KissMeData/149980/min/candle-20250411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250411	200800	0	5090	5090	5090	5090	0
3	20250411	200700	0	5090	5090	5090	5090	0
4	20250411	200600	0	5090	5090	5090	5090	0
5	20250411	200500	0	5090	5090	5090	5090	0
6	20250411	200400	0	5090	5090	5090	5090	0
7	20250411	200300	0	5090	5090	5090	5090	0
8	20250411	200200	0	5090	5090	5090	5090	0
9	20250411	200100	0	5090	5090	5090	5090	0
10	20250411	200000	0	5090	5090	5090	5090	0
11	20250411	195900	0	5090	5090	5090	5090	0
12	20250411	195800	0	5090	5090	5090	5090	0
13	20250411	195700	0	5090	5090	5090	5090	0
14	20250411	195600	0	5090	5090	5090	5090	0
15	20250411	195500	0	5090	5090	5090	5090	0
16	20250411	195400	0	5090	5090	5090	5090	0
17	20250411	195300	0	5090	5090	5090	5090	0
18	20250411	195200	0	5090	5090	5090	5090	0
19	20250411	195100	0	5090	5090	5090	5090	0
20	20250411	195000	0	5090	5090	5090	5090	0
21	20250411	194900	0	5090	5090	5090	5090	0
22	20250411	194800	0	5090	5090	5090	5090	0
23	20250411	194700	0	5090	5090	5090	5090	0
24	20250411	194600	0	5090	5090	5090	5090	0
25	20250411	194500	0	5090	5090	5090	5090	0
26	20250411	194400	0	5090	5090	5090	5090	0
27	20250411	194300	0	5090	5090	5090	5090	0
28	20250411	194200	0	5090	5090	5090	5090	0
29	20250411	194100	0	5090	5090	5090	5090	0
30	20250411	194000	0	5090	5090	5090	5090	0
31	20250411	193900	0	5090	5090	5090	5090	0
32	20250411	193800	0	5090	5090	5090	5090	0
33	20250411	193700	0	5090	5090	5090	5090	0
34	20250411	193600	0	5090	5090	5090	5090	0
35	20250411	193500	0	5090	5090	5090	5090	0
36	20250411	193400	0	5090	5090	5090	5090	0
37	20250411	193300	0	5090	5090	5090	5090	0
38	20250411	193200	0	5090	5090	5090	5090	0
39	20250411	193100	0	5090	5090	5090	5090	0
40	20250411	193000	0	5090	5090	5090	5090	0
41	20250411	192900	0	5090	5090	5090	5090	0
42	20250411	192800	0	5090	5090	5090	5090	0
43	20250411	192700	0	5090	5090	5090	5090	0
44	20250411	192600	0	5090	5090	5090	5090	0
45	20250411	192500	0	5090	5090	5090	5090	0
46	20250411	192400	0	5090	5090	5090	5090	0
47	20250411	192300	0	5090	5090	5090	5090	0
48	20250411	192200	0	5090	5090	5090	5090	0
49	20250411	192100	0	5090	5090	5090	5090	0
50	20250411	192000	0	5090	5090	5090	5090	0
51	20250411	191900	0	5090	5090	5090	5090	0
52	20250411	191800	0	5090	5090	5090	5090	0
53	20250411	191700	0	5090	5090	5090	5090	0
54	20250411	191600	0	5090	5090	5090	5090	0
55	20250411	191500	0	5090	5090	5090	5090	0
56	20250411	191400	0	5090	5090	5090	5090	0
57	20250411	191300	0	5090	5090	5090	5090	0
58	20250411	191200	0	5090	5090	5090	5090	0
59	20250411	191100	0	5090	5090	5090	5090	0
60	20250411	191000	0	5090	5090	5090	5090	0
61	20250411	190900	0	5090	5090	5090	5090	0
62	20250411	190800	0	5090	5090	5090	5090	0
63	20250411	190700	0	5090	5090	5090	5090	0
64	20250411	190600	0	5090	5090	5090	5090	0
65	20250411	190500	0	5090	5090	5090	5090	0
66	20250411	190400	0	5090	5090	5090	5090	0
67	20250411	190300	0	5090	5090	5090	5090	0
68	20250411	190200	0	5090	5090	5090	5090	0
69	20250411	190100	0	5090	5090	5090	5090	0
70	20250411	190000	0	5090	5090	5090	5090	0
71	20250411	185900	0	5090	5090	5090	5090	0
72	20250411	185800	0	5090	5090	5090	5090	0
73	20250411	185700	0	5090	5090	5090	5090	0
74	20250411	185600	0	5090	5090	5090	5090	0
75	20250411	185500	0	5090	5090	5090	5090	0
76	20250411	185400	0	5090	5090	5090	5090	0
77	20250411	185300	0	5090	5090	5090	5090	0
78	20250411	185200	0	5090	5090	5090	5090	0
79	20250411	185100	0	5090	5090	5090	5090	0
80	20250411	185000	0	5090	5090	5090	5090	0
81	20250411	184900	0	5090	5090	5090	5090	0
82	20250411	184800	0	5090	5090	5090	5090	0
83	20250411	184700	0	5090	5090	5090	5090	0
84	20250411	184600	0	5090	5090	5090	5090	0
85	20250411	184500	0	5090	5090	5090	5090	0
