800	0	5090	5090	5090	5090	0
443	20250408	124700	0	5090	5090	5090	5090	0
444	20250408	124600	0	5090	5090	5090	5090	0
445	20250408	124500	0	5090	5090	5090	5090	0
446	20250408	124400	0	5090	5090	5090	5090	0
447	20250408	124300	0	5090	5090	5090	5090	0
448	20250408	124200	0	5090	5090	5090	5090	0
449	20250408	124100	0	5090	5090	5090	5090	0
450	20250408	124000	0	5090	5090	5090	5090	0
451	20250408	123900	0	5090	5090	5090	5090	0
452	20250408	123800	0	5090	5090	5090	5090	0
453	20250408	123700	0	5090	5090	5090	5090	0
454	20250408	123600	0	5090	5090	5090	5090	0
455	20250408	123500	0	5090	5090	5090	5090	0
456	20250408	123400	0	5090	5090	5090	5090	0
457	20250408	123300	0	5090	5090	5090	5090	0
458	20250408	123200	0	5090	5090	5090	5090	0
459	20250408	123100	0	5090	5090	5090	5090	0
460	20250408	123000	0	5090	5090	5090	5090	0
461	20250408	122900	0	5090	5090	5090	5090	0
462	20250408	122800	0	5090	5090	5090	5090	0
463	20250408	122700	0	5090	5090	5090	5090	0
464	20250408	122600	0	5090	5090	5090	5090	0
465	20250408	122500	0	5090	5090	5090	5090	0
466	20250408	122400	0	5090	5090	5090	5090	0
467	20250408	122300	0	5090	5090	5090	5090	0
468	20250408	122200	0	5090	5090	5090	5090	0
469	20250408	122100	0	5090	5090	5090	5090	0
470	20250408	122000	0	5090	5090	5090	5090	0
471	20250408	121900	0	5090	5090	5090	5090	0
472	20250408	121800	0	5090	5090	5090	5090	0
473	20250408	121700	0	5090	5090	5090	5090	0
474	20250408	121600	0	5090	5090	5090	5090	0
475	20250408	121500	0	5090	5090	5090	5090	0
476	20250408	121400	0	5090	5090	5090	5090	0
477	20250408	121300	0	5090	5090	5090	5090	0
478	20250408	121200	0	5090	5090	5090	5090	0
479	20250408	121100	0	5090	5090	5090	5090	0
480	20250408	121000	0	5090	5090	5090	5090	0
481	20250408	120900	0	5090	5090	5090	5090	0
482	20250408	120800	0	5090	5090	5090	5090	0
483	20250408	120700	0	5090	5090	5090	5090	0
484	20250408	120600	0	5090	5090	5090	5090	0
485	20250408	120500	0	5090	5090	5090	5090	0
486	20250408	120400	0	5090	5090	5090	5090	0
487	20250408	120300	0	5090	5090	5090	5090	0
488	20250408	120200	0	5090	5090	5090	5090	0
489	20250408	120100	0	5090	5090	5090	5090	0
490	20250408	120000	0	5090	5090	5090	5090	0
491	20250408	115900	0	5090	5090	5090	5090	0
492	20250408	115800	0	5090	5090	5090	5090	0
493	20250408	115700	0	5090	5090	5090	5090	0
494	20250408	115600	0	5090	5090	5090	5090	0
495	20250408	115500	0	5090	5090	5090	5090	0
496	20250408	115400	0	5090	5090	5090	5090	0
497	20250408	115300	0	5090	5090	5090	5090	0
498	20250408	115200	0	5090	5090	5090	5090	0
499	20250408	115100	0	5090	5090	5090	5090	0
500	20250408	115000	0	5090	5090	5090	5090	0
501	20250408	114900	0	5090	5090	5090	5090	0
502	20250408	114800	0	5090	5090	5090	5090	0
503	20250408	114700	0	5090	5090	5090	5090	0
504	20250408	114600	0	5090	5090	5090	5090	0
505	20250408	114500	0	5090	5090	5090	5090	0
506	20250408	114400	0	5090	5090	5090	5090	0
507	20250408	114300	0	5090	5090	5090	5090	0
508	20250408	114200	0	5090	5090	5090	5090	0
509	20250408	114100	0	5090	5090	5090	5090	0
510	20250408	114000	0	5090	5090	5090	5090	0
511	20250408	113900	0	5090	5090	5090	5090	0
512	20250408	113800	0	5090	5090	5090	5090	0
513	20250408	113700	0	5090	5090	5090	5090	0
514	20250408	113600	0	5090	5090	5090	5090	0
515	20250408	113500	0	5090	5090	5090	5090	0
516	20250408	113400	0	5090	5090	5090	5090	0
517	20250408	113300	0	5090	5090	5090	5090	0
518	20250408	113200	0	5090	5090	5090	5090	0
