KissMeData/149980/min/candle-20250418.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250418	200800	0	5090	5090	5090	5090	0
3	20250418	200700	0	5090	5090	5090	5090	0
4	20250418	200600	0	5090	5090	5090	5090	0
5	20250418	200500	0	5090	5090	5090	5090	0
6	20250418	200400	0	5090	5090	5090	5090	0
7	20250418	200300	0	5090	5090	5090	5090	0
8	20250418	200200	0	5090	5090	5090	5090	0
9	20250418	200100	0	5090	5090	5090	5090	0
10	20250418	200000	0	5090	5090	5090	5090	0
11	20250418	195900	0	5090	5090	5090	5090	0
12	20250418	195800	0	5090	5090	5090	5090	0
13	20250418	195700	0	5090	5090	5090	5090	0
14	20250418	195600	0	5090	5090	5090	5090	0
15	20250418	195500	0	5090	5090	5090	5090	0
16	20250418	195400	0	5090	5090	5090	5090	0
17	20250418	195300	0	5090	5090	5090	5090	0
18	20250418	195200	0	5090	5090	5090	5090	0
19	20250418	195100	0	5090	5090	5090	5090	0
20	20250418	195000	0	5090	5090	5090	5090	0
21	20250418	194900	0	5090	5090	5090	5090	0
22	20250418	194800	0	5090	5090	5090	5090	0
23	20250418	194700	0	5090	5090	5090	5090	0
24	20250418	194600	0	5090	5090	5090	5090	0
25	20250418	194500	0	5090	5090	5090	5090	0
26	20250418	194400	0	5090	5090	5090	5090	0
27	20250418	194300	0	5090	5090	5090	5090	0
28	20250418	194200	0	5090	5090	5090	5090	0
29	20250418	194100	0	5090	5090	5090	5090	0
30	20250418	194000	0	5090	5090	5090	5090	0
31	20250418	193900	0	5090	5090	5090	5090	0
32	20250418	193800	0	5090	5090	5090	5090	0
33	20250418	193700	0	5090	5090	5090	5090	0
34	20250418	193600	0	5090	5090	5090	5090	0
35	20250418	193500	0	5090	5090	5090	5090	0
36	20250418	193400	0	5090	5090	5090	5090	0
37	20250418	193300	0	5090	5090	5090	5090	0
38	20250418	193200	0	5090	5090	5090	5090	0
39	20250418	193100	0	5090	5090	5090	5090	0
40	20250418	193000	0	5090	5090	5090	5090	0
41	20250418	192900	0	5090	5090	5090	5090	0
42	20250418	192800	0	5090	5090	5090	5090	0
43	20250418	192700	0	5090	5090	5090	5090	0
44	20250418	192600	0	5090	5090	5090	5090	0
45	20250418	192500	0	5090	5090	5090	5090	0
46	20250418	192400	0	5090	5090	5090	5090	0
47	20250418	192300	0	5090	5090	5090	5090	0
48	20250418	192200	0	5090	5090	5090	5090	0
49	20250418	192100	0	5090	5090	5090	5090	0
50	20250418	192000	0	5090	5090	5090	5090	0
51	20250418	191900	0	5090	5090	5090	5090	0
52	20250418	191800	0	5090	5090	5090	5090	0
53	20250418	191700	0	5090	5090	5090	5090	0
54	20250418	191600	0	5090	5090	5090	5090	0
55	20250418	191500	0	5090	5090	5090	5090	0
56	20250418	191400	0	5090	5090	5090	5090	0
57	20250418	191300	0	5090	5090	5090	5090	0
58	20250418	191200	0	5090	5090	5090	5090	0
59	20250418	191100	0	5090	5090	5090	5090	0
60	20250418	191000	0	5090	5090	5090	5090	0
61	20250418	190900	0	5090	5090	5090	5090	0
62	20250418	190800	0	5090	5090	5090	5090	0
63	20250418	190700	0	5090	5090	5090	5090	0
64	20250418	190600	0	5090	5090	5090	5090	0
65	20250418	190500	0	5090	5090	5090	5090	0
66	20250418	190400	0	5090	5090	5090	5090	0
67	20250418	190300	0	5090	5090	5090	5090	0
68	20250418	190200	0	5090	5090	5090	5090	0
69	20250418	190100	0	5090	5090	5090	5090	0
70	20250418	190000	0	5090	5090	5090	5090	0
71	20250418	185900	0	5090	5090	5090	5090	0
72	20250418	185800	0	5090	5090	5090	5090	0
73	20250418	185700	0	5090	5090	5090	5090	0
74	20250418	185600	0	5090	5090	5090	5090	0
75	20250418	185500	0	5090	5090	5090	5090	0
76	20250418	185400	0	5090	5090	5090	5090	0
77	20250418	185300	0	5090	5090	5090	5090	0
78	20250418	185200	0	5090	5090	5090	5090	0
79	20250418	185100	0	5090	5090	5090	5090	0
80	20250418	185000	0	5090	5090	5090	5090	0
81	20250418	184900	0	5090	5090	5090	5090	0
82	20250418	184800	0	5090	5090	5090	5090	0
83	20250418	184700	0	5090	5090	5090	5090	0
84	20250418	184600	0	5090	5090	5090	5090	0
85	20250418	184500	0	5090	5090	5090	5090	0