86	20250411	184400	0	5090	5090	5090	5090	0
87	20250411	184300	0	5090	5090	5090	5090	0
88	20250411	184200	0	5090	5090	5090	5090	0
89	20250411	184100	0	5090	5090	5090	5090	0
90	20250411	184000	0	5090	5090	5090	5090	0
91	20250411	183900	0	5090	5090	5090	5090	0
92	20250411	183800	0	5090	5090	5090	5090	0
93	20250411	183700	0	5090	5090	5090	5090	0
94	20250411	183600	0	5090	5090	5090	5090	0
95	20250411	183500	0	5090	5090	5090	5090	0
96	20250411	183400	0	5090	5090	5090	5090	0
97	20250411	183300	0	5090	5090	5090	5090	0
98	20250411	183200	0	5090	5090	5090	5090	0
99	20250411	183100	0	5090	5090	5090	5090	0
100	20250411	183000	0	5090	5090	5090	5090	0
101	20250411	182900	0	5090	5090	5090	5090	0
102	20250411	182800	0	5090	5090	5090	5090	0
103	20250411	182700	0	5090	5090	5090	5090	0
104	20250411	182600	0	5090	5090	5090	5090	0
105	20250411	182500	0	5090	5090	5090	5090	0
106	20250411	182400	0	5090	5090	5090	5090	0
107	20250411	182300	0	5090	5090	5090	5090	0
108	20250411	182200	0	5090	5090	5090	5090	0
109	20250411	182100	0	5090	5090	5090	5090	0
110	20250411	182000	0	5090	5090	5090	5090	0
111	20250411	181900	0	5090	5090	5090	5090	0
112	20250411	181800	0	5090	5090	5090	5090	0
113	20250411	181700	0	5090	5090	5090	5090	0
114	20250411	181600	0	5090	5090	5090	5090	0
115	20250411	181500	0	5090	5090	5090	5090	0
116	20250411	181400	0	5090	5090	5090	5090	0
117	20250411	181300	0	5090	5090	5090	5090	0
118	20250411	181200	0	5090	5090	5090	5090	0
119	20250411	181100	0	5090	5090	5090	5090	0
120	20250411	181000	0	5090	5090	5090	5090	0
121	20250411	180900	0	5090	5090	5090	5090	0
122	20250411	180800	0	5090	5090	5090	5090	0
123	20250411	180700	0	5090	5090	5090	5090	0
124	20250411	180600	0	5090	5090	5090	5090	0
125	20250411	180500	0	5090	5090	5090	5090	0
126	20250411	180400	0	5090	5090	5090	5090	0
127	20250411	180300	0	5090	5090	5090	5090	0
128	20250411	180200	0	5090	5090	5090	5090	0
129	20250411	180100	0	5090	5090	5090	5090	0
130	20250411	180000	0	5090	5090	5090	5090	0
131	20250411	175900	0	5090	5090	5090	5090	0
132	20250411	175800	0	5090	5090	5090	5090	0
133	20250411	175700	0	5090	5090	5090	5090	0
134	20250411	175600	0	5090	5090	5090	5090	0
135	20250411	175500	0	5090	5090	5090	5090	0
136	20250411	175400	0	5090	5090	5090	5090	0
137	20250411	175300	0	5090	5090	5090	5090	0
138	20250411	175200	0	5090	5090	5090	5090	0
139	20250411	175100	0	5090	5090	5090	5090	0
140	20250411	175000	0	5090	5090	5090	5090	0
141	20250411	174900	0	5090	5090	5090	5090	0
142	20250411	174800	0	5090	5090	5090	5090	0
143	20250411	174700	0	5090	5090	5090	5090	0
144	20250411	174600	0	5090	5090	5090	5090	0
145	20250411	174500	0	5090	5090	5090	5090	0
146	20250411	174400	0	5090	5090	5090	5090	0
147	20250411	174300	0	5090	5090	5090	5090	0
148	20250411	174200	0	5090	5090	5090	5090	0
149	20250411	174100	0	5090	5090	5090	5090	0
150	20250411	174000	0	5090	5090	5090	5090	0
151	20250411	173900	0	5090	5090	5090	5090	0
152	20250411	173800	0	5090	5090	5090	5090	0
153	20250411	173700	0	5090	5090	5090	5090	0
154	20250411	173600	0	5090	5090	5090	5090	0
155	20250411	173500	0	5090	5090	5090	5090	0
156	20250411	173400	0	5090	5090	5090	5090	0
157	20250411	173300	0	5090	5090	5090	5090	0
158	20250411	173200	0	5090	5090	5090	5090	0
159	20250411	173100	0	5090	5090	5090	5090	0
160	20250411	173000	0	5090	5090	5090	5090	0
161	20250411	172900	0	5090	5090	5090	5090	0
162	20250411	172800	0	5090	5090	5090	5090	0
163	20250411	172700	0	5090	5090	5090	5090	0
164	20250411	172600	0	5090	5090	5090	5090	0
165	20250411	172500	0	5090	5090	5090	5090	0
166	20250411	172400	0	5090	5090	5090	5090	0
167	20250411	172300	0	5090	5090	5090	5090	0
168	20250411	172200	0	5090	5090	5090	5090	0
169	20250411	172100	0	5090	5090	5090	5090	0
