KissMeData/149980/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	200800	0	5090	5090	5090	5090	0
3	20250422	200700	0	5090	5090	5090	5090	0
4	20250422	200600	0	5090	5090	5090	5090	0
5	20250422	200500	0	5090	5090	5090	5090	0
6	20250422	200400	0	5090	5090	5090	5090	0
7	20250422	200300	0	5090	5090	5090	5090	0
8	20250422	200200	0	5090	5090	5090	5090	0
9	20250422	200100	0	5090	5090	5090	5090	0
10	20250422	200000	0	5090	5090	5090	5090	0
11	20250422	195900	0	5090	5090	5090	5090	0
12	20250422	195800	0	5090	5090	5090	5090	0
13	20250422	195700	0	5090	5090	5090	5090	0
14	20250422	195600	0	5090	5090	5090	5090	0
15	20250422	195500	0	5090	5090	5090	5090	0
16	20250422	195400	0	5090	5090	5090	5090	0
17	20250422	195300	0	5090	5090	5090	5090	0
18	20250422	195200	0	5090	5090	5090	5090	0
19	20250422	195100	0	5090	5090	5090	5090	0
20	20250422	195000	0	5090	5090	5090	5090	0
21	20250422	194900	0	5090	5090	5090	5090	0
22	20250422	194800	0	5090	5090	5090	5090	0
23	20250422	194700	0	5090	5090	5090	5090	0
24	20250422	194600	0	5090	5090	5090	5090	0
25	20250422	194500	0	5090	5090	5090	5090	0
26	20250422	194400	0	5090	5090	5090	5090	0
27	20250422	194300	0	5090	5090	5090	5090	0
28	20250422	194200	0	5090	5090	5090	5090	0
29	20250422	194100	0	5090	5090	5090	5090	0
30	20250422	194000	0	5090	5090	5090	5090	0
31	20250422	193900	0	5090	5090	5090	5090	0
32	20250422	193800	0	5090	5090	5090	5090	0
33	20250422	193700	0	5090	5090	5090	5090	0
34	20250422	193600	0	5090	5090	5090	5090	0
35	20250422	193500	0	5090	5090	5090	5090	0
36	20250422	193400	0	5090	5090	5090	5090	0
37	20250422	193300	0	5090	5090	5090	5090	0
38	20250422	193200	0	5090	5090	5090	5090	0
39	20250422	193100	0	5090	5090	5090	5090	0
40	20250422	193000	0	5090	5090	5090	5090	0
41	20250422	192900	0	5090	5090	5090	5090	0
42	20250422	192800	0	5090	5090	5090	5090	0
43	20250422	192700	0	5090	5090	5090	5090	0
44	20250422	192600	0	5090	5090	5090	5090	0
45	20250422	192500	0	5090	5090	5090	5090	0
46	20250422	192400	0	5090	5090	5090	5090	0
47	20250422	192300	0	5090	5090	5090	5090	0
48	20250422	192200	0	5090	5090	5090	5090	0
49	20250422	192100	0	5090	5090	5090	5090	0
50	20250422	192000	0	5090	5090	5090	5090	0
51	20250422	191900	0	5090	5090	5090	5090	0
52	20250422	191800	0	5090	5090	5090	5090	0
53	20250422	191700	0	5090	5090	5090	5090	0
54	20250422	191600	0	5090	5090	5090	5090	0
55	20250422	191500	0	5090	5090	5090	5090	0
56	20250422	191400	0	5090	5090	5090	5090	0
57	20250422	191300	0	5090	5090	5090	5090	0
58	20250422	191200	0	5090	5090	5090	5090	0
59	20250422	191100	0	5090	5090	5090	5090	0
60	20250422	191000	0	5090	5090	5090	5090	0
61	20250422	190900	0	5090	5090	5090	5090	0
62	20250422	190800	0	5090	5090	5090	5090	0
63	20250422	190700	0	5090	5090	5090	5090	0
64	20250422	190600	0	5090	5090	5090	5090	0
65	20250422	190500	0	5090	5090	5090	5090	0