86	20250418	184400	0	5090	5090	5090	5090	0
87	20250418	184300	0	5090	5090	5090	5090	0
88	20250418	184200	0	5090	5090	5090	5090	0
89	20250418	184100	0	5090	5090	5090	5090	0
90	20250418	184000	0	5090	5090	5090	5090	0
91	20250418	183900	0	5090	5090	5090	5090	0
92	20250418	183800	0	5090	5090	5090	5090	0
93	20250418	183700	0	5090	5090	5090	5090	0
94	20250418	183600	0	5090	5090	5090	5090	0
95	20250418	183500	0	5090	5090	5090	5090	0
96	20250418	183400	0	5090	5090	5090	5090	0
97	20250418	183300	0	5090	5090	5090	5090	0
98	20250418	183200	0	5090	5090	5090	5090	0
99	20250418	183100	0	5090	5090	5090	5090	0
100	20250418	183000	0	5090	5090	5090	5090	0
101	20250418	182900	0	5090	5090	5090	5090	0
102	20250418	182800	0	5090	5090	5090	5090	0
103	20250418	182700	0	5090	5090	5090	5090	0
104	20250418	182600	0	5090	5090	5090	5090	0
105	20250418	182500	0	5090	5090	5090	5090	0
106	20250418	182400	0	5090	5090	5090	5090	0
107	20250418	182300	0	5090	5090	5090	5090	0
108	20250418	182200	0	5090	5090	5090	5090	0
109	20250418	182100	0	5090	5090	5090	5090	0
110	20250418	182000	0	5090	5090	5090	5090	0
111	20250418	181900	0	5090	5090	5090	5090	0
112	20250418	181800	0	5090	5090	5090	5090	0
113	20250418	181700	0	5090	5090	5090	5090	0
114	20250418	181600	0	5090	5090	5090	5090	0
115	20250418	181500	0	5090	5090	5090	5090	0
116	20250418	181400	0	5090	5090	5090	5090	0
117	20250418	181300	0	5090	5090	5090	5090	0
118	20250418	181200	0	5090	5090	5090	5090	0
119	20250418	181100	0	5090	5090	5090	5090	0
120	20250418	181000	0	5090	5090	5090	5090	0
121	20250418	180900	0	5090	5090	5090	5090	0
122	20250418	180800	0	5090	5090	5090	5090	0
123	20250418	180700	0	5090	5090	5090	5090	0
124	20250418	180600	0	5090	5090	5090	5090	0
125	20250418	180500	0	5090	5090	5090	5090	0
126	20250418	180400	0	5090	5090	5090	5090	0
127	20250418	180300	0	5090	5090	5090	5090	0
128	20250418	180200	0	5090	5090	5090	5090	0
129	20250418	180100	0	5090	5090	5090	5090	0
130	20250418	180000	0	5090	5090	5090	5090	0
131	20250418	175900	0	5090	5090	5090	5090	0
132	20250418	175800	0	5090	5090	5090	5090	0
133	20250418	175700	0	5090	5090	5090	5090	0
134	20250418	175600	0	5090	5090	5090	5090	0
135	20250418	175500	0	5090	5090	5090	5090	0
136	20250418	175400	0	5090	5090	5090	5090	0
137	20250418	175300	0	5090	5090	5090	5090	0
138	20250418	175200	0	5090	5090	5090	5090	0
139	20250418	175100	0	5090	5090	5090	5090	0
140	20250418	175000	0	5090	5090	5090	5090	0
141	20250418	174900	0	5090	5090	5090	5090	0
142	20250418	174800	0	5090	5090	5090	5090	0
143	20250418	174700	0	5090	5090	5090	5090	0
144	20250418	174600	0	5090	5090	5090	5090	0
145	20250418	174500	0	5090	5090	5090	5090	0
146	20250418	174400	0	5090	5090	5090	5090	0
147	20250418	174300	0	5090	5090	5090	5090	0
148	20250418	174200	0	5090	5090	5090	5090	0
149	20250418	174100	0	5090	5090	5090	5090	0
150	20250418	174000	0	5090	5090	5090	5090	0
151	20250418	173900	0	5090	5090	5090	5090	0
152	20250418	173800	0	5090	5090	5090	5090	0
153	20250418	173700	0	5090	5090	5090	5090	0
154	20250418	173600	0	5090	5090	5090	5090	0
155	20250418	173500	0	5090	5090	5090	5090	0
156	20250418	173400	0	5090	5090	5090	5090	0
157	20250418	173300	0	5090	5090	5090	5090	0
158	20250418	173200	0	5090	5090	5090	5090	0
159	20250418	173100	0	5090	5090	5090	5090	0
160	20250418	173000	0	5090	5090	5090	5090	0
161	20250418	172900	0	5090	5090	5090	5090	0
162	20250418	172800	0	5090	5090	5090	5090	0
163	20250418	172700	0	5090	5090	5090	5090	0
164	20250418	172600	0	5090	5090	5090	5090	0
165	20250418	172500	0	5090	5090	5090	5090	0
166	20250418	172400	0	5090	5090	5090	5090	0
167	20250418	172300	0	5090	5090	5090	5090	0
168	20250418	172200	0	5090	5090	5090	5090	0
169	20250418	172100	0	5090	5090	5090	5090	0