170	20250411	172000	0	5090	5090	5090	5090	0
171	20250411	171900	0	5090	5090	5090	5090	0
172	20250411	171800	0	5090	5090	5090	5090	0
173	20250411	171700	0	5090	5090	5090	5090	0
174	20250411	171600	0	5090	5090	5090	5090	0
175	20250411	171500	0	5090	5090	5090	5090	0
176	20250411	171400	0	5090	5090	5090	5090	0
177	20250411	171300	0	5090	5090	5090	5090	0
178	20250411	171200	0	5090	5090	5090	5090	0
179	20250411	171100	0	5090	5090	5090	5090	0
180	20250411	171000	0	5090	5090	5090	5090	0
181	20250411	170900	0	5090	5090	5090	5090	0
182	20250411	170800	0	5090	5090	5090	5090	0
183	20250411	170700	0	5090	5090	5090	5090	0
184	20250411	170600	0	5090	5090	5090	5090	0
185	20250411	170500	0	5090	5090	5090	5090	0
186	20250411	170400	0	5090	5090	5090	5090	0
187	20250411	170300	0	5090	5090	5090	5090	0
188	20250411	170200	0	5090	5090	5090	5090	0
189	20250411	170100	0	5090	5090	5090	5090	0
190	20250411	170000	0	5090	5090	5090	5090	0
191	20250411	165900	0	5090	5090	5090	5090	0
192	20250411	165800	0	5090	5090	5090	5090	0
193	20250411	165700	0	5090	5090	5090	5090	0
194	20250411	165600	0	5090	5090	5090	5090	0
195	20250411	165500	0	5090	5090	5090	5090	0
196	20250411	165400	0	5090	5090	5090	5090	0
197	20250411	165300	0	5090	5090	5090	5090	0
198	20250411	165200	0	5090	5090	5090	5090	0
199	20250411	165100	0	5090	5090	5090	5090	0
200	20250411	165000	0	5090	5090	5090	5090	0
201	20250411	164900	0	5090	5090	5090	5090	0
202	20250411	164800	0	5090	5090	5090	5090	0
203	20250411	164700	0	5090	5090	5090	5090	0
204	20250411	164600	0	5090	5090	5090	5090	0
205	20250411	164500	0	5090	5090	5090	5090	0
206	20250411	164400	0	5090	5090	5090	5090	0
207	20250411	164300	0	5090	5090	5090	5090	0
208	20250411	164200	0	5090	5090	5090	5090	0
209	20250411	164100	0	5090	5090	5090	5090	0
210	20250411	164000	0	5090	5090	5090	5090	0
211	20250411	163900	0	5090	5090	5090	5090	0
212	20250411	163800	0	5090	5090	5090	5090	0
213	20250411	163700	0	5090	5090	5090	5090	0
214	20250411	163600	0	5090	5090	5090	5090	0
215	20250411	163500	0	5090	5090	5090	5090	0
216	20250411	163400	0	5090	5090	5090	5090	0
217	20250411	163300	0	5090	5090	5090	5090	0
218	20250411	163200	0	5090	5090	5090	5090	0
219	20250411	163100	0	5090	5090	5090	5090	0
220	20250411	163000	0	5090	5090	5090	5090	0
221	20250411	162900	0	5090	5090	5090	5090	0
222	20250411	162800	0	5090	5090	5090	5090	0
223	20250411	162700	0	5090	5090	5090	5090	0
224	20250411	162600	0	5090	5090	5090	5090	0
225	20250411	162500	0	5090	5090	5090	5090	0
226	20250411	162400	0	5090	5090	5090	5090	0
227	20250411	162300	0	5090	5090	5090	5090	0
228	20250411	162200	0	5090	5090	5090	5090	0
229	20250411	162100	0	5090	5090	5090	5090	0
230	20250411	162000	0	5090	5090	5090	5090	0
231	20250411	161900	0	5090	5090	5090	5090	0
232	20250411	161800	0	5090	5090	5090	5090	0
233	20250411	161700	0	5090	5090	5090	5090	0
234	20250411	161600	0	5090	5090	5090	5090	0
235	20250411	161500	0	5090	5090	5090	5090	0
236	20250411	161400	0	5090	5090	5090	5090	0
237	20250411	161300	0	5090	5090	5090	5090	0
238	20250411	161200	0	5090	5090	5090	5090	0
239	20250411	161100	0	5090	5090	5090	5090	0
240	20250411	161000	0	5090	5090	5090	5090	0
241	20250411	160900	0	5090	5090	5090	5090	0
242	20250411	160800	0	5090	5090	5090	5090	0
243	20250411	160700	0	5090	5090	5090	5090	0
244	20250411	160600	0	5090	5090	5090	5090	0
245	20250411	160500	0	5090	5090	5090	5090	0
246	20250411	160400	0	5090	5090	5090	5090	0
247	20250411	160300	0	5090	5090	5090	5090	0
248	20250411	160200	0	5090	5090	5090	5090	0
249	20250411	160100	0	5090	5090	5090	5090	0
250	20250411	160000	0	5090	5090	5090	5090	0
251	20250411	155900	0	5090	5090	5090	5090	0
252	20250411	155800	0	5090	5090	5090	5090	0