66	20250422	190400	0	5090	5090	5090	5090	0
67	20250422	190300	0	5090	5090	5090	5090	0
68	20250422	190200	0	5090	5090	5090	5090	0
69	20250422	190100	0	5090	5090	5090	5090	0
70	20250422	190000	0	5090	5090	5090	5090	0
71	20250422	185900	0	5090	5090	5090	5090	0
72	20250422	185800	0	5090	5090	5090	5090	0
73	20250422	185700	0	5090	5090	5090	5090	0
74	20250422	185600	0	5090	5090	5090	5090	0
75	20250422	185500	0	5090	5090	5090	5090	0
76	20250422	185400	0	5090	5090	5090	5090	0
77	20250422	185300	0	5090	5090	5090	5090	0
78	20250422	185200	0	5090	5090	5090	5090	0
79	20250422	185100	0	5090	5090	5090	5090	0
80	20250422	185000	0	5090	5090	5090	5090	0
81	20250422	184900	0	5090	5090	5090	5090	0
82	20250422	184800	0	5090	5090	5090	5090	0
83	20250422	184700	0	5090	5090	5090	5090	0
84	20250422	184600	0	5090	5090	5090	5090	0
85	20250422	184500	0	5090	5090	5090	5090	0
86	20250422	184400	0	5090	5090	5090	5090	0
87	20250422	184300	0	5090	5090	5090	5090	0
88	20250422	184200	0	5090	5090	5090	5090	0
89	20250422	184100	0	5090	5090	5090	5090	0
90	20250422	184000	0	5090	5090	5090	5090	0
91	20250422	183900	0	5090	5090	5090	5090	0
92	20250422	183800	0	5090	5090	5090	5090	0
93	20250422	183700	0	5090	5090	5090	5090	0
94	20250422	183600	0	5090	5090	5090	5090	0
95	20250422	183500	0	5090	5090	5090	5090	0
96	20250422	183400	0	5090	5090	5090	5090	0
97	20250422	183300	0	5090	5090	5090	5090	0
98	20250422	183200	0	5090	5090	5090	5090	0
99	20250422	183100	0	5090	5090	5090	5090	0
100	20250422	183000	0	5090	5090	5090	5090	0
101	20250422	182900	0	5090	5090	5090	5090	0
102	20250422	182800	0	5090	5090	5090	5090	0
103	20250422	182700	0	5090	5090	5090	5090	0
104	20250422	182600	0	5090	5090	5090	5090	0
105	20250422	182500	0	5090	5090	5090	5090	0
106	20250422	182400	0	5090	5090	5090	5090	0
107	20250422	182300	0	5090	5090	5090	5090	0
108	20250422	182200	0	5090	5090	5090	5090	0
109	20250422	182100	0	5090	5090	5090	5090	0
110	20250422	182000	0	5090	5090	5090	5090	0
111	20250422	181900	0	5090	5090	5090	5090	0
112	20250422	181800	0	5090	5090	5090	5090	0
113	20250422	181700	0	5090	5090	5090	5090	0
114	20250422	181600	0	5090	5090	5090	5090	0
115	20250422	181500	0	5090	5090	5090	5090	0
116	20250422	181400	0	5090	5090	5090	5090	0
117	20250422	181300	0	5090	5090	5090	5090	0
118	20250422	181200	0	5090	5090	5090	5090	0
119	20250422	181100	0	5090	5090	5090	5090	0
120	20250422	181000	0	5090	5090	5090	5090	0
121	20250422	180900	0	5090	5090	5090	5090	0
122	20250422	180800	0	5090	5090	5090	5090	0
123	20250422	180700	0	5090	5090	5090	5090	0
124	20250422	180600	0	5090	5090	5090	5090	0
125	20250422	180500	0	5090	5090	5090	5090	0
126	20250422	180400	0	5090	5090	5090	5090	0
127	20250422	180300	0	5090	5090	5090	5090	0
128	20250422	180200	0	5090	5090	5090	5090	0
129	20250422	180100	0	5090	5090	5090	5090	0
130	20250422	180000	0	5090	5090	5090	5090	0
