KissMeData/149980/min/candle-20250416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250416	200800	0	5090	5090	5090	5090	0
3	20250416	200700	0	5090	5090	5090	5090	0
4	20250416	200600	0	5090	5090	5090	5090	0
5	20250416	200500	0	5090	5090	5090	5090	0
6	20250416	200400	0	5090	5090	5090	5090	0
7	20250416	200300	0	5090	5090	5090	5090	0
8	20250416	200200	0	5090	5090	5090	5090	0
9	20250416	200100	0	5090	5090	5090	5090	0
10	20250416	200000	0	5090	5090	5090	5090	0
11	20250416	195900	0	5090	5090	5090	5090	0
12	20250416	195800	0	5090	5090	5090	5090	0
13	20250416	195700	0	5090	5090	5090	5090	0
14	20250416	195600	0	5090	5090	5090	5090	0
15	20250416	195500	0	5090	5090	5090	5090	0
16	20250416	195400	0	5090	5090	5090	5090	0
17	20250416	195300	0	5090	5090	5090	5090	0
18	20250416	195200	0	5090	5090	5090	5090	0
19	20250416	195100	0	5090	5090	5090	5090	0
20	20250416	195000	0	5090	5090	5090	5090	0
21	20250416	194900	0	5090	5090	5090	5090	0
22	20250416	194800	0	5090	5090	5090	5090	0
23	20250416	194700	0	5090	5090	5090	5090	0
24	20250416	194600	0	5090	5090	5090	5090	0
25	20250416	194500	0	5090	5090	5090	5090	0
26	20250416	194400	0	5090	5090	5090	5090	0
27	20250416	194300	0	5090	5090	5090	5090	0
28	20250416	194200	0	5090	5090	5090	5090	0
29	20250416	194100	0	5090	5090	5090	5090	0
30	20250416	194000	0	5090	5090	5090	5090	0
31	20250416	193900	0	5090	5090	5090	5090	0
32	20250416	193800	0	5090	5090	5090	5090	0
33	20250416	193700	0	5090	5090	5090	5090	0
34	20250416	193600	0	5090	5090	5090	5090	0
35	20250416	193500	0	5090	5090	5090	5090	0
36	20250416	193400	0	5090	5090	5090	5090	0
37	20250416	193300	0	5090	5090	5090	5090	0
38	20250416	193200	0	5090	5090	5090	5090	0
39	20250416	193100	0	5090	5090	5090	5090	0
40	20250416	193000	0	5090	5090	5090	5090	0
41	20250416	192900	0	5090	5090	5090	5090	0
42	20250416	192800	0	5090	5090	5090	5090	0
43	20250416	192700	0	5090	5090	5090	5090	0
44	20250416	192600	0	5090	5090	5090	5090	0
45	20250416	192500	0	5090	5090	5090	5090	0
46	20250416	192400	0	5090	5090	5090	5090	0
47	20250416	192300	0	5090	5090	5090	5090	0
48	20250416	192200	0	5090	5090	5090	5090	0
49	20250416	192100	0	5090	5090	5090	5090	0
50	20250416	192000	0	5090	5090	5090	5090	0
51	20250416	191900	0	5090	5090	5090	5090	0
52	20250416	191800	0	5090	5090	5090	5090	0
53	20250416	191700	0	5090	5090	5090	5090	0
54	20250416	191600	0	5090	5090	5090	5090	0
55	20250416	191500	0	5090	5090	5090	5090	0
56	20250416	191400	0	5090	5090	5090	5090	0
57	20250416	191300	0	5090	5090	5090	5090	0
58	20250416	191200	0	5090	5090	5090	5090	0
59	20250416	191100	0	5090	5090	5090	5090	0
60	20250416	191000	0	5090	5090	5090	5090	0
61	20250416	190900	0	5090	5090	5090	5090	0
62	20250416	190800	0	5090	5090	5090	5090	0
63	20250416	190700	0	5090	5090	5090	5090	0
64	20250416	190600	0	5090	5090	5090	5090	0
65	20250416	190500	0	5090	5090	5090	5090	0
66	20250416	190400	0	5090	5090	5090	5090	0
67	20250416	190300	0	5090	5090	5090	5090	0
68	20250416	190200	0	5090	5090	5090	5090	0
69	20250416	190100	0	5090	5090	5090	5090	0
70	20250416	190000	0	5090	5090	5090	5090	0
71	20250416	185900	0	5090	5090	5090	5090	0
72	20250416	185800	0	5090	5090	5090	5090	0
73	20250416	185700	0	5090	5090	5090	5090	0
74	20250416	185600	0	5090	5090	5090	5090	0
75	20250416	185500	0	5090	5090	5090	5090	0
76	20250416	185400	0	5090	5090	5090	5090	0
77	20250416	185300	0	5090	5090	5090	5090	0
78	20250416	185200	0	5090	5090	5090	5090	0
79	20250416	185100	0	5090	5090	5090	5090	0
80	20250416	185000	0	5090	5090	5090	5090	0
81	20250416	184900	0	5090	5090	5090	5090	0
82	20250416	184800	0	5090	5090	5090	5090	0
83	20250416	184700	0	5090	5090	5090	5090	0
84	20250416	184600	0	5090	5090	5090	5090	0
85	20250416	184500	0	5090	5090	5090	5090	0