170	20250418	172000	0	5090	5090	5090	5090	0
171	20250418	171900	0	5090	5090	5090	5090	0
172	20250418	171800	0	5090	5090	5090	5090	0
173	20250418	171700	0	5090	5090	5090	5090	0
174	20250418	171600	0	5090	5090	5090	5090	0
175	20250418	171500	0	5090	5090	5090	5090	0
176	20250418	171400	0	5090	5090	5090	5090	0
177	20250418	171300	0	5090	5090	5090	5090	0
178	20250418	171200	0	5090	5090	5090	5090	0
179	20250418	171100	0	5090	5090	5090	5090	0
180	20250418	171000	0	5090	5090	5090	5090	0
181	20250418	170900	0	5090	5090	5090	5090	0
182	20250418	170800	0	5090	5090	5090	5090	0
183	20250418	170700	0	5090	5090	5090	5090	0
184	20250418	170600	0	5090	5090	5090	5090	0
185	20250418	170500	0	5090	5090	5090	5090	0
186	20250418	170400	0	5090	5090	5090	5090	0
187	20250418	170300	0	5090	5090	5090	5090	0
188	20250418	170200	0	5090	5090	5090	5090	0
189	20250418	170100	0	5090	5090	5090	5090	0
190	20250418	170000	0	5090	5090	5090	5090	0
191	20250418	165900	0	5090	5090	5090	5090	0
192	20250418	165800	0	5090	5090	5090	5090	0
193	20250418	165700	0	5090	5090	5090	5090	0
194	20250418	165600	0	5090	5090	5090	5090	0
195	20250418	165500	0	5090	5090	5090	5090	0
196	20250418	165400	0	5090	5090	5090	5090	0
197	20250418	165300	0	5090	5090	5090	5090	0
198	20250418	165200	0	5090	5090	5090	5090	0
199	20250418	165100	0	5090	5090	5090	5090	0
200	20250418	165000	0	5090	5090	5090	5090	0
201	20250418	164900	0	5090	5090	5090	5090	0
202	20250418	164800	0	5090	5090	5090	5090	0
203	20250418	164700	0	5090	5090	5090	5090	0
204	20250418	164600	0	5090	5090	5090	5090	0
205	20250418	164500	0	5090	5090	5090	5090	0
206	20250418	164400	0	5090	5090	5090	5090	0
207	20250418	164300	0	5090	5090	5090	5090	0
208	20250418	164200	0	5090	5090	5090	5090	0
209	20250418	164100	0	5090	5090	5090	5090	0
210	20250418	164000	0	5090	5090	5090	5090	0
211	20250418	163900	0	5090	5090	5090	5090	0
212	20250418	163800	0	5090	5090	5090	5090	0
213	20250418	163700	0	5090	5090	5090	5090	0
214	20250418	163600	0	5090	5090	5090	5090	0
215	20250418	163500	0	5090	5090	5090	5090	0
216	20250418	163400	0	5090	5090	5090	5090	0
217	20250418	163300	0	5090	5090	5090	5090	0
218	20250418	163200	0	5090	5090	5090	5090	0
219	20250418	163100	0	5090	5090	5090	5090	0
220	20250418	163000	0	5090	5090	5090	5090	0
221	20250418	162900	0	5090	5090	5090	5090	0
222	20250418	162800	0	5090	5090	5090	5090	0
223	20250418	162700	0	5090	5090	5090	5090	0
224	20250418	162600	0	5090	5090	5090	5090	0
225	20250418	162500	0	5090	5090	5090	5090	0
226	20250418	162400	0	5090	5090	5090	5090	0
227	20250418	162300	0	5090	5090	5090	5090	0
228	20250418	162200	0	5090	5090	5090	5090	0
229	20250418	162100	0	5090	5090	5090	5090	0
230	20250418	162000	0	5090	5090	5090	5090	0
231	20250418	161900	0	5090	5090	5090	5090	0
232	20250418	161800	0	5090	5090	5090	5090	0
233	20250418	161700	0	5090	5090	5090	5090	0
234	20250418	161600	0	5090	5090	5090	5090	0
235	20250418	161500	0	5090	5090	5090	5090	0
236	20250418	161400	0	5090	5090	5090	5090	0
237	20250418	161300	0	5090	5090	5090	5090	0
238	20250418	161200	0	5090	5090	5090	5090	0
239	20250418	161100	0	5090	5090	5090	5090	0
240	20250418	161000	0	5090	5090	5090	5090	0
241	20250418	160900	0	5090	5090	5090	5090	0
242	20250418	160800	0	5090	5090	5090	5090	0
243	20250418	160700	0	5090	5090	5090	5090	0
244	20250418	160600	0	5090	5090	5090	5090	0
245	20250418	160500	0	5090	5090	5090	5090	0
246	20250418	160400	0	5090	5090	5090	5090	0
247	20250418	160300	0	5090	5090	5090	5090	0
248	20250418	160200	0	5090	5090	5090	5090	0
249	20250418	160100	0	5090	5090	5090	5090	0
250	20250418	160000	0	5090	5090	5090	5090	0
251	20250418	155900	0	5090	5090	5090	5090	0
252	20250418	155800	0	5090	5090	5090	5090	0