253	20250411	155700	0	5090	5090	5090	5090	0
254	20250411	155600	0	5090	5090	5090	5090	0
255	20250411	155500	0	5090	5090	5090	5090	0
256	20250411	155400	0	5090	5090	5090	5090	0
257	20250411	155300	0	5090	5090	5090	5090	0
258	20250411	155200	0	5090	5090	5090	5090	0
259	20250411	155100	0	5090	5090	5090	5090	0
260	20250411	155000	0	5090	5090	5090	5090	0
261	20250411	154900	0	5090	5090	5090	5090	0
262	20250411	154800	0	5090	5090	5090	5090	0
263	20250411	154700	0	5090	5090	5090	5090	0
264	20250411	154600	0	5090	5090	5090	5090	0
265	20250411	154500	0	5090	5090	5090	5090	0
266	20250411	154400	0	5090	5090	5090	5090	0
267	20250411	154300	0	5090	5090	5090	5090	0
268	20250411	154200	0	5090	5090	5090	5090	0
269	20250411	154100	0	5090	5090	5090	5090	0
270	20250411	154000	0	5090	5090	5090	5090	0
271	20250411	153900	0	5090	5090	5090	5090	0
272	20250411	153800	0	5090	5090	5090	5090	0
273	20250411	153700	0	5090	5090	5090	5090	0
274	20250411	153600	0	5090	5090	5090	5090	0
275	20250411	153500	0	5090	5090	5090	5090	0
276	20250411	153400	0	5090	5090	5090	5090	0
277	20250411	153300	0	5090	5090	5090	5090	0
278	20250411	153200	0	5090	5090	5090	5090	0
279	20250411	153100	0	5090	5090	5090	5090	0
280	20250411	153000	0	5090	5090	5090	5090	0
281	20250411	152900	0	5090	5090	5090	5090	0
282	20250411	152800	0	5090	5090	5090	5090	0
283	20250411	152700	0	5090	5090	5090	5090	0
284	20250411	152600	0	5090	5090	5090	5090	0
285	20250411	152500	0	5090	5090	5090	5090	0
286	20250411	152400	0	5090	5090	5090	5090	0
287	20250411	152300	0	5090	5090	5090	5090	0
288	20250411	152200	0	5090	5090	5090	5090	0
289	20250411	152100	0	5090	5090	5090	5090	0
290	20250411	152000	0	5090	5090	5090	5090	0
291	20250411	151900	0	5090	5090	5090	5090	0
292	20250411	151800	0	5090	5090	5090	5090	0
293	20250411	151700	0	5090	5090	5090	5090	0
294	20250411	151600	0	5090	5090	5090	5090	0
295	20250411	151500	0	5090	5090	5090	5090	0
296	20250411	151400	0	5090	5090	5090	5090	0
297	20250411	151300	0	5090	5090	5090	5090	0
298	20250411	151200	0	5090	5090	5090	5090	0
299	20250411	151100	0	5090	5090	5090	5090	0
300	20250411	151000	0	5090	5090	5090	5090	0
301	20250411	150900	0	5090	5090	5090	5090	0
302	20250411	150800	0	5090	5090	5090	5090	0
303	20250411	150700	0	5090	5090	5090	5090	0
304	20250411	150600	0	5090	5090	5090	5090	0
305	20250411	150500	0	5090	5090	5090	5090	0
306	20250411	150400	0	5090	5090	5090	5090	0
307	20250411	150300	0	5090	5090	5090	5090	0
308	20250411	150200	0	5090	5090	5090	5090	0
309	20250411	150100	0	5090	5090	5090	5090	0
310	20250411	150000	0	5090	5090	5090	5090	0
311	20250411	145900	0	5090	5090	5090	5090	0
312	20250411	145800	0	5090	5090	5090	5090	0
313	20250411	145700	0	5090	5090	5090	5090	0
314	20250411	145600	0	5090	5090	5090	5090	0
315	20250411	145500	0	5090	5090	5090	5090	0
316	20250411	145400	0	5090	5090	5090	5090	0
317	20250411	145300	0	5090	5090	5090	5090	0
318	20250411	145200	0	5090	5090	5090	5090	0
319	20250411	145100	0	5090	5090	5090	5090	0
320	20250411	145000	0	5090	5090	5090	5090	0
321	20250411	144900	0	5090	5090	5090	5090	0
322	20250411	144800	0	5090	5090	5090	5090	0
323	20250411	144700	0	5090	5090	5090	5090	0
324	20250411	144600	0	5090	5090	5090	5090	0
325	20250411	144500	0	5090	5090	5090	5090	0
326	20250411	144400	0	5090	5090	5090	5090	0
327	20250411	144300	0	5090	5090	5090	5090	0
328	20250411	144200	0	5090	5090	5090	5090	0
329	20250411	144100	0	5090	5090	5090	5090	0
330	20250411	144000	0	5090	5090	5090	5090	0
331	20250411	143900	0	5090	5090	5090	5090	0
332	20250411	143800	0	5090	5090	5090	5090	0
333	20250411	143700	0	5090	5090	5090	5090	0
334	20250411	143600	0	5090	5090	5090	5090	0
335	20250411	143500	0	5090	5090	5090	5090	0
336	20250411	143400	0	5090	5090	5090	5090	0