86	20250416	184400	0	5090	5090	5090	5090	0
87	20250416	184300	0	5090	5090	5090	5090	0
88	20250416	184200	0	5090	5090	5090	5090	0
89	20250416	184100	0	5090	5090	5090	5090	0
90	20250416	184000	0	5090	5090	5090	5090	0
91	20250416	183900	0	5090	5090	5090	5090	0
92	20250416	183800	0	5090	5090	5090	5090	0
93	20250416	183700	0	5090	5090	5090	5090	0
94	20250416	183600	0	5090	5090	5090	5090	0
95	20250416	183500	0	5090	5090	5090	5090	0
96	20250416	183400	0	5090	5090	5090	5090	0
97	20250416	183300	0	5090	5090	5090	5090	0
98	20250416	183200	0	5090	5090	5090	5090	0
99	20250416	183100	0	5090	5090	5090	5090	0
100	20250416	183000	0	5090	5090	5090	5090	0
101	20250416	182900	0	5090	5090	5090	5090	0
102	20250416	182800	0	5090	5090	5090	5090	0
103	20250416	182700	0	5090	5090	5090	5090	0
104	20250416	182600	0	5090	5090	5090	5090	0
105	20250416	182500	0	5090	5090	5090	5090	0
106	20250416	182400	0	5090	5090	5090	5090	0
107	20250416	182300	0	5090	5090	5090	5090	0
108	20250416	182200	0	5090	5090	5090	5090	0
109	20250416	182100	0	5090	5090	5090	5090	0
110	20250416	182000	0	5090	5090	5090	5090	0
111	20250416	181900	0	5090	5090	5090	5090	0
112	20250416	181800	0	5090	5090	5090	5090	0
113	20250416	181700	0	5090	5090	5090	5090	0
114	20250416	181600	0	5090	5090	5090	5090	0
115	20250416	181500	0	5090	5090	5090	5090	0
116	20250416	181400	0	5090	5090	5090	5090	0
117	20250416	181300	0	5090	5090	5090	5090	0
118	20250416	181200	0	5090	5090	5090	5090	0
119	20250416	181100	0	5090	5090	5090	5090	0
120	20250416	181000	0	5090	5090	5090	5090	0
121	20250416	180900	0	5090	5090	5090	5090	0
122	20250416	180800	0	5090	5090	5090	5090	0
123	20250416	180700	0	5090	5090	5090	5090	0
124	20250416	180600	0	5090	5090	5090	5090	0
125	20250416	180500	0	5090	5090	5090	5090	0
126	20250416	180400	0	5090	5090	5090	5090	0
127	20250416	180300	0	5090	5090	5090	5090	0
128	20250416	180200	0	5090	5090	5090	5090	0
129	20250416	180100	0	5090	5090	5090	5090	0
130	20250416	180000	0	5090	5090	5090	5090	0
131	20250416	175900	0	5090	5090	5090	5090	0
132	20250416	175800	0	5090	5090	5090	5090	0
133	20250416	175700	0	5090	5090	5090	5090	0
134	20250416	175600	0	5090	5090	5090	5090	0
135	20250416	175500	0	5090	5090	5090	5090	0
136	20250416	175400	0	5090	5090	5090	5090	0
137	20250416	175300	0	5090	5090	5090	5090	0
138	20250416	175200	0	5090	5090	5090	5090	0
139	20250416	175100	0	5090	5090	5090	5090	0
140	20250416	175000	0	5090	5090	5090	5090	0
141	20250416	174900	0	5090	5090	5090	5090	0
142	20250416	174800	0	5090	5090	5090	5090	0
143	20250416	174700	0	5090	5090	5090	5090	0
144	20250416	174600	0	5090	5090	5090	5090	0
145	20250416	174500	0	5090	5090	5090	5090	0
146	20250416	174400	0	5090	5090	5090	5090	0
147	20250416	174300	0	5090	5090	5090	5090	0
148	20250416	174200	0	5090	5090	5090	5090	0
149	20250416	174100	0	5090	5090	5090	5090	0
150	20250416	174000	0	5090	5090	5090	5090	0
151	20250416	173900	0	5090	5090	5090	5090	0
152	20250416	173800	0	5090	5090	5090	5090	0
153	20250416	173700	0	5090	5090	5090	5090	0
154	20250416	173600	0	5090	5090	5090	5090	0
155	20250416	173500	0	5090	5090	5090	5090	0
156	20250416	173400	0	5090	5090	5090	5090	0
157	20250416	173300	0	5090	5090	5090	5090	0
158	20250416	173200	0	5090	5090	5090	5090	0
159	20250416	173100	0	5090	5090	5090	5090	0
160	20250416	173000	0	5090	5090	5090	5090	0
161	20250416	172900	0	5090	5090	5090	5090	0
162	20250416	172800	0	5090	5090	5090	5090	0
163	20250416	172700	0	5090	5090	5090	5090	0
164	20250416	172600	0	5090	5090	5090	5090	0
165	20250416	172500	0	5090	5090	5090	5090	0
166	20250416	172400	0	5090	5090	5090	5090	0
167	20250416	172300	0	5090	5090	5090	5090	0
168	20250416	172200	0	5090	5090	5090	5090	0
169	20250416	172100	0	5090	5090	5090	5090	0