131	20250422	175900	0	5090	5090	5090	5090	0
132	20250422	175800	0	5090	5090	5090	5090	0
133	20250422	175700	0	5090	5090	5090	5090	0
134	20250422	175600	0	5090	5090	5090	5090	0
135	20250422	175500	0	5090	5090	5090	5090	0
136	20250422	175400	0	5090	5090	5090	5090	0
137	20250422	175300	0	5090	5090	5090	5090	0
138	20250422	175200	0	5090	5090	5090	5090	0
139	20250422	175100	0	5090	5090	5090	5090	0
140	20250422	175000	0	5090	5090	5090	5090	0
141	20250422	174900	0	5090	5090	5090	5090	0
142	20250422	174800	0	5090	5090	5090	5090	0
143	20250422	174700	0	5090	5090	5090	5090	0
144	20250422	174600	0	5090	5090	5090	5090	0
145	20250422	174500	0	5090	5090	5090	5090	0
146	20250422	174400	0	5090	5090	5090	5090	0
147	20250422	174300	0	5090	5090	5090	5090	0
148	20250422	174200	0	5090	5090	5090	5090	0
149	20250422	174100	0	5090	5090	5090	5090	0
150	20250422	174000	0	5090	5090	5090	5090	0
151	20250422	173900	0	5090	5090	5090	5090	0
152	20250422	173800	0	5090	5090	5090	5090	0
153	20250422	173700	0	5090	5090	5090	5090	0
154	20250422	173600	0	5090	5090	5090	5090	0
155	20250422	173500	0	5090	5090	5090	5090	0
156	20250422	173400	0	5090	5090	5090	5090	0
157	20250422	173300	0	5090	5090	5090	5090	0
158	20250422	173200	0	5090	5090	5090	5090	0
159	20250422	173100	0	5090	5090	5090	5090	0
160	20250422	173000	0	5090	5090	5090	5090	0
161	20250422	172900	0	5090	5090	5090	5090	0
162	20250422	172800	0	5090	5090	5090	5090	0
163	20250422	172700	0	5090	5090	5090	5090	0
164	20250422	172600	0	5090	5090	5090	5090	0
165	20250422	172500	0	5090	5090	5090	5090	0
166	20250422	172400	0	5090	5090	5090	5090	0
167	20250422	172300	0	5090	5090	5090	5090	0
168	20250422	172200	0	5090	5090	5090	5090	0
169	20250422	172100	0	5090	5090	5090	5090	0
170	20250422	172000	0	5090	5090	5090	5090	0
171	20250422	171900	0	5090	5090	5090	5090	0
172	20250422	171800	0	5090	5090	5090	5090	0
173	20250422	171700	0	5090	5090	5090	5090	0
174	20250422	171600	0	5090	5090	5090	5090	0
175	20250422	171500	0	5090	5090	5090	5090	0
176	20250422	171400	0	5090	5090	5090	5090	0
177	20250422	171300	0	5090	5090	5090	5090	0
178	20250422	171200	0	5090	5090	5090	5090	0
179	20250422	171100	0	5090	5090	5090	5090	0
180	20250422	171000	0	5090	5090	5090	5090	0
181	20250422	170900	0	5090	5090	5090	5090	0
182	20250422	170800	0	5090	5090	5090	5090	0
183	20250422	170700	0	5090	5090	5090	5090	0
184	20250422	170600	0	5090	5090	5090	5090	0
185	20250422	170500	0	5090	5090	5090	5090	0
186	20250422	170400	0	5090	5090	5090	5090	0
187	20250422	170300	0	5090	5090	5090	5090	0
188	20250422	170200	0	5090	5090	5090	5090	0
189	20250422	170100	0	5090	5090	5090	5090	0
190	20250422	170000	0	5090	5090	5090	5090	0
191	20250422	165900	0	5090	5090	5090	5090	0
192	20250422	165800	0	5090	5090	5090	5090	0
193	20250422	165700	0	5090	5090	5090	5090	0