253	20250418	155700	0	5090	5090	5090	5090	0
254	20250418	155600	0	5090	5090	5090	5090	0
255	20250418	155500	0	5090	5090	5090	5090	0
256	20250418	155400	0	5090	5090	5090	5090	0
257	20250418	155300	0	5090	5090	5090	5090	0
258	20250418	155200	0	5090	5090	5090	5090	0
259	20250418	155100	0	5090	5090	5090	5090	0
260	20250418	155000	0	5090	5090	5090	5090	0
261	20250418	154900	0	5090	5090	5090	5090	0
262	20250418	154800	0	5090	5090	5090	5090	0
263	20250418	154700	0	5090	5090	5090	5090	0
264	20250418	154600	0	5090	5090	5090	5090	0
265	20250418	154500	0	5090	5090	5090	5090	0
266	20250418	154400	0	5090	5090	5090	5090	0
267	20250418	154300	0	5090	5090	5090	5090	0
268	20250418	154200	0	5090	5090	5090	5090	0
269	20250418	154100	0	5090	5090	5090	5090	0
270	20250418	154000	0	5090	5090	5090	5090	0
271	20250418	153900	0	5090	5090	5090	5090	0
272	20250418	153800	0	5090	5090	5090	5090	0
273	20250418	153700	0	5090	5090	5090	5090	0
274	20250418	153600	0	5090	5090	5090	5090	0
275	20250418	153500	0	5090	5090	5090	5090	0
276	20250418	153400	0	5090	5090	5090	5090	0
277	20250418	153300	0	5090	5090	5090	5090	0
278	20250418	153200	0	5090	5090	5090	5090	0
279	20250418	153100	0	5090	5090	5090	5090	0
280	20250418	153000	0	5090	5090	5090	5090	0
281	20250418	152900	0	5090	5090	5090	5090	0
282	20250418	152800	0	5090	5090	5090	5090	0
283	20250418	152700	0	5090	5090	5090	5090	0
284	20250418	152600	0	5090	5090	5090	5090	0
285	20250418	152500	0	5090	5090	5090	5090	0
286	20250418	152400	0	5090	5090	5090	5090	0
287	20250418	152300	0	5090	5090	5090	5090	0
288	20250418	152200	0	5090	5090	5090	5090	0
289	20250418	152100	0	5090	5090	5090	5090	0
290	20250418	152000	0	5090	5090	5090	5090	0
291	20250418	151900	0	5090	5090	5090	5090	0
292	20250418	151800	0	5090	5090	5090	5090	0
293	20250418	151700	0	5090	5090	5090	5090	0
294	20250418	151600	0	5090	5090	5090	5090	0
295	20250418	151500	0	5090	5090	5090	5090	0
296	20250418	151400	0	5090	5090	5090	5090	0
297	20250418	151300	0	5090	5090	5090	5090	0
298	20250418	151200	0	5090	5090	5090	5090	0
299	20250418	151100	0	5090	5090	5090	5090	0
300	20250418	151000	0	5090	5090	5090	5090	0
301	20250418	150900	0	5090	5090	5090	5090	0
302	20250418	150800	0	5090	5090	5090	5090	0
303	20250418	150700	0	5090	5090	5090	5090	0
304	20250418	150600	0	5090	5090	5090	5090	0
305	20250418	150500	0	5090	5090	5090	5090	0
306	20250418	150400	0	5090	5090	5090	5090	0
307	20250418	150300	0	5090	5090	5090	5090	0
308	20250418	150200	0	5090	5090	5090	5090	0
309	20250418	150100	0	5090	5090	5090	5090	0
310	20250418	150000	0	5090	5090	5090	5090	0
311	20250418	145900	0	5090	5090	5090	5090	0
312	20250418	145800	0	5090	5090	5090	5090	0
313	20250418	145700	0	5090	5090	5090	5090	0
314	20250418	145600	0	5090	5090	5090	5090	0
315	20250418	145500	0	5090	5090	5090	5090	0
316	20250418	145400	0	5090	5090	5090	5090	0
317	20250418	145300	0	5090	5090	5090	5090	0
318	20250418	145200	0	5090	5090	5090	5090	0
319	20250418	145100	0	5090	5090	5090	5090	0
320	20250418	145000	0	5090	5090	5090	5090	0
321	20250418	144900	0	5090	5090	5090	5090	0
322	20250418	144800	0	5090	5090	5090	5090	0
323	20250418	144700	0	5090	5090	5090	5090	0
324	20250418	144600	0	5090	5090	5090	5090	0
325	20250418	144500	0	5090	5090	5090	5090	0
326	20250418	144400	0	5090	5090	5090	5090	0
327	20250418	144300	0	5090	5090	5090	5090	0
328	20250418	144200	0	5090	5090	5090	5090	0
329	20250418	144100	0	5090	5090	5090	5090	0
330	20250418	144000	0	5090	5090	5090	5090	0
331	20250418	143900	0	5090	5090	5090	5090	0
332	20250418	143800	0	5090	5090	5090	5090	0
333	20250418	143700	0	5090	5090	5090	5090	0
334	20250418	143600	0	5090	5090	5090	5090	0
335	20250418	143500	0	5090	5090	5090	5090	0
336	20250418	143400	0	5090	5090	5090	5090	0