170	20250416	172000	0	5090	5090	5090	5090	0
171	20250416	171900	0	5090	5090	5090	5090	0
172	20250416	171800	0	5090	5090	5090	5090	0
173	20250416	171700	0	5090	5090	5090	5090	0
174	20250416	171600	0	5090	5090	5090	5090	0
175	20250416	171500	0	5090	5090	5090	5090	0
176	20250416	171400	0	5090	5090	5090	5090	0
177	20250416	171300	0	5090	5090	5090	5090	0
178	20250416	171200	0	5090	5090	5090	5090	0
179	20250416	171100	0	5090	5090	5090	5090	0
180	20250416	171000	0	5090	5090	5090	5090	0
181	20250416	170900	0	5090	5090	5090	5090	0
182	20250416	170800	0	5090	5090	5090	5090	0
183	20250416	170700	0	5090	5090	5090	5090	0
184	20250416	170600	0	5090	5090	5090	5090	0
185	20250416	170500	0	5090	5090	5090	5090	0
186	20250416	170400	0	5090	5090	5090	5090	0
187	20250416	170300	0	5090	5090	5090	5090	0
188	20250416	170200	0	5090	5090	5090	5090	0
189	20250416	170100	0	5090	5090	5090	5090	0
190	20250416	170000	0	5090	5090	5090	5090	0
191	20250416	165900	0	5090	5090	5090	5090	0
192	20250416	165800	0	5090	5090	5090	5090	0
193	20250416	165700	0	5090	5090	5090	5090	0
194	20250416	165600	0	5090	5090	5090	5090	0
195	20250416	165500	0	5090	5090	5090	5090	0
196	20250416	165400	0	5090	5090	5090	5090	0
197	20250416	165300	0	5090	5090	5090	5090	0
198	20250416	165200	0	5090	5090	5090	5090	0
199	20250416	165100	0	5090	5090	5090	5090	0
200	20250416	165000	0	5090	5090	5090	5090	0
201	20250416	164900	0	5090	5090	5090	5090	0
202	20250416	164800	0	5090	5090	5090	5090	0
203	20250416	164700	0	5090	5090	5090	5090	0
204	20250416	164600	0	5090	5090	5090	5090	0
205	20250416	164500	0	5090	5090	5090	5090	0
206	20250416	164400	0	5090	5090	5090	5090	0
207	20250416	164300	0	5090	5090	5090	5090	0
208	20250416	164200	0	5090	5090	5090	5090	0
209	20250416	164100	0	5090	5090	5090	5090	0
210	20250416	164000	0	5090	5090	5090	5090	0
211	20250416	163900	0	5090	5090	5090	5090	0
212	20250416	163800	0	5090	5090	5090	5090	0
213	20250416	163700	0	5090	5090	5090	5090	0
214	20250416	163600	0	5090	5090	5090	5090	0
215	20250416	163500	0	5090	5090	5090	5090	0
216	20250416	163400	0	5090	5090	5090	5090	0
217	20250416	163300	0	5090	5090	5090	5090	0
218	20250416	163200	0	5090	5090	5090	5090	0
219	20250416	163100	0	5090	5090	5090	5090	0
220	20250416	163000	0	5090	5090	5090	5090	0
221	20250416	162900	0	5090	5090	5090	5090	0
222	20250416	162800	0	5090	5090	5090	5090	0
223	20250416	162700	0	5090	5090	5090	5090	0
224	20250416	162600	0	5090	5090	5090	5090	0
225	20250416	162500	0	5090	5090	5090	5090	0
226	20250416	162400	0	5090	5090	5090	5090	0
227	20250416	162300	0	5090	5090	5090	5090	0
228	20250416	162200	0	5090	5090	5090	5090	0
229	20250416	162100	0	5090	5090	5090	5090	0
230	20250416	162000	0	5090	5090	5090	5090	0
231	20250416	161900	0	5090	5090	5090	5090	0
232	20250416	161800	0	5090	5090	5090	5090	0
233	20250416	161700	0	5090	5090	5090	5090	0
234	20250416	161600	0	5090	5090	5090	5090	0
235	20250416	161500	0	5090	5090	5090	5090	0
236	20250416	161400	0	5090	5090	5090	5090	0
237	20250416	161300	0	5090	5090	5090	5090	0
238	20250416	161200	0	5090	5090	5090	5090	0
239	20250416	161100	0	5090	5090	5090	5090	0
240	20250416	161000	0	5090	5090	5090	5090	0
241	20250416	160900	0	5090	5090	5090	5090	0
242	20250416	160800	0	5090	5090	5090	5090	0
243	20250416	160700	0	5090	5090	5090	5090	0
244	20250416	160600	0	5090	5090	5090	5090	0
245	20250416	160500	0	5090	5090	5090	5090	0
246	20250416	160400	0	5090	5090	5090	5090	0
247	20250416	160300	0	5090	5090	5090	5090	0
248	20250416	160200	0	5090	5090	5090	5090	0
249	20250416	160100	0	5090	5090	5090	5090	0
250	20250416	160000	0	5090	5090	5090	5090	0
251	20250416	155900	0	5090	5090	5090	5090	0
252	20250416	155800	0	5090	5090	5090	5090	0