194	20250422	165600	0	5090	5090	5090	5090	0
195	20250422	165500	0	5090	5090	5090	5090	0
196	20250422	165400	0	5090	5090	5090	5090	0
197	20250422	165300	0	5090	5090	5090	5090	0
198	20250422	165200	0	5090	5090	5090	5090	0
199	20250422	165100	0	5090	5090	5090	5090	0
200	20250422	165000	0	5090	5090	5090	5090	0
201	20250422	164900	0	5090	5090	5090	5090	0
202	20250422	164800	0	5090	5090	5090	5090	0
203	20250422	164700	0	5090	5090	5090	5090	0
204	20250422	164600	0	5090	5090	5090	5090	0
205	20250422	164500	0	5090	5090	5090	5090	0
206	20250422	164400	0	5090	5090	5090	5090	0
207	20250422	164300	0	5090	5090	5090	5090	0
208	20250422	164200	0	5090	5090	5090	5090	0
209	20250422	164100	0	5090	5090	5090	5090	0
210	20250422	164000	0	5090	5090	5090	5090	0
211	20250422	163900	0	5090	5090	5090	5090	0
212	20250422	163800	0	5090	5090	5090	5090	0
213	20250422	163700	0	5090	5090	5090	5090	0
214	20250422	163600	0	5090	5090	5090	5090	0
215	20250422	163500	0	5090	5090	5090	5090	0
216	20250422	163400	0	5090	5090	5090	5090	0
217	20250422	163300	0	5090	5090	5090	5090	0
218	20250422	163200	0	5090	5090	5090	5090	0
219	20250422	163100	0	5090	5090	5090	5090	0
220	20250422	163000	0	5090	5090	5090	5090	0
221	20250422	162900	0	5090	5090	5090	5090	0
222	20250422	162800	0	5090	5090	5090	5090	0
223	20250422	162700	0	5090	5090	5090	5090	0
224	20250422	162600	0	5090	5090	5090	5090	0
225	20250422	162500	0	5090	5090	5090	5090	0
226	20250422	162400	0	5090	5090	5090	5090	0
227	20250422	162300	0	5090	5090	5090	5090	0
228	20250422	162200	0	5090	5090	5090	5090	0
229	20250422	162100	0	5090	5090	5090	5090	0
230	20250422	162000	0	5090	5090	5090	5090	0
231	20250422	161900	0	5090	5090	5090	5090	0
232	20250422	161800	0	5090	5090	5090	5090	0
233	20250422	161700	0	5090	5090	5090	5090	0
234	20250422	161600	0	5090	5090	5090	5090	0
235	20250422	161500	0	5090	5090	5090	5090	0
236	20250422	161400	0	5090	5090	5090	5090	0
237	20250422	161300	0	5090	5090	5090	5090	0
238	20250422	161200	0	5090	5090	5090	5090	0
239	20250422	161100	0	5090	5090	5090	5090	0
240	20250422	161000	0	5090	5090	5090	5090	0
241	20250422	160900	0	5090	5090	5090	5090	0
242	20250422	160800	0	5090	5090	5090	5090	0
243	20250422	160700	0	5090	5090	5090	5090	0
244	20250422	160600	0	5090	5090	5090	5090	0
245	20250422	160500	0	5090	5090	5090	5090	0
246	20250422	160400	0	5090	5090	5090	5090	0
247	20250422	160300	0	5090	5090	5090	5090	0
248	20250422	160200	0	5090	5090	5090	5090	0
249	20250422	160100	0	5090	5090	5090	5090	0
250	20250422	160000	0	5090	5090	5090	5090	0
251	20250422	155900	0	5090	5090	5090	5090	0
252	20250422	155800	0	5090	5090	5090	5090	0
253	20250422	155700	0	5090	5090	5090	5090	0
254	20250422	155600	0	5090	5090	5090	5090	0
255	20250422	155500	0	5090	5090	5090	5090	0
256	20250422	155400	0	5090	5090	5090	5090	0
257	20250422	155300	0	5090	5090	5090	5090	0