337	20250411	143300	0	5090	5090	5090	5090	0
338	20250411	143200	0	5090	5090	5090	5090	0
339	20250411	143100	0	5090	5090	5090	5090	0
340	20250411	143000	0	5090	5090	5090	5090	0
341	20250411	142900	0	5090	5090	5090	5090	0
342	20250411	142800	0	5090	5090	5090	5090	0
343	20250411	142700	0	5090	5090	5090	5090	0
344	20250411	142600	0	5090	5090	5090	5090	0
345	20250411	142500	0	5090	5090	5090	5090	0
346	20250411	142400	0	5090	5090	5090	5090	0
347	20250411	142300	0	5090	5090	5090	5090	0
348	20250411	142200	0	5090	5090	5090	5090	0
349	20250411	142100	0	5090	5090	5090	5090	0
350	20250411	142000	0	5090	5090	5090	5090	0
351	20250411	141900	0	5090	5090	5090	5090	0
352	20250411	141800	0	5090	5090	5090	5090	0
353	20250411	141700	0	5090	5090	5090	5090	0
354	20250411	141600	0	5090	5090	5090	5090	0
355	20250411	141500	0	5090	5090	5090	5090	0
356	20250411	141400	0	5090	5090	5090	5090	0
357	20250411	141300	0	5090	5090	5090	5090	0
358	20250411	141200	0	5090	5090	5090	5090	0
359	20250411	141100	0	5090	5090	5090	5090	0
360	20250411	141000	0	5090	5090	5090	5090	0
361	20250411	140900	0	5090	5090	5090	5090	0
362	20250411	140800	0	5090	5090	5090	5090	0
363	20250411	140700	0	5090	5090	5090	5090	0
364	20250411	140600	0	5090	5090	5090	5090	0
365	20250411	140500	0	5090	5090	5090	5090	0
366	20250411	140400	0	5090	5090	5090	5090	0
367	20250411	140300	0	5090	5090	5090	5090	0
368	20250411	140200	0	5090	5090	5090	5090	0
369	20250411	140100	0	5090	5090	5090	5090	0
370	20250411	140000	0	5090	5090	5090	5090	0
371	20250411	135900	0	5090	5090	5090	5090	0
372	20250411	135800	0	5090	5090	5090	5090	0
373	20250411	135700	0	5090	5090	5090	5090	0
374	20250411	135600	0	5090	5090	5090	5090	0
375	20250411	135500	0	5090	5090	5090	5090	0
376	20250411	135400	0	5090	5090	5090	5090	0
377	20250411	135300	0	5090	5090	5090	5090	0
378	20250411	135200	0	5090	5090	5090	5090	0
379	20250411	135100	0	5090	5090	5090	5090	0
380	20250411	135000	0	5090	5090	5090	5090	0
381	20250411	134900	0	5090	5090	5090	5090	0
382	20250411	134800	0	5090	5090	5090	5090	0
383	20250411	134700	0	5090	5090	5090	5090	0
384	20250411	134600	0	5090	5090	5090	5090	0
385	20250411	134500	0	5090	5090	5090	5090	0
386	20250411	134400	0	5090	5090	5090	5090	0
387	20250411	134300	0	5090	5090	5090	5090	0
388	20250411	134200	0	5090	5090	5090	5090	0
389	20250411	134100	0	5090	5090	5090	5090	0
390	20250411	134000	0	5090	5090	5090	5090	0
391	20250411	133900	0	5090	5090	5090	5090	0
392	20250411	133800	0	5090	5090	5090	5090	0
393	20250411	133700	0	5090	5090	5090	5090	0
394	20250411	133600	0	5090	5090	5090	5090	0
395	20250411	133500	0	5090	5090	5090	5090	0
396	20250411	133400	0	5090	5090	5090	5090	0
397	20250411	133300	0	5090	5090	5090	5090	0
398	20250411	133200	0	5090	5090	5090	5090	0
399	20250411	133100	0	5090	5090	5090	5090	0
400	20250411	133000	0	5090	5090	5090	5090	0
401	20250411	132900	0	5090	5090	5090	5090	0
402	20250411	132800	0	5090	5090	5090	5090	0
403	20250411	132700	0	5090	5090	5090	5090	0
404	20250411	132600	0	5090	5090	5090	5090	0
405	20250411	132500	0	5090	5090	5090	5090	0
406	20250411	132400	0	5090	5090	5090	5090	0
407	20250411	132300	0	5090	5090	5090	5090	0
408	20250411	132200	0	5090	5090	5090	5090	0
409	20250411	132100	0	5090	5090	5090	5090	0
410	20250411	132000	0	5090	5090	5090	5090	0
411	20250411	131900	0	5090	5090	5090	5090	0
412	20250411	131800	0	5090	5090	5090	5090	0
413	20250411	131700	0	5090	5090	5090	5090	0
414	20250411	131600	0	5090	5090	5090	5090	0
415	20250411	131500	0	5090	5090	5090	5090	0
416	20250411	131400	0	5090	5090	5090	5090	0
417	20250411	131300	0	5090	5090	5090	5090	0
418	20250411	131200	0	5090	5090	5090	5090	0
419	20250411	131100	0	5090	5090	5090	5090	0