253	20250416	155700	0	5090	5090	5090	5090	0
254	20250416	155600	0	5090	5090	5090	5090	0
255	20250416	155500	0	5090	5090	5090	5090	0
256	20250416	155400	0	5090	5090	5090	5090	0
257	20250416	155300	0	5090	5090	5090	5090	0
258	20250416	155200	0	5090	5090	5090	5090	0
259	20250416	155100	0	5090	5090	5090	5090	0
260	20250416	155000	0	5090	5090	5090	5090	0
261	20250416	154900	0	5090	5090	5090	5090	0
262	20250416	154800	0	5090	5090	5090	5090	0
263	20250416	154700	0	5090	5090	5090	5090	0
264	20250416	154600	0	5090	5090	5090	5090	0
265	20250416	154500	0	5090	5090	5090	5090	0
266	20250416	154400	0	5090	5090	5090	5090	0
267	20250416	154300	0	5090	5090	5090	5090	0
268	20250416	154200	0	5090	5090	5090	5090	0
269	20250416	154100	0	5090	5090	5090	5090	0
270	20250416	154000	0	5090	5090	5090	5090	0
271	20250416	153900	0	5090	5090	5090	5090	0
272	20250416	153800	0	5090	5090	5090	5090	0
273	20250416	153700	0	5090	5090	5090	5090	0
274	20250416	153600	0	5090	5090	5090	5090	0
275	20250416	153500	0	5090	5090	5090	5090	0
276	20250416	153400	0	5090	5090	5090	5090	0
277	20250416	153300	0	5090	5090	5090	5090	0
278	20250416	153200	0	5090	5090	5090	5090	0
279	20250416	153100	0	5090	5090	5090	5090	0
280	20250416	153000	0	5090	5090	5090	5090	0
281	20250416	152900	0	5090	5090	5090	5090	0
282	20250416	152800	0	5090	5090	5090	5090	0
283	20250416	152700	0	5090	5090	5090	5090	0
284	20250416	152600	0	5090	5090	5090	5090	0
285	20250416	152500	0	5090	5090	5090	5090	0
286	20250416	152400	0	5090	5090	5090	5090	0
287	20250416	152300	0	5090	5090	5090	5090	0
288	20250416	152200	0	5090	5090	5090	5090	0
289	20250416	152100	0	5090	5090	5090	5090	0
290	20250416	152000	0	5090	5090	5090	5090	0
291	20250416	151900	0	5090	5090	5090	5090	0
292	20250416	151800	0	5090	5090	5090	5090	0
293	20250416	151700	0	5090	5090	5090	5090	0
294	20250416	151600	0	5090	5090	5090	5090	0
295	20250416	151500	0	5090	5090	5090	5090	0
296	20250416	151400	0	5090	5090	5090	5090	0
297	20250416	151300	0	5090	5090	5090	5090	0
298	20250416	151200	0	5090	5090	5090	5090	0
299	20250416	151100	0	5090	5090	5090	5090	0
300	20250416	151000	0	5090	5090	5090	5090	0
301	20250416	150900	0	5090	5090	5090	5090	0
302	20250416	150800	0	5090	5090	5090	5090	0
303	20250416	150700	0	5090	5090	5090	5090	0
304	20250416	150600	0	5090	5090	5090	5090	0
305	20250416	150500	0	5090	5090	5090	5090	0
306	20250416	150400	0	5090	5090	5090	5090	0
307	20250416	150300	0	5090	5090	5090	5090	0
308	20250416	150200	0	5090	5090	5090	5090	0
309	20250416	150100	0	5090	5090	5090	5090	0
310	20250416	150000	0	5090	5090	5090	5090	0
311	20250416	145900	0	5090	5090	5090	5090	0
312	20250416	145800	0	5090	5090	5090	5090	0
313	20250416	145700	0	5090	5090	5090	5090	0
314	20250416	145600	0	5090	5090	5090	5090	0
315	20250416	145500	0	5090	5090	5090	5090	0
316	20250416	145400	0	5090	5090	5090	5090	0
317	20250416	145300	0	5090	5090	5090	5090	0
318	20250416	145200	0	5090	5090	5090	5090	0
319	20250416	145100	0	5090	5090	5090	5090	0
320	20250416	145000	0	5090	5090	5090	5090	0
321	20250416	144900	0	5090	5090	5090	5090	0
322	20250416	144800	0	5090	5090	5090	5090	0
323	20250416	144700	0	5090	5090	5090	5090	0
324	20250416	144600	0	5090	5090	5090	5090	0
325	20250416	144500	0	5090	5090	5090	5090	0
326	20250416	144400	0	5090	5090	5090	5090	0
327	20250416	144300	0	5090	5090	5090	5090	0
328	20250416	144200	0	5090	5090	5090	5090	0
329	20250416	144100	0	5090	5090	5090	5090	0
330	20250416	144000	0	5090	5090	5090	5090	0
331	20250416	143900	0	5090	5090	5090	5090	0
332	20250416	143800	0	5090	5090	5090	5090	0
333	20250416	143700	0	5090	5090	5090	5090	0
334	20250416	143600	0	5090	5090	5090	5090	0
335	20250416	143500	0	5090	5090	5090	5090	0
336	20250416	143400	0	5090	5090	5090	5090	0