519	20250408	113100	0	5090	5090	5090	5090	0
520	20250408	113000	0	5090	5090	5090	5090	0
521	20250408	112900	0	5090	5090	5090	5090	0
522	20250408	112800	0	5090	5090	5090	5090	0
523	20250408	112700	0	5090	5090	5090	5090	0
524	20250408	112600	0	5090	5090	5090	5090	0
525	20250408	112500	0	5090	5090	5090	5090	0
526	20250408	112400	0	5090	5090	5090	5090	0
527	20250408	112300	0	5090	5090	5090	5090	0
528	20250408	112200	0	5090	5090	5090	5090	0
529	20250408	112100	0	5090	5090	5090	5090	0
530	20250408	112000	0	5090	5090	5090	5090	0
531	20250408	111900	0	5090	5090	5090	5090	0
532	20250408	111800	0	5090	5090	5090	5090	0
533	20250408	111700	0	5090	5090	5090	5090	0
534	20250408	111600	0	5090	5090	5090	5090	0
535	20250408	111500	0	5090	5090	5090	5090	0
536	20250408	111400	0	5090	5090	5090	5090	0
537	20250408	111300	0	5090	5090	5090	5090	0
538	20250408	111200	0	5090	5090	5090	5090	0
539	20250408	111100	0	5090	5090	5090	5090	0
540	20250408	111000	0	5090	5090	5090	5090	0
541	20250408	110900	0	5090	5090	5090	5090	0
542	20250408	110800	0	5090	5090	5090	5090	0
543	20250408	110700	0	5090	5090	5090	5090	0
544	20250408	110600	0	5090	5090	5090	5090	0
545	20250408	110500	0	5090	5090	5090	5090	0
546	20250408	110400	0	5090	5090	5090	5090	0
547	20250408	110300	0	5090	5090	5090	5090	0
548	20250408	110200	0	5090	5090	5090	5090	0
549	20250408	110100	0	5090	5090	5090	5090	0
550	20250408	110000	0	5090	5090	5090	5090	0
551	20250408	105900	0	5090	5090	5090	5090	0
552	20250408	105800	0	5090	5090	5090	5090	0
553	20250408	105700	0	5090	5090	5090	5090	0
554	20250408	105600	0	5090	5090	5090	5090	0
555	20250408	105500	0	5090	5090	5090	5090	0
556	20250408	105400	0	5090	5090	5090	5090	0
557	20250408	105300	0	5090	5090	5090	5090	0
558	20250408	105200	0	5090	5090	5090	5090	0
559	20250408	105100	0	5090	5090	5090	5090	0
560	20250408	105000	0	5090	5090	5090	5090	0
561	20250408	104900	0	5090	5090	5090	5090	0
562	20250408	104800	0	5090	5090	5090	5090	0
563	20250408	104700	0	5090	5090	5090	5090	0
564	20250408	104600	0	5090	5090	5090	5090	0
565	20250408	104500	0	5090	5090	5090	5090	0
566	20250408	104400	0	5090	5090	5090	5090	0
567	20250408	104300	0	5090	5090	5090	5090	0
568	20250408	104200	0	5090	5090	5090	5090	0
569	20250408	104100	0	5090	5090	5090	5090	0
570	20250408	104000	0	5090	5090	5090	5090	0
571	20250408	103900	0	5090	5090	5090	5090	0
572	20250408	103800	0	5090	5090	5090	5090	0
573	20250408	103700	0	5090	5090	5090	5090	0
574	20250408	103600	0	5090	5090	5090	5090	0
575	20250408	103500	0	5090	5090	5090	5090	0
576	20250408	103400	0	5090	5090	5090	5090	0
577	20250408	103300	0	5090	5090	5090	5090	0
578	20250408	103200	0	5090	5090	5090	5090	0
579	20250408	103100	0	5090	5090	5090	5090	0
580	20250408	103000	0	5090	5090	5090	5090	0
581	20250408	102900	0	5090	5090	5090	5090	0
582	20250408	102800	0	5090	5090	5090	5090	0
583	20250408	102700	0	5090	5090	5090	5090	0
584	20250408	102600	0	5090	5090	5090	5090	0
585	20250408	102500	0	5090	5090	5090	5090	0
586	20250408	102400	0	5090	5090	5090	5090	0
587	20250408	102300	0	5090	5090	5090	5090	0
588	20250408	102200	0	5090	5090	5090	5090	0
589	20250408	102100	0	5090	5090	5090	5090	0
590	20250408	102000	0	5090	5090	5090	5090	0
591	20250408	101900	0	5090	5090	5090	5090	0
592	20250408	101800	0	5090	5090	5090	5090	0
593	20250408	101700	0	5090	5090	5090	5090	0
594	20250408	101600	0	5090	5090	5090	5090	0