420	20250411	131000	0	5090	5090	5090	5090	0
421	20250411	130900	0	5090	5090	5090	5090	0
422	20250411	130800	0	5090	5090	5090	5090	0
423	20250411	130700	0	5090	5090	5090	5090	0
424	20250411	130600	0	5090	5090	5090	5090	0
425	20250411	130500	0	5090	5090	5090	5090	0
426	20250411	130400	0	5090	5090	5090	5090	0
427	20250411	130300	0	5090	5090	5090	5090	0
428	20250411	130200	0	5090	5090	5090	5090	0
429	20250411	130100	0	5090	5090	5090	5090	0
430	20250411	130000	0	5090	5090	5090	5090	0
431	20250411	125900	0	5090	5090	5090	5090	0
432	20250411	125800	0	5090	5090	5090	5090	0
433	20250411	125700	0	5090	5090	5090	5090	0
434	20250411	125600	0	5090	5090	5090	5090	0
435	20250411	125500	0	5090	5090	5090	5090	0
436	20250411	125400	0	5090	5090	5090	5090	0
437	20250411	125300	0	5090	5090	5090	5090	0
438	20250411	125200	0	5090	5090	5090	5090	0
439	20250411	125100	0	5090	5090	5090	5090	0
440	20250411	125000	0	5090	5090	5090	5090	0
441	20250411	124900	0	5090	5090	5090	5090	0
442	20250411	124800	0	5090	5090	5090	5090	0
443	20250411	124700	0	5090	5090	5090	5090	0
444	20250411	124600	0	5090	5090	5090	5090	0
445	20250411	124500	0	5090	5090	5090	5090	0
446	20250411	124400	0	5090	5090	5090	5090	0
447	20250411	124300	0	5090	5090	5090	5090	0
448	20250411	124200	0	5090	5090	5090	5090	0
449	20250411	124100	0	5090	5090	5090	5090	0
450	20250411	124000	0	5090	5090	5090	5090	0
451	20250411	123900	0	5090	5090	5090	5090	0
452	20250411	123800	0	5090	5090	5090	5090	0
453	20250411	123700	0	5090	5090	5090	5090	0
454	20250411	123600	0	5090	5090	5090	5090	0
455	20250411	123500	0	5090	5090	5090	5090	0
456	20250411	123400	0	5090	5090	5090	5090	0
457	20250411	123300	0	5090	5090	5090	5090	0
458	20250411	123200	0	5090	5090	5090	5090	0
459	20250411	123100	0	5090	5090	5090	5090	0
460	20250411	123000	0	5090	5090	5090	5090	0
461	20250411	122900	0	5090	5090	5090	5090	0
462	20250411	122800	0	5090	5090	5090	5090	0
463	20250411	122700	0	5090	5090	5090	5090	0
464	20250411	122600	0	5090	5090	5090	5090	0
465	20250411	122500	0	5090	5090	5090	5090	0
466	20250411	122400	0	5090	5090	5090	5090	0
467	20250411	122300	0	5090	5090	5090	5090	0
468	20250411	122200	0	5090	5090	5090	5090	0
469	20250411	122100	0	5090	5090	5090	5090	0
470	20250411	122000	0	5090	5090	5090	5090	0
471	20250411	121900	0	5090	5090	5090	5090	0
472	20250411	121800	0	5090	5090	5090	5090	0
473	20250411	121700	0	5090	5090	5090	5090	0
474	20250411	121600	0	5090	5090	5090	5090	0
475	20250411	121500	0	5090	5090	5090	5090	0
476	20250411	121400	0	5090	5090	5090	5090	0
477	20250411	121300	0	5090	5090	5090	5090	0
478	20250411	121200	0	5090	5090	5090	5090	0
479	20250411	121100	0	5090	5090	5090	5090	0
480	20250411	121000	0	5090	5090	5090	5090	0
481	20250411	120900	0	5090	5090	5090	5090	0
482	20250411	120800	0	5090	5090	5090	5090	0
483	20250411	120700	0	5090	5090	5090	5090	0
484	20250411	120600	0	5090	5090	5090	5090	0
485	20250411	120500	0	5090	5090	5090	5090	0
486	20250411	120400	0	5090	5090	5090	5090	0
487	20250411	120300	0	5090	5090	5090	5090	0
488	20250411	120200	0	5090	5090	5090	5090	0
489	20250411	120100	0	5090	5090	5090	5090	0
490	20250411	120000	0	5090	5090	5090	5090	0
491	20250411	115900	0	5090	5090	5090	5090	0
492	20250411	115800	0	5090	5090	5090	5090	0
493	20250411	115700	0	5090	5090	5090	5090	0
494	20250411	115600	0	5090	5090	5090	5090	0
495	20250411	115500	0	5090	5090	5090	5090	0
496	20250411	115400	0	5090	5090	5090	5090	0
497	20250411	115300	0	5090	5090	5090	5090	0
498	20250411	115200	0	5090	5090	5090	5090	0
499	20250411	115100	0	5090	5090	5090	5090	0
500	20250411	115000	0	5090	5090	5090	5090	0
501	20250411	114900	0	5090	5090	5090	5090	0
502	20250411	114800	0	5090	5090	5090	5090	0
503	20250411	114700	0	5090	5090	5090	5090	0