337	20250416	143300	0	5090	5090	5090	5090	0
338	20250416	143200	0	5090	5090	5090	5090	0
339	20250416	143100	0	5090	5090	5090	5090	0
340	20250416	143000	0	5090	5090	5090	5090	0
341	20250416	142900	0	5090	5090	5090	5090	0
342	20250416	142800	0	5090	5090	5090	5090	0
343	20250416	142700	0	5090	5090	5090	5090	0
344	20250416	142600	0	5090	5090	5090	5090	0
345	20250416	142500	0	5090	5090	5090	5090	0
346	20250416	142400	0	5090	5090	5090	5090	0
347	20250416	142300	0	5090	5090	5090	5090	0
348	20250416	142200	0	5090	5090	5090	5090	0
349	20250416	142100	0	5090	5090	5090	5090	0
350	20250416	142000	0	5090	5090	5090	5090	0
351	20250416	141900	0	5090	5090	5090	5090	0
352	20250416	141800	0	5090	5090	5090	5090	0
353	20250416	141700	0	5090	5090	5090	5090	0
354	20250416	141600	0	5090	5090	5090	5090	0
355	20250416	141500	0	5090	5090	5090	5090	0
356	20250416	141400	0	5090	5090	5090	5090	0
357	20250416	141300	0	5090	5090	5090	5090	0
358	20250416	141200	0	5090	5090	5090	5090	0
359	20250416	141100	0	5090	5090	5090	5090	0
360	20250416	141000	0	5090	5090	5090	5090	0
361	20250416	140900	0	5090	5090	5090	5090	0
362	20250416	140800	0	5090	5090	5090	5090	0
363	20250416	140700	0	5090	5090	5090	5090	0
364	20250416	140600	0	5090	5090	5090	5090	0
365	20250416	140500	0	5090	5090	5090	5090	0
366	20250416	140400	0	5090	5090	5090	5090	0
367	20250416	140300	0	5090	5090	5090	5090	0
368	20250416	140200	0	5090	5090	5090	5090	0
369	20250416	140100	0	5090	5090	5090	5090	0
370	20250416	140000	0	5090	5090	5090	5090	0
371	20250416	135900	0	5090	5090	5090	5090	0
372	20250416	135800	0	5090	5090	5090	5090	0
373	20250416	135700	0	5090	5090	5090	5090	0
374	20250416	135600	0	5090	5090	5090	5090	0
375	20250416	135500	0	5090	5090	5090	5090	0
376	20250416	135400	0	5090	5090	5090	5090	0
377	20250416	135300	0	5090	5090	5090	5090	0
378	20250416	135200	0	5090	5090	5090	5090	0
379	20250416	135100	0	5090	5090	5090	5090	0
380	20250416	135000	0	5090	5090	5090	5090	0
381	20250416	134900	0	5090	5090	5090	5090	0
382	20250416	134800	0	5090	5090	5090	5090	0
383	20250416	134700	0	5090	5090	5090	5090	0
384	20250416	134600	0	5090	5090	5090	5090	0
385	20250416	134500	0	5090	5090	5090	5090	0
386	20250416	134400	0	5090	5090	5090	5090	0
387	20250416	134300	0	5090	5090	5090	5090	0
388	20250416	134200	0	5090	5090	5090	5090	0
389	20250416	134100	0	5090	5090	5090	5090	0
390	20250416	134000	0	5090	5090	5090	5090	0
391	20250416	133900	0	5090	5090	5090	5090	0
392	20250416	133800	0	5090	5090	5090	5090	0
393	20250416	133700	0	5090	5090	5090	5090	0
394	20250416	133600	0	5090	5090	5090	5090	0
395	20250416	133500	0	5090	5090	5090	5090	0
396	20250416	133400	0	5090	5090	5090	5090	0
397	20250416	133300	0	5090	5090	5090	5090	0
398	20250416	133200	0	5090	5090	5090	5090	0
399	20250416	133100	0	5090	5090	5090	5090	0
400	20250416	133000	0	5090	5090	5090	5090	0
401	20250416	132900	0	5090	5090	5090	5090	0
402	20250416	132800	0	5090	5090	5090	5090	0
403	20250416	132700	0	5090	5090	5090	5090	0
404	20250416	132600	0	5090	5090	5090	5090	0
405	20250416	132500	0	5090	5090	5090	5090	0
406	20250416	132400	0	5090	5090	5090	5090	0
407	20250416	132300	0	5090	5090	5090	5090	0
408	20250416	132200	0	5090	5090	5090	5090	0
409	20250416	132100	0	5090	5090	5090	5090	0
410	20250416	132000	0	5090	5090	5090	5090	0
411	20250416	131900	0	5090	5090	5090	5090	0
412	20250416	131800	0	5090	5090	5090	5090	0
413	20250416	131700	0	5090	5090	5090	5090	0
414	20250416	131600	0	5090	5090	5090	5090	0
415	20250416	131500	0	5090	5090	5090	5090	0
416	20250416	131400	0	5090	5090	5090	5090	0
417	20250416	131300	0	5090	5090	5090	5090	0
418	20250416	131200	0	5090	5090	5090	5090	0
419	20250416	131100	0	5090	5090	5090	5090	0