337	20250418	143300	0	5090	5090	5090	5090	0
338	20250418	143200	0	5090	5090	5090	5090	0
339	20250418	143100	0	5090	5090	5090	5090	0
340	20250418	143000	0	5090	5090	5090	5090	0
341	20250418	142900	0	5090	5090	5090	5090	0
342	20250418	142800	0	5090	5090	5090	5090	0
343	20250418	142700	0	5090	5090	5090	5090	0
344	20250418	142600	0	5090	5090	5090	5090	0
345	20250418	142500	0	5090	5090	5090	5090	0
346	20250418	142400	0	5090	5090	5090	5090	0
347	20250418	142300	0	5090	5090	5090	5090	0
348	20250418	142200	0	5090	5090	5090	5090	0
349	20250418	142100	0	5090	5090	5090	5090	0
350	20250418	142000	0	5090	5090	5090	5090	0
351	20250418	141900	0	5090	5090	5090	5090	0
352	20250418	141800	0	5090	5090	5090	5090	0
353	20250418	141700	0	5090	5090	5090	5090	0
354	20250418	141600	0	5090	5090	5090	5090	0
355	20250418	141500	0	5090	5090	5090	5090	0
356	20250418	141400	0	5090	5090	5090	5090	0
357	20250418	141300	0	5090	5090	5090	5090	0
358	20250418	141200	0	5090	5090	5090	5090	0
359	20250418	141100	0	5090	5090	5090	5090	0
360	20250418	141000	0	5090	5090	5090	5090	0
361	20250418	140900	0	5090	5090	5090	5090	0
362	20250418	140800	0	5090	5090	5090	5090	0
363	20250418	140700	0	5090	5090	5090	5090	0
364	20250418	140600	0	5090	5090	5090	5090	0
365	20250418	140500	0	5090	5090	5090	5090	0
366	20250418	140400	0	5090	5090	5090	5090	0
367	20250418	140300	0	5090	5090	5090	5090	0
368	20250418	140200	0	5090	5090	5090	5090	0
369	20250418	140100	0	5090	5090	5090	5090	0
370	20250418	140000	0	5090	5090	5090	5090	0
371	20250418	135900	0	5090	5090	5090	5090	0
372	20250418	135800	0	5090	5090	5090	5090	0
373	20250418	135700	0	5090	5090	5090	5090	0
374	20250418	135600	0	5090	5090	5090	5090	0
375	20250418	135500	0	5090	5090	5090	5090	0
376	20250418	135400	0	5090	5090	5090	5090	0
377	20250418	135300	0	5090	5090	5090	5090	0
378	20250418	135200	0	5090	5090	5090	5090	0
379	20250418	135100	0	5090	5090	5090	5090	0
380	20250418	135000	0	5090	5090	5090	5090	0
381	20250418	134900	0	5090	5090	5090	5090	0
382	20250418	134800	0	5090	5090	5090	5090	0
383	20250418	134700	0	5090	5090	5090	5090	0
384	20250418	134600	0	5090	5090	5090	5090	0
385	20250418	134500	0	5090	5090	5090	5090	0
386	20250418	134400	0	5090	5090	5090	5090	0
387	20250418	134300	0	5090	5090	5090	5090	0
388	20250418	134200	0	5090	5090	5090	5090	0
389	20250418	134100	0	5090	5090	5090	5090	0
390	20250418	134000	0	5090	5090	5090	5090	0
391	20250418	133900	0	5090	5090	5090	5090	0
392	20250418	133800	0	5090	5090	5090	5090	0
393	20250418	133700	0	5090	5090	5090	5090	0
394	20250418	133600	0	5090	5090	5090	5090	0
395	20250418	133500	0	5090	5090	5090	5090	0
396	20250418	133400	0	5090	5090	5090	5090	0
397	20250418	133300	0	5090	5090	5090	5090	0
398	20250418	133200	0	5090	5090	5090	5090	0
399	20250418	133100	0	5090	5090	5090	5090	0
400	20250418	133000	0	5090	5090	5090	5090	0
401	20250418	132900	0	5090	5090	5090	5090	0
402	20250418	132800	0	5090	5090	5090	5090	0
403	20250418	132700	0	5090	5090	5090	5090	0
404	20250418	132600	0	5090	5090	5090	5090	0
405	20250418	132500	0	5090	5090	5090	5090	0
406	20250418	132400	0	5090	5090	5090	5090	0
407	20250418	132300	0	5090	5090	5090	5090	0
408	20250418	132200	0	5090	5090	5090	5090	0
409	20250418	132100	0	5090	5090	5090	5090	0
410	20250418	132000	0	5090	5090	5090	5090	0
411	20250418	131900	0	5090	5090	5090	5090	0
412	20250418	131800	0	5090	5090	5090	5090	0
413	20250418	131700	0	5090	5090	5090	5090	0
414	20250418	131600	0	5090	5090	5090	5090	0
415	20250418	131500	0	5090	5090	5090	5090	0
416	20250418	131400	0	5090	5090	5090	5090	0
417	20250418	131300	0	5090	5090	5090	5090	0
418	20250418	131200	0	5090	5090	5090	5090	0
419	20250418	131100	0	5090	5090	5090	5090	0