258	20250422	155200	0	5090	5090	5090	5090	0
259	20250422	155100	0	5090	5090	5090	5090	0
260	20250422	155000	0	5090	5090	5090	5090	0
261	20250422	154900	0	5090	5090	5090	5090	0
262	20250422	154800	0	5090	5090	5090	5090	0
263	20250422	154700	0	5090	5090	5090	5090	0
264	20250422	154600	0	5090	5090	5090	5090	0
265	20250422	154500	0	5090	5090	5090	5090	0
266	20250422	154400	0	5090	5090	5090	5090	0
267	20250422	154300	0	5090	5090	5090	5090	0
268	20250422	154200	0	5090	5090	5090	5090	0
269	20250422	154100	0	5090	5090	5090	5090	0
270	20250422	154000	0	5090	5090	5090	5090	0
271	20250422	153900	0	5090	5090	5090	5090	0
272	20250422	153800	0	5090	5090	5090	5090	0
273	20250422	153700	0	5090	5090	5090	5090	0
274	20250422	153600	0	5090	5090	5090	5090	0
275	20250422	153500	0	5090	5090	5090	5090	0
276	20250422	153400	0	5090	5090	5090	5090	0
277	20250422	153300	0	5090	5090	5090	5090	0
278	20250422	153200	0	5090	5090	5090	5090	0
279	20250422	153100	0	5090	5090	5090	5090	0
280	20250422	153000	0	5090	5090	5090	5090	0
281	20250422	152900	0	5090	5090	5090	5090	0
282	20250422	152800	0	5090	5090	5090	5090	0
283	20250422	152700	0	5090	5090	5090	5090	0
284	20250422	152600	0	5090	5090	5090	5090	0
285	20250422	152500	0	5090	5090	5090	5090	0
286	20250422	152400	0	5090	5090	5090	5090	0
287	20250422	152300	0	5090	5090	5090	5090	0
288	20250422	152200	0	5090	5090	5090	5090	0
289	20250422	152100	0	5090	5090	5090	5090	0
290	20250422	152000	0	5090	5090	5090	5090	0
291	20250422	151900	0	5090	5090	5090	5090	0
292	20250422	151800	0	5090	5090	5090	5090	0
293	20250422	151700	0	5090	5090	5090	5090	0
294	20250422	151600	0	5090	5090	5090	5090	0
295	20250422	151500	0	5090	5090	5090	5090	0
296	20250422	151400	0	5090	5090	5090	5090	0
297	20250422	151300	0	5090	5090	5090	5090	0
298	20250422	151200	0	5090	5090	5090	5090	0
299	20250422	151100	0	5090	5090	5090	5090	0
300	20250422	151000	0	5090	5090	5090	5090	0
301	20250422	150900	0	5090	5090	5090	5090	0
302	20250422	150800	0	5090	5090	5090	5090	0
303	20250422	150700	0	5090	5090	5090	5090	0
304	20250422	150600	0	5090	5090	5090	5090	0
305	20250422	150500	0	5090	5090	5090	5090	0
306	20250422	150400	0	5090	5090	5090	5090	0
307	20250422	150300	0	5090	5090	5090	5090	0
308	20250422	150200	0	5090	5090	5090	5090	0
309	20250422	150100	0	5090	5090	5090	5090	0
310	20250422	150000	0	5090	5090	5090	5090	0
311	20250422	145900	0	5090	5090	5090	5090	0
312	20250422	145800	0	5090	5090	5090	5090	0
313	20250422	145700	0	5090	5090	5090	5090	0
314	20250422	145600	0	5090	5090	5090	5090	0
315	20250422	145500	0	5090	5090	5090	5090	0
316	20250422	145400	0	5090	5090	5090	5090	0
317	20250422	145300	0	5090	5090	5090	5090	0
318	20250422	145200	0	5090	5090	5090	5090	0
319	20250422	145100	0	5090	5090	5090	5090	0
320	20250422	145000	0	5090	5090	5090	5090	0
321	20250422	144900	0	5090	5090	5090	5090	0