504	20250411	114600	0	5090	5090	5090	5090	0
505	20250411	114500	0	5090	5090	5090	5090	0
506	20250411	114400	0	5090	5090	5090	5090	0
507	20250411	114300	0	5090	5090	5090	5090	0
508	20250411	114200	0	5090	5090	5090	5090	0
509	20250411	114100	0	5090	5090	5090	5090	0
510	20250411	114000	0	5090	5090	5090	5090	0
511	20250411	113900	0	5090	5090	5090	5090	0
512	20250411	113800	0	5090	5090	5090	5090	0
513	20250411	113700	0	5090	5090	5090	5090	0
514	20250411	113600	0	5090	5090	5090	5090	0
515	20250411	113500	0	5090	5090	5090	5090	0
516	20250411	113400	0	5090	5090	5090	5090	0
517	20250411	113300	0	5090	5090	5090	5090	0
518	20250411	113200	0	5090	5090	5090	5090	0
519	20250411	113100	0	5090	5090	5090	5090	0
520	20250411	113000	0	5090	5090	5090	5090	0
521	20250411	112900	0	5090	5090	5090	5090	0
522	20250411	112800	0	5090	5090	5090	5090	0
523	20250411	112700	0	5090	5090	5090	5090	0
524	20250411	112600	0	5090	5090	5090	5090	0
525	20250411	112500	0	5090	5090	5090	5090	0
526	20250411	112400	0	5090	5090	5090	5090	0
527	20250411	112300	0	5090	5090	5090	5090	0
528	20250411	112200	0	5090	5090	5090	5090	0
529	20250411	112100	0	5090	5090	5090	5090	0
530	20250411	112000	0	5090	5090	5090	5090	0
531	20250411	111900	0	5090	5090	5090	5090	0
532	20250411	111800	0	5090	5090	5090	5090	0
533	20250411	111700	0	5090	5090	5090	5090	0
534	20250411	111600	0	5090	5090	5090	5090	0
535	20250411	111500	0	5090	5090	5090	5090	0
536	20250411	111400	0	5090	5090	5090	5090	0
537	20250411	111300	0	5090	5090	5090	5090	0
538	20250411	111200	0	5090	5090	5090	5090	0
539	20250411	111100	0	5090	5090	5090	5090	0
540	20250411	111000	0	5090	5090	5090	5090	0
541	20250411	110900	0	5090	5090	5090	5090	0
542	20250411	110800	0	5090	5090	5090	5090	0
543	20250411	110700	0	5090	5090	5090	5090	0
544	20250411	110600	0	5090	5090	5090	5090	0
545	20250411	110500	0	5090	5090	5090	5090	0
546	20250411	110400	0	5090	5090	5090	5090	0
547	20250411	110300	0	5090	5090	5090	5090	0
548	20250411	110200	0	5090	5090	5090	5090	0
549	20250411	110100	0	5090	5090	5090	5090	0
550	20250411	110000	0	5090	5090	5090	5090	0
551	20250411	105900	0	5090	5090	5090	5090	0
552	20250411	105800	0	5090	5090	5090	5090	0
553	20250411	105700	0	5090	5090	5090	5090	0
554	20250411	105600	0	5090	5090	5090	5090	0
555	20250411	105500	0	5090	5090	5090	5090	0
556	20250411	105400	0	5090	5090	5090	5090	0
557	20250411	105300	0	5090	5090	5090	5090	0
558	20250411	105200	0	5090	5090	5090	5090	0
559	20250411	105100	0	5090	5090	5090	5090	0
560	20250411	105000	0	5090	5090	5090	5090	0
561	20250411	104900	0	5090	5090	5090	5090	0
562	20250411	104800	0	5090	5090	5090	5090	0
563	20250411	104700	0	5090	5090	5090	5090	0
564	20250411	104600	0	5090	5090	5090	5090	0
565	20250411	104500	0	5090	5090	5090	5090	0
566	20250411	104400	0	5090	5090	5090	5090	0
567	20250411	104300	0	5090	5090	5090	5090	0
568	20250411	104200	0	5090	5090	5090	5090	0
569	20250411	104100	0	5090	5090	5090	5090	0
570	20250411	104000	0	5090	5090	5090	5090	0
571	20250411	103900	0	5090	5090	5090	5090	0
572	20250411	103800	0	5090	5090	5090	5090	0
573	20250411	103700	0	5090	5090	5090	5090	0
574	20250411	103600	0	5090	5090	5090	5090	0
575	20250411	103500	0	5090	5090	5090	5090	0
576	20250411	103400	0	5090	5090	5090	5090	0
577	20250411	103300	0	5090	5090	5090	5090	0
578	20250411	103200	0	5090	5090	5090	5090	0
579	20250411	103100	0	5090	5090	5090	5090	0
580	20250411	103000	0	5090	5090	5090	5090	0
581	20250411	102900	0	5090	5090	5090	5090	0
582	20250411	102800	0	5090	5090	5090	5090	0
583	20250411	102700	0	5090	5090	5090	5090	0
584	20250411	102600	0	5090	5090	5090	5090	0
585	20250411	102500	0	5090	5090	5090	5090	0
586	20250411	102400	0	5090	5090	5090	5090	0