420	20250416	131000	0	5090	5090	5090	5090	0
421	20250416	130900	0	5090	5090	5090	5090	0
422	20250416	130800	0	5090	5090	5090	5090	0
423	20250416	130700	0	5090	5090	5090	5090	0
424	20250416	130600	0	5090	5090	5090	5090	0
425	20250416	130500	0	5090	5090	5090	5090	0
426	20250416	130400	0	5090	5090	5090	5090	0
427	20250416	130300	0	5090	5090	5090	5090	0
428	20250416	130200	0	5090	5090	5090	5090	0
429	20250416	130100	0	5090	5090	5090	5090	0
430	20250416	130000	0	5090	5090	5090	5090	0
431	20250416	125900	0	5090	5090	5090	5090	0
432	20250416	125800	0	5090	5090	5090	5090	0
433	20250416	125700	0	5090	5090	5090	5090	0
434	20250416	125600	0	5090	5090	5090	5090	0
435	20250416	125500	0	5090	5090	5090	5090	0
436	20250416	125400	0	5090	5090	5090	5090	0
437	20250416	125300	0	5090	5090	5090	5090	0
438	20250416	125200	0	5090	5090	5090	5090	0
439	20250416	125100	0	5090	5090	5090	5090	0
440	20250416	125000	0	5090	5090	5090	5090	0
441	20250416	124900	0	5090	5090	5090	5090	0
442	20250416	124800	0	5090	5090	5090	5090	0
443	20250416	124700	0	5090	5090	5090	5090	0
444	20250416	124600	0	5090	5090	5090	5090	0
445	20250416	124500	0	5090	5090	5090	5090	0
446	20250416	124400	0	5090	5090	5090	5090	0
447	20250416	124300	0	5090	5090	5090	5090	0
448	20250416	124200	0	5090	5090	5090	5090	0
449	20250416	124100	0	5090	5090	5090	5090	0
450	20250416	124000	0	5090	5090	5090	5090	0
451	20250416	123900	0	5090	5090	5090	5090	0
452	20250416	123800	0	5090	5090	5090	5090	0
453	20250416	123700	0	5090	5090	5090	5090	0
454	20250416	123600	0	5090	5090	5090	5090	0
455	20250416	123500	0	5090	5090	5090	5090	0
456	20250416	123400	0	5090	5090	5090	5090	0
457	20250416	123300	0	5090	5090	5090	5090	0
458	20250416	123200	0	5090	5090	5090	5090	0
459	20250416	123100	0	5090	5090	5090	5090	0
460	20250416	123000	0	5090	5090	5090	5090	0
461	20250416	122900	0	5090	5090	5090	5090	0
462	20250416	122800	0	5090	5090	5090	5090	0
463	20250416	122700	0	5090	5090	5090	5090	0
464	20250416	122600	0	5090	5090	5090	5090	0
465	20250416	122500	0	5090	5090	5090	5090	0
466	20250416	122400	0	5090	5090	5090	5090	0
467	20250416	122300	0	5090	5090	5090	5090	0
468	20250416	122200	0	5090	5090	5090	5090	0
469	20250416	122100	0	5090	5090	5090	5090	0
470	20250416	122000	0	5090	5090	5090	5090	0
471	20250416	121900	0	5090	5090	5090	5090	0
472	20250416	121800	0	5090	5090	5090	5090	0
473	20250416	121700	0	5090	5090	5090	5090	0
474	20250416	121600	0	5090	5090	5090	5090	0
475	20250416	121500	0	5090	5090	5090	5090	0
476	20250416	121400	0	5090	5090	5090	5090	0
477	20250416	121300	0	5090	5090	5090	5090	0
478	20250416	121200	0	5090	5090	5090	5090	0
479	20250416	121100	0	5090	5090	5090	5090	0
480	20250416	121000	0	5090	5090	5090	5090	0
481	20250416	120900	0	5090	5090	5090	5090	0
482	20250416	120800	0	5090	5090	5090	5090	0
483	20250416	120700	0	5090	5090	5090	5090	0
484	20250416	120600	0	5090	5090	5090	5090	0
485	20250416	120500	0	5090	5090	5090	5090	0
486	20250416	120400	0	5090	5090	5090	5090	0
487	20250416	120300	0	5090	5090	5090	5090	0
488	20250416	120200	0	5090	5090	5090	5090	0
489	20250416	120100	0	5090	5090	5090	5090	0
490	20250416	120000	0	5090	5090	5090	5090	0
491	20250416	115900	0	5090	5090	5090	5090	0
492	20250416	115800	0	5090	5090	5090	5090	0
493	20250416	115700	0	5090	5090	5090	5090	0
494	20250416	115600	0	5090	5090	5090	5090	0
495	20250416	115500	0	5090	5090	5090	5090	0
496	20250416	115400	0	5090	5090	5090	5090	0
497	20250416	115300	0	5090	5090	5090	5090	0
498	20250416	115200	0	5090	5090	5090	5090	0
499	20250416	115100	0	5090	5090	5090	5090	0
500	20250416	115000	0	5090	5090	5090	5090	0
501	20250416	114900	0	5090	5090	5090	5090	0
502	20250416	114800	0	5090	5090	5090	5090	0
503	20250416	114700	0	5090	5090	5090	5090	0