420	20250418	131000	0	5090	5090	5090	5090	0
421	20250418	130900	0	5090	5090	5090	5090	0
422	20250418	130800	0	5090	5090	5090	5090	0
423	20250418	130700	0	5090	5090	5090	5090	0
424	20250418	130600	0	5090	5090	5090	5090	0
425	20250418	130500	0	5090	5090	5090	5090	0
426	20250418	130400	0	5090	5090	5090	5090	0
427	20250418	130300	0	5090	5090	5090	5090	0
428	20250418	130200	0	5090	5090	5090	5090	0
429	20250418	130100	0	5090	5090	5090	5090	0
430	20250418	130000	0	5090	5090	5090	5090	0
431	20250418	125900	0	5090	5090	5090	5090	0
432	20250418	125800	0	5090	5090	5090	5090	0
433	20250418	125700	0	5090	5090	5090	5090	0
434	20250418	125600	0	5090	5090	5090	5090	0
435	20250418	125500	0	5090	5090	5090	5090	0
436	20250418	125400	0	5090	5090	5090	5090	0
437	20250418	125300	0	5090	5090	5090	5090	0
438	20250418	125200	0	5090	5090	5090	5090	0
439	20250418	125100	0	5090	5090	5090	5090	0
440	20250418	125000	0	5090	5090	5090	5090	0
441	20250418	124900	0	5090	5090	5090	5090	0
442	20250418	124800	0	5090	5090	5090	5090	0
443	20250418	124700	0	5090	5090	5090	5090	0
444	20250418	124600	0	5090	5090	5090	5090	0
445	20250418	124500	0	5090	5090	5090	5090	0
446	20250418	124400	0	5090	5090	5090	5090	0
447	20250418	124300	0	5090	5090	5090	5090	0
448	20250418	124200	0	5090	5090	5090	5090	0
449	20250418	124100	0	5090	5090	5090	5090	0
450	20250418	124000	0	5090	5090	5090	5090	0
451	20250418	123900	0	5090	5090	5090	5090	0
452	20250418	123800	0	5090	5090	5090	5090	0
453	20250418	123700	0	5090	5090	5090	5090	0
454	20250418	123600	0	5090	5090	5090	5090	0
455	20250418	123500	0	5090	5090	5090	5090	0
456	20250418	123400	0	5090	5090	5090	5090	0
457	20250418	123300	0	5090	5090	5090	5090	0
458	20250418	123200	0	5090	5090	5090	5090	0
459	20250418	123100	0	5090	5090	5090	5090	0
460	20250418	123000	0	5090	5090	5090	5090	0
461	20250418	122900	0	5090	5090	5090	5090	0
462	20250418	122800	0	5090	5090	5090	5090	0
463	20250418	122700	0	5090	5090	5090	5090	0
464	20250418	122600	0	5090	5090	5090	5090	0
465	20250418	122500	0	5090	5090	5090	5090	0
466	20250418	122400	0	5090	5090	5090	5090	0
467	20250418	122300	0	5090	5090	5090	5090	0
468	20250418	122200	0	5090	5090	5090	5090	0
469	20250418	122100	0	5090	5090	5090	5090	0
470	20250418	122000	0	5090	5090	5090	5090	0
471	20250418	121900	0	5090	5090	5090	5090	0
472	20250418	121800	0	5090	5090	5090	5090	0
473	20250418	121700	0	5090	5090	5090	5090	0
474	20250418	121600	0	5090	5090	5090	5090	0
475	20250418	121500	0	5090	5090	5090	5090	0
476	20250418	121400	0	5090	5090	5090	5090	0
477	20250418	121300	0	5090	5090	5090	5090	0
478	20250418	121200	0	5090	5090	5090	5090	0
479	20250418	121100	0	5090	5090	5090	5090	0
480	20250418	121000	0	5090	5090	5090	5090	0
481	20250418	120900	0	5090	5090	5090	5090	0
482	20250418	120800	0	5090	5090	5090	5090	0
483	20250418	120700	0	5090	5090	5090	5090	0
484	20250418	120600	0	5090	5090	5090	5090	0
485	20250418	120500	0	5090	5090	5090	5090	0
486	20250418	120400	0	5090	5090	5090	5090	0
487	20250418	120300	0	5090	5090	5090	5090	0
488	20250418	120200	0	5090	5090	5090	5090	0
489	20250418	120100	0	5090	5090	5090	5090	0
490	20250418	120000	0	5090	5090	5090	5090	0
491	20250418	115900	0	5090	5090	5090	5090	0
492	20250418	115800	0	5090	5090	5090	5090	0
493	20250418	115700	0	5090	5090	5090	5090	0
494	20250418	115600	0	5090	5090	5090	5090	0
495	20250418	115500	0	5090	5090	5090	5090	0
496	20250418	115400	0	5090	5090	5090	5090	0
497	20250418	115300	0	5090	5090	5090	5090	0
498	20250418	115200	0	5090	5090	5090	5090	0
499	20250418	115100	0	5090	5090	5090	5090	0
500	20250418	115000	0	5090	5090	5090	5090	0
501	20250418	114900	0	5090	5090	5090	5090	0
502	20250418	114800	0	5090	5090	5090	5090	0
503	20250418	114700	0	5090	5090	5090	5090	0