587	20250411	102300	0	5090	5090	5090	5090	0
588	20250411	102200	0	5090	5090	5090	5090	0
589	20250411	102100	0	5090	5090	5090	5090	0
590	20250411	102000	0	5090	5090	5090	5090	0
591	20250411	101900	0	5090	5090	5090	5090	0
592	20250411	101800	0	5090	5090	5090	5090	0
593	20250411	101700	0	5090	5090	5090	5090	0
594	20250411	101600	0	5090	5090	5090	5090	0
595	20250411	101500	0	5090	5090	5090	5090	0
596	20250411	101400	0	5090	5090	5090	5090	0
597	20250411	101300	0	5090	5090	5090	5090	0
598	20250411	101200	0	5090	5090	5090	5090	0
599	20250411	101100	0	5090	5090	5090	5090	0
600	20250411	101000	0	5090	5090	5090	5090	0
601	20250411	100900	0	5090	5090	5090	5090	0
602	20250411	100800	0	5090	5090	5090	5090	0
603	20250411	100700	0	5090	5090	5090	5090	0
604	20250411	100600	0	5090	5090	5090	5090	0
605	20250411	100500	0	5090	5090	5090	5090	0
606	20250411	100400	0	5090	5090	5090	5090	0
607	20250411	100300	0	5090	5090	5090	5090	0
608	20250411	100200	0	5090	5090	5090	5090	0
609	20250411	100100	0	5090	5090	5090	5090	0
610	20250411	100000	0	5090	5090	5090	5090	0
611	20250411	095900	0	5090	5090	5090	5090	0
612	20250411	095800	0	5090	5090	5090	5090	0
613	20250411	095700	0	5090	5090	5090	5090	0
614	20250411	095600	0	5090	5090	5090	5090	0
615	20250411	095500	0	5090	5090	5090	5090	0
616	20250411	095400	0	5090	5090	5090	5090	0
617	20250411	095300	0	5090	5090	5090	5090	0
618	20250411	095200	0	5090	5090	5090	5090	0
619	20250411	095100	0	5090	5090	5090	5090	0
620	20250411	095000	0	5090	5090	5090	5090	0
621	20250411	094900	0	5090	5090	5090	5090	0
622	20250411	094800	0	5090	5090	5090	5090	0
623	20250411	094700	0	5090	5090	5090	5090	0
624	20250411	094600	0	5090	5090	5090	5090	0
625	20250411	094500	0	5090	5090	5090	5090	0
626	20250411	094400	0	5090	5090	5090	5090	0
627	20250411	094300	0	5090	5090	5090	5090	0
628	20250411	094200	0	5090	5090	5090	5090	0
629	20250411	094100	0	5090	5090	5090	5090	0
630	20250411	094000	0	5090	5090	5090	5090	0
631	20250411	093900	0	5090	5090	5090	5090	0
632	20250411	093800	0	5090	5090	5090	5090	0
633	20250411	093700	0	5090	5090	5090	5090	0
634	20250411	093600	0	5090	5090	5090	5090	0
635	20250411	093500	0	5090	5090	5090	5090	0
636	20250411	093400	0	5090	5090	5090	5090	0
637	20250411	093300	0	5090	5090	5090	5090	0
638	20250411	093200	0	5090	5090	5090	5090	0
639	20250411	093100	0	5090	5090	5090	5090	0
640	20250411	093000	0	5090	5090	5090	5090	0
641	20250411	092900	0	5090	5090	5090	5090	0
642	20250411	092800	0	5090	5090	5090	5090	0
643	20250411	092700	0	5090	5090	5090	5090	0
644	20250411	092600	0	5090	5090	5090	5090	0
645	20250411	092500	0	5090	5090	5090	5090	0
646	20250411	092400	0	5090	5090	5090	5090	0
647	20250411	092300	0	5090	5090	5090	5090	0
648	20250411	092200	0	5090	5090	5090	5090	0
649	20250411	092100	0	5090	5090	5090	5090	0
650	20250411	092000	0	5090	5090	5090	5090	0
651	20250411	091900	0	5090	5090	5090	5090	0
652	20250411	091800	0	5090	5090	5090	5090	0
653	20250411	091700	0	5090	5090	5090	5090	0
654	20250411	091600	0	5090	5090	5090	5090	0
655	20250411	091500	0	5090	5090	5090	5090	0
656	20250411	091400	0	5090	5090	5090	5090	0
657	20250411	091300	0	5090	5090	5090	5090	0
658	20250411	091200	0	5090	5090	5090	5090	0
659	20250411	091100	0	5090	5090	5090	5090	0
660	20250411	091000	0	5090	5090	5090	5090	0
661	20250411	090900	0	5090	5090	5090	5090	0
662	20250411	090800	0	5090	5090	5090	5090	0
663	20250411	090700	0	5090	5090	5090	5090	0
664	20250411	090600	0	5090	5090	5090	5090	0
665	20250411	090500	0	5090	5090	5090	5090	0
666	20250411	090400	0	5090	5090	5090	5090	0
667	20250411	090300	0	5090	5090	5090	5090	0
668	20250411	090200	0	5090	5090	5090	5090	0
669	20250411	090100	0	5090	5090	5090	5090	0
670	20250411	090000	0	5090	5090	5090	5090	0