504	20250416	114600	0	5090	5090	5090	5090	0
505	20250416	114500	0	5090	5090	5090	5090	0
506	20250416	114400	0	5090	5090	5090	5090	0
507	20250416	114300	0	5090	5090	5090	5090	0
508	20250416	114200	0	5090	5090	5090	5090	0
509	20250416	114100	0	5090	5090	5090	5090	0
510	20250416	114000	0	5090	5090	5090	5090	0
511	20250416	113900	0	5090	5090	5090	5090	0
512	20250416	113800	0	5090	5090	5090	5090	0
513	20250416	113700	0	5090	5090	5090	5090	0
514	20250416	113600	0	5090	5090	5090	5090	0
515	20250416	113500	0	5090	5090	5090	5090	0
516	20250416	113400	0	5090	5090	5090	5090	0
517	20250416	113300	0	5090	5090	5090	5090	0
518	20250416	113200	0	5090	5090	5090	5090	0
519	20250416	113100	0	5090	5090	5090	5090	0
520	20250416	113000	0	5090	5090	5090	5090	0
521	20250416	112900	0	5090	5090	5090	5090	0
522	20250416	112800	0	5090	5090	5090	5090	0
523	20250416	112700	0	5090	5090	5090	5090	0
524	20250416	112600	0	5090	5090	5090	5090	0
525	20250416	112500	0	5090	5090	5090	5090	0
526	20250416	112400	0	5090	5090	5090	5090	0
527	20250416	112300	0	5090	5090	5090	5090	0
528	20250416	112200	0	5090	5090	5090	5090	0
529	20250416	112100	0	5090	5090	5090	5090	0
530	20250416	112000	0	5090	5090	5090	5090	0
531	20250416	111900	0	5090	5090	5090	5090	0
532	20250416	111800	0	5090	5090	5090	5090	0
533	20250416	111700	0	5090	5090	5090	5090	0
534	20250416	111600	0	5090	5090	5090	5090	0
535	20250416	111500	0	5090	5090	5090	5090	0
536	20250416	111400	0	5090	5090	5090	5090	0
537	20250416	111300	0	5090	5090	5090	5090	0
538	20250416	111200	0	5090	5090	5090	5090	0
539	20250416	111100	0	5090	5090	5090	5090	0
540	20250416	111000	0	5090	5090	5090	5090	0
541	20250416	110900	0	5090	5090	5090	5090	0
542	20250416	110800	0	5090	5090	5090	5090	0
543	20250416	110700	0	5090	5090	5090	5090	0
544	20250416	110600	0	5090	5090	5090	5090	0
545	20250416	110500	0	5090	5090	5090	5090	0
546	20250416	110400	0	5090	5090	5090	5090	0
547	20250416	110300	0	5090	5090	5090	5090	0
548	20250416	110200	0	5090	5090	5090	5090	0
549	20250416	110100	0	5090	5090	5090	5090	0
550	20250416	110000	0	5090	5090	5090	5090	0
551	20250416	105900	0	5090	5090	5090	5090	0
552	20250416	105800	0	5090	5090	5090	5090	0
553	20250416	105700	0	5090	5090	5090	5090	0
554	20250416	105600	0	5090	5090	5090	5090	0
555	20250416	105500	0	5090	5090	5090	5090	0
556	20250416	105400	0	5090	5090	5090	5090	0
557	20250416	105300	0	5090	5090	5090	5090	0
558	20250416	105200	0	5090	5090	5090	5090	0
559	20250416	105100	0	5090	5090	5090	5090	0
560	20250416	105000	0	5090	5090	5090	5090	0
561	20250416	104900	0	5090	5090	5090	5090	0
562	20250416	104800	0	5090	5090	5090	5090	0
563	20250416	104700	0	5090	5090	5090	5090	0
564	20250416	104600	0	5090	5090	5090	5090	0
565	20250416	104500	0	5090	5090	5090	5090	0
566	20250416	104400	0	5090	5090	5090	5090	0
567	20250416	104300	0	5090	5090	5090	5090	0
568	20250416	104200	0	5090	5090	5090	5090	0
569	20250416	104100	0	5090	5090	5090	5090	0
570	20250416	104000	0	5090	5090	5090	5090	0
571	20250416	103900	0	5090	5090	5090	5090	0
572	20250416	103800	0	5090	5090	5090	5090	0
573	20250416	103700	0	5090	5090	5090	5090	0
574	20250416	103600	0	5090	5090	5090	5090	0
575	20250416	103500	0	5090	5090	5090	5090	0
576	20250416	103400	0	5090	5090	5090	5090	0
577	20250416	103300	0	5090	5090	5090	5090	0
578	20250416	103200	0	5090	5090	5090	5090	0
579	20250416	103100	0	5090	5090	5090	5090	0
580	20250416	103000	0	5090	5090	5090	5090	0
581	20250416	102900	0	5090	5090	5090	5090	0
582	20250416	102800	0	5090	5090	5090	5090	0
583	20250416	102700	0	5090	5090	5090	5090	0
584	20250416	102600	0	5090	5090	5090	5090	0
585	20250416	102500	0	5090	5090	5090	5090	0
586	20250416	102400	0	5090	5090	5090	5090	0