595	20250408	101500	0	5090	5090	5090	5090	0
596	20250408	101400	0	5090	5090	5090	5090	0
597	20250408	101300	0	5090	5090	5090	5090	0
598	20250408	101200	0	5090	5090	5090	5090	0
599	20250408	101100	0	5090	5090	5090	5090	0
600	20250408	101000	0	5090	5090	5090	5090	0
601	20250408	100900	0	5090	5090	5090	5090	0
602	20250408	100800	0	5090	5090	5090	5090	0
603	20250408	100700	0	5090	5090	5090	5090	0
604	20250408	100600	0	5090	5090	5090	5090	0
605	20250408	100500	0	5090	5090	5090	5090	0
606	20250408	100400	0	5090	5090	5090	5090	0
607	20250408	100300	0	5090	5090	5090	5090	0
608	20250408	100200	0	5090	5090	5090	5090	0
609	20250408	100100	0	5090	5090	5090	5090	0
610	20250408	100000	0	5090	5090	5090	5090	0
611	20250408	095900	0	5090	5090	5090	5090	0
612	20250408	095800	0	5090	5090	5090	5090	0
613	20250408	095700	0	5090	5090	5090	5090	0
614	20250408	095600	0	5090	5090	5090	5090	0
615	20250408	095500	0	5090	5090	5090	5090	0
616	20250408	095400	0	5090	5090	5090	5090	0
617	20250408	095300	0	5090	5090	5090	5090	0
618	20250408	095200	0	5090	5090	5090	5090	0
619	20250408	095100	0	5090	5090	5090	5090	0
620	20250408	095000	0	5090	5090	5090	5090	0
621	20250408	094900	0	5090	5090	5090	5090	0
622	20250408	094800	0	5090	5090	5090	5090	0
623	20250408	094700	0	5090	5090	5090	5090	0
624	20250408	094600	0	5090	5090	5090	5090	0
625	20250408	094500	0	5090	5090	5090	5090	0
626	20250408	094400	0	5090	5090	5090	5090	0
627	20250408	094300	0	5090	5090	5090	5090	0
628	20250408	094200	0	5090	5090	5090	5090	0
629	20250408	094100	0	5090	5090	5090	5090	0
630	20250408	094000	0	5090	5090	5090	5090	0
631	20250408	093900	0	5090	5090	5090	5090	0
632	20250408	093800	0	5090	5090	5090	5090	0
633	20250408	093700	0	5090	5090	5090	5090	0
634	20250408	093600	0	5090	5090	5090	5090	0
635	20250408	093500	0	5090	5090	5090	5090	0
636	20250408	093400	0	5090	5090	5090	5090	0
637	20250408	093300	0	5090	5090	5090	5090	0
638	20250408	093200	0	5090	5090	5090	5090	0
639	20250408	093100	0	5090	5090	5090	5090	0
640	20250408	093000	0	5090	5090	5090	5090	0
641	20250408	092900	0	5090	5090	5090	5090	0
642	20250408	092800	0	5090	5090	5090	5090	0
643	20250408	092700	0	5090	5090	5090	5090	0
644	20250408	092600	0	5090	5090	5090	5090	0
645	20250408	092500	0	5090	5090	5090	5090	0
646	20250408	092400	0	5090	5090	5090	5090	0
647	20250408	092300	0	5090	5090	5090	5090	0
648	20250408	092200	0	5090	5090	5090	5090	0
649	20250408	092100	0	5090	5090	5090	5090	0
650	20250408	092000	0	5090	5090	5090	5090	0
651	20250408	091900	0	5090	5090	5090	5090	0
652	20250408	091800	0	5090	5090	5090	5090	0
653	20250408	091700	0	5090	5090	5090	5090	0
654	20250408	091600	0	5090	5090	5090	5090	0
655	20250408	091500	0	5090	5090	5090	5090	0
656	20250408	091400	0	5090	5090	5090	5090	0
657	20250408	091300	0	5090	5090	5090	5090	0
658	20250408	091200	0	5090	5090	5090	5090	0
659	20250408	091100	0	5090	5090	5090	5090	0
660	20250408	091000	0	5090	5090	5090	5090	0
661	20250408	090900	0	5090	5090	5090	5090	0
662	20250408	090800	0	5090	5090	5090	5090	0
663	20250408	090700	0	5090	5090	5090	5090	0
664	20250408	090600	0	5090	5090	5090	5090	0
665	20250408	090500	0	5090	5090	5090	5090	0
666	20250408	090400	0	5090	5090	5090	5090	0
667	20250408	090300	0	5090	5090	5090	5090	0
668	20250408	090200	0	5090	5090	5090	5090	0
669	20250408	090100	0	5090	5090	5090	5090	0
670	20250408	090000	0	5090	5090	5090	5090	0