504	20250418	114600	0	5090	5090	5090	5090	0
505	20250418	114500	0	5090	5090	5090	5090	0
506	20250418	114400	0	5090	5090	5090	5090	0
507	20250418	114300	0	5090	5090	5090	5090	0
508	20250418	114200	0	5090	5090	5090	5090	0
509	20250418	114100	0	5090	5090	5090	5090	0
510	20250418	114000	0	5090	5090	5090	5090	0
511	20250418	113900	0	5090	5090	5090	5090	0
512	20250418	113800	0	5090	5090	5090	5090	0
513	20250418	113700	0	5090	5090	5090	5090	0
514	20250418	113600	0	5090	5090	5090	5090	0
515	20250418	113500	0	5090	5090	5090	5090	0
516	20250418	113400	0	5090	5090	5090	5090	0
517	20250418	113300	0	5090	5090	5090	5090	0
518	20250418	113200	0	5090	5090	5090	5090	0
519	20250418	113100	0	5090	5090	5090	5090	0
520	20250418	113000	0	5090	5090	5090	5090	0
521	20250418	112900	0	5090	5090	5090	5090	0
522	20250418	112800	0	5090	5090	5090	5090	0
523	20250418	112700	0	5090	5090	5090	5090	0
524	20250418	112600	0	5090	5090	5090	5090	0
525	20250418	112500	0	5090	5090	5090	5090	0
526	20250418	112400	0	5090	5090	5090	5090	0
527	20250418	112300	0	5090	5090	5090	5090	0
528	20250418	112200	0	5090	5090	5090	5090	0
529	20250418	112100	0	5090	5090	5090	5090	0
530	20250418	112000	0	5090	5090	5090	5090	0
531	20250418	111900	0	5090	5090	5090	5090	0
532	20250418	111800	0	5090	5090	5090	5090	0
533	20250418	111700	0	5090	5090	5090	5090	0
534	20250418	111600	0	5090	5090	5090	5090	0
535	20250418	111500	0	5090	5090	5090	5090	0
536	20250418	111400	0	5090	5090	5090	5090	0
537	20250418	111300	0	5090	5090	5090	5090	0
538	20250418	111200	0	5090	5090	5090	5090	0
539	20250418	111100	0	5090	5090	5090	5090	0
540	20250418	111000	0	5090	5090	5090	5090	0
541	20250418	110900	0	5090	5090	5090	5090	0
542	20250418	110800	0	5090	5090	5090	5090	0
543	20250418	110700	0	5090	5090	5090	5090	0
544	20250418	110600	0	5090	5090	5090	5090	0
545	20250418	110500	0	5090	5090	5090	5090	0
546	20250418	110400	0	5090	5090	5090	5090	0
547	20250418	110300	0	5090	5090	5090	5090	0
548	20250418	110200	0	5090	5090	5090	5090	0
549	20250418	110100	0	5090	5090	5090	5090	0
550	20250418	110000	0	5090	5090	5090	5090	0
551	20250418	105900	0	5090	5090	5090	5090	0
552	20250418	105800	0	5090	5090	5090	5090	0
553	20250418	105700	0	5090	5090	5090	5090	0
554	20250418	105600	0	5090	5090	5090	5090	0
555	20250418	105500	0	5090	5090	5090	5090	0
556	20250418	105400	0	5090	5090	5090	5090	0
557	20250418	105300	0	5090	5090	5090	5090	0
558	20250418	105200	0	5090	5090	5090	5090	0
559	20250418	105100	0	5090	5090	5090	5090	0
560	20250418	105000	0	5090	5090	5090	5090	0
561	20250418	104900	0	5090	5090	5090	5090	0
562	20250418	104800	0	5090	5090	5090	5090	0
563	20250418	104700	0	5090	5090	5090	5090	0
564	20250418	104600	0	5090	5090	5090	5090	0
565	20250418	104500	0	5090	5090	5090	5090	0
566	20250418	104400	0	5090	5090	5090	5090	0
567	20250418	104300	0	5090	5090	5090	5090	0
568	20250418	104200	0	5090	5090	5090	5090	0
569	20250418	104100	0	5090	5090	5090	5090	0
570	20250418	104000	0	5090	5090	5090	5090	0
571	20250418	103900	0	5090	5090	5090	5090	0
572	20250418	103800	0	5090	5090	5090	5090	0
573	20250418	103700	0	5090	5090	5090	5090	0
574	20250418	103600	0	5090	5090	5090	5090	0
575	20250418	103500	0	5090	5090	5090	5090	0
576	20250418	103400	0	5090	5090	5090	5090	0
577	20250418	103300	0	5090	5090	5090	5090	0
578	20250418	103200	0	5090	5090	5090	5090	0
579	20250418	103100	0	5090	5090	5090	5090	0
580	20250418	103000	0	5090	5090	5090	5090	0
581	20250418	102900	0	5090	5090	5090	5090	0
582	20250418	102800	0	5090	5090	5090	5090	0
583	20250418	102700	0	5090	5090	5090	5090	0
584	20250418	102600	0	5090	5090	5090	5090	0
585	20250418	102500	0	5090	5090	5090	5090	0
586	20250418	102400	0	5090	5090	5090	5090	0