587	20250416	102300	0	5090	5090	5090	5090	0
588	20250416	102200	0	5090	5090	5090	5090	0
589	20250416	102100	0	5090	5090	5090	5090	0
590	20250416	102000	0	5090	5090	5090	5090	0
591	20250416	101900	0	5090	5090	5090	5090	0
592	20250416	101800	0	5090	5090	5090	5090	0
593	20250416	101700	0	5090	5090	5090	5090	0
594	20250416	101600	0	5090	5090	5090	5090	0
595	20250416	101500	0	5090	5090	5090	5090	0
596	20250416	101400	0	5090	5090	5090	5090	0
597	20250416	101300	0	5090	5090	5090	5090	0
598	20250416	101200	0	5090	5090	5090	5090	0
599	20250416	101100	0	5090	5090	5090	5090	0
600	20250416	101000	0	5090	5090	5090	5090	0
601	20250416	100900	0	5090	5090	5090	5090	0
602	20250416	100800	0	5090	5090	5090	5090	0
603	20250416	100700	0	5090	5090	5090	5090	0
604	20250416	100600	0	5090	5090	5090	5090	0
605	20250416	100500	0	5090	5090	5090	5090	0
606	20250416	100400	0	5090	5090	5090	5090	0
607	20250416	100300	0	5090	5090	5090	5090	0
608	20250416	100200	0	5090	5090	5090	5090	0
609	20250416	100100	0	5090	5090	5090	5090	0
610	20250416	100000	0	5090	5090	5090	5090	0
611	20250416	095900	0	5090	5090	5090	5090	0
612	20250416	095800	0	5090	5090	5090	5090	0
613	20250416	095700	0	5090	5090	5090	5090	0
614	20250416	095600	0	5090	5090	5090	5090	0
615	20250416	095500	0	5090	5090	5090	5090	0
616	20250416	095400	0	5090	5090	5090	5090	0
617	20250416	095300	0	5090	5090	5090	5090	0
618	20250416	095200	0	5090	5090	5090	5090	0
619	20250416	095100	0	5090	5090	5090	5090	0
620	20250416	095000	0	5090	5090	5090	5090	0
621	20250416	094900	0	5090	5090	5090	5090	0
622	20250416	094800	0	5090	5090	5090	5090	0
623	20250416	094700	0	5090	5090	5090	5090	0
624	20250416	094600	0	5090	5090	5090	5090	0
625	20250416	094500	0	5090	5090	5090	5090	0
626	20250416	094400	0	5090	5090	5090	5090	0
627	20250416	094300	0	5090	5090	5090	5090	0
628	20250416	094200	0	5090	5090	5090	5090	0
629	20250416	094100	0	5090	5090	5090	5090	0
630	20250416	094000	0	5090	5090	5090	5090	0
631	20250416	093900	0	5090	5090	5090	5090	0
632	20250416	093800	0	5090	5090	5090	5090	0
633	20250416	093700	0	5090	5090	5090	5090	0
634	20250416	093600	0	5090	5090	5090	5090	0
635	20250416	093500	0	5090	5090	5090	5090	0
636	20250416	093400	0	5090	5090	5090	5090	0
637	20250416	093300	0	5090	5090	5090	5090	0
638	20250416	093200	0	5090	5090	5090	5090	0
639	20250416	093100	0	5090	5090	5090	5090	0
640	20250416	093000	0	5090	5090	5090	5090	0
641	20250416	092900	0	5090	5090	5090	5090	0
642	20250416	092800	0	5090	5090	5090	5090	0
643	20250416	092700	0	5090	5090	5090	5090	0
644	20250416	092600	0	5090	5090	5090	5090	0
645	20250416	092500	0	5090	5090	5090	5090	0
646	20250416	092400	0	5090	5090	5090	5090	0
647	20250416	092300	0	5090	5090	5090	5090	0
648	20250416	092200	0	5090	5090	5090	5090	0
649	20250416	092100	0	5090	5090	5090	5090	0
650	20250416	092000	0	5090	5090	5090	5090	0
651	20250416	091900	0	5090	5090	5090	5090	0
652	20250416	091800	0	5090	5090	5090	5090	0
653	20250416	091700	0	5090	5090	5090	5090	0
654	20250416	091600	0	5090	5090	5090	5090	0
655	20250416	091500	0	5090	5090	5090	5090	0
656	20250416	091400	0	5090	5090	5090	5090	0
657	20250416	091300	0	5090	5090	5090	5090	0
658	20250416	091200	0	5090	5090	5090	5090	0
659	20250416	091100	0	5090	5090	5090	5090	0
660	20250416	091000	0	5090	5090	5090	5090	0
661	20250416	090900	0	5090	5090	5090	5090	0
662	20250416	090800	0	5090	5090	5090	5090	0
663	20250416	090700	0	5090	5090	5090	5090	0
664	20250416	090600	0	5090	5090	5090	5090	0
665	20250416	090500	0	5090	5090	5090	5090	0
666	20250416	090400	0	5090	5090	5090	5090	0
667	20250416	090300	0	5090	5090	5090	5090	0
668	20250416	090200	0	5090	5090	5090	5090	0
669	20250416	090100	0	5090	5090	5090	5090	0
670	20250416	090000	0	5090	5090	5090	5090	0