587	20250418	102300	0	5090	5090	5090	5090	0
588	20250418	102200	0	5090	5090	5090	5090	0
589	20250418	102100	0	5090	5090	5090	5090	0
590	20250418	102000	0	5090	5090	5090	5090	0
591	20250418	101900	0	5090	5090	5090	5090	0
592	20250418	101800	0	5090	5090	5090	5090	0
593	20250418	101700	0	5090	5090	5090	5090	0
594	20250418	101600	0	5090	5090	5090	5090	0
595	20250418	101500	0	5090	5090	5090	5090	0
596	20250418	101400	0	5090	5090	5090	5090	0
597	20250418	101300	0	5090	5090	5090	5090	0
598	20250418	101200	0	5090	5090	5090	5090	0
599	20250418	101100	0	5090	5090	5090	5090	0
600	20250418	101000	0	5090	5090	5090	5090	0
601	20250418	100900	0	5090	5090	5090	5090	0
602	20250418	100800	0	5090	5090	5090	5090	0
603	20250418	100700	0	5090	5090	5090	5090	0
604	20250418	100600	0	5090	5090	5090	5090	0
605	20250418	100500	0	5090	5090	5090	5090	0
606	20250418	100400	0	5090	5090	5090	5090	0
607	20250418	100300	0	5090	5090	5090	5090	0
608	20250418	100200	0	5090	5090	5090	5090	0
609	20250418	100100	0	5090	5090	5090	5090	0
610	20250418	100000	0	5090	5090	5090	5090	0
611	20250418	095900	0	5090	5090	5090	5090	0
612	20250418	095800	0	5090	5090	5090	5090	0
613	20250418	095700	0	5090	5090	5090	5090	0
614	20250418	095600	0	5090	5090	5090	5090	0
615	20250418	095500	0	5090	5090	5090	5090	0
616	20250418	095400	0	5090	5090	5090	5090	0
617	20250418	095300	0	5090	5090	5090	5090	0
618	20250418	095200	0	5090	5090	5090	5090	0
619	20250418	095100	0	5090	5090	5090	5090	0
620	20250418	095000	0	5090	5090	5090	5090	0
621	20250418	094900	0	5090	5090	5090	5090	0
622	20250418	094800	0	5090	5090	5090	5090	0
623	20250418	094700	0	5090	5090	5090	5090	0
624	20250418	094600	0	5090	5090	5090	5090	0
625	20250418	094500	0	5090	5090	5090	5090	0
626	20250418	094400	0	5090	5090	5090	5090	0
627	20250418	094300	0	5090	5090	5090	5090	0
628	20250418	094200	0	5090	5090	5090	5090	0
629	20250418	094100	0	5090	5090	5090	5090	0
630	20250418	094000	0	5090	5090	5090	5090	0
631	20250418	093900	0	5090	5090	5090	5090	0
632	20250418	093800	0	5090	5090	5090	5090	0
633	20250418	093700	0	5090	5090	5090	5090	0
634	20250418	093600	0	5090	5090	5090	5090	0
635	20250418	093500	0	5090	5090	5090	5090	0
636	20250418	093400	0	5090	5090	5090	5090	0
637	20250418	093300	0	5090	5090	5090	5090	0
638	20250418	093200	0	5090	5090	5090	5090	0
639	20250418	093100	0	5090	5090	5090	5090	0
640	20250418	093000	0	5090	5090	5090	5090	0
641	20250418	092900	0	5090	5090	5090	5090	0
642	20250418	092800	0	5090	5090	5090	5090	0
643	20250418	092700	0	5090	5090	5090	5090	0
644	20250418	092600	0	5090	5090	5090	5090	0
645	20250418	092500	0	5090	5090	5090	5090	0
646	20250418	092400	0	5090	5090	5090	5090	0
647	20250418	092300	0	5090	5090	5090	5090	0
648	20250418	092200	0	5090	5090	5090	5090	0
649	20250418	092100	0	5090	5090	5090	5090	0
650	20250418	092000	0	5090	5090	5090	5090	0
651	20250418	091900	0	5090	5090	5090	5090	0
652	20250418	091800	0	5090	5090	5090	5090	0
653	20250418	091700	0	5090	5090	5090	5090	0
654	20250418	091600	0	5090	5090	5090	5090	0
655	20250418	091500	0	5090	5090	5090	5090	0
656	20250418	091400	0	5090	5090	5090	5090	0
657	20250418	091300	0	5090	5090	5090	5090	0
658	20250418	091200	0	5090	5090	5090	5090	0
659	20250418	091100	0	5090	5090	5090	5090	0
660	20250418	091000	0	5090	5090	5090	5090	0
661	20250418	090900	0	5090	5090	5090	5090	0
662	20250418	090800	0	5090	5090	5090	5090	0
663	20250418	090700	0	5090	5090	5090	5090	0
664	20250418	090600	0	5090	5090	5090	5090	0
665	20250418	090500	0	5090	5090	5090	5090	0
666	20250418	090400	0	5090	5090	5090	5090	0
667	20250418	090300	0	5090	5090	5090	5090	0
668	20250418	090200	0	5090	5090	5090	5090	0
669	20250418	090100	0	5090	5090	5090	5090	0
670	20250418	090000	0	5090	5090	5090	5090	0