322	20250422	144800	0	5090	5090	5090	5090	0
323	20250422	144700	0	5090	5090	5090	5090	0
324	20250422	144600	0	5090	5090	5090	5090	0
325	20250422	144500	0	5090	5090	5090	5090	0
326	20250422	144400	0	5090	5090	5090	5090	0
327	20250422	144300	0	5090	5090	5090	5090	0
328	20250422	144200	0	5090	5090	5090	5090	0
329	20250422	144100	0	5090	5090	5090	5090	0
330	20250422	144000	0	5090	5090	5090	5090	0
331	20250422	143900	0	5090	5090	5090	5090	0
332	20250422	143800	0	5090	5090	5090	5090	0
333	20250422	143700	0	5090	5090	5090	5090	0
334	20250422	143600	0	5090	5090	5090	5090	0
335	20250422	143500	0	5090	5090	5090	5090	0
336	20250422	143400	0	5090	5090	5090	5090	0
337	20250422	143300	0	5090	5090	5090	5090	0
338	20250422	143200	0	5090	5090	5090	5090	0
339	20250422	143100	0	5090	5090	5090	5090	0
340	20250422	143000	0	5090	5090	5090	5090	0
341	20250422	142900	0	5090	5090	5090	5090	0
342	20250422	142800	0	5090	5090	5090	5090	0
343	20250422	142700	0	5090	5090	5090	5090	0
344	20250422	142600	0	5090	5090	5090	5090	0
345	20250422	142500	0	5090	5090	5090	5090	0
346	20250422	142400	0	5090	5090	5090	5090	0
347	20250422	142300	0	5090	5090	5090	5090	0
348	20250422	142200	0	5090	5090	5090	5090	0
349	20250422	142100	0	5090	5090	5090	5090	0
350	20250422	142000	0	5090	5090	5090	5090	0
351	20250422	141900	0	5090	5090	5090	5090	0
352	20250422	141800	0	5090	5090	5090	5090	0
353	20250422	141700	0	5090	5090	5090	5090	0
354	20250422	141600	0	5090	5090	5090	5090	0
355	20250422	141500	0	5090	5090	5090	5090	0
356	20250422	141400	0	5090	5090	5090	5090	0
357	20250422	141300	0	5090	5090	5090	5090	0
358	20250422	141200	0	5090	5090	5090	5090	0
359	20250422	141100	0	5090	5090	5090	5090	0
360	20250422	141000	0	5090	5090	5090	5090	0
361	20250422	140900	0	5090	5090	5090	5090	0
362	20250422	140800	0	5090	5090	5090	5090	0
363	20250422	140700	0	5090	5090	5090	5090	0
364	20250422	140600	0	5090	5090	5090	5090	0
365	20250422	140500	0	5090	5090	5090	5090	0
366	20250422	140400	0	5090	5090	5090	5090	0
367	20250422	140300	0	5090	5090	5090	5090	0
368	20250422	140200	0	5090	5090	5090	5090	0
369	20250422	140100	0	5090	5090	5090	5090	0
370	20250422	140000	0	5090	5090	5090	5090	0
371	20250422	135900	0	5090	5090	5090	5090	0
372	20250422	135800	0	5090	5090	5090	5090	0
373	20250422	135700	0	5090	5090	5090	5090	0
374	20250422	135600	0	5090	5090	5090	5090	0
375	20250422	135500	0	5090	5090	5090	5090	0
376	20250422	135400	0	5090	5090	5090	5090	0
377	20250422	135300	0	5090	5090	5090	5090	0
378	20250422	135200	0	5090	5090	5090	5090	0
379	20250422	135100	0	5090	5090	5090	5090	0
380	20250422	135000	0	5090	5090	5090	5090	0
381	20250422	134900	0	5090	5090	5090	5090	0
382	20250422	134800	0	5090	5090	5090	5090	0
383	20250422	134700	0	5090	5090	5090	5090	0
384	20250422	134600	0	5090	5090	5090	5090	0
385	20250422	134500	0	5090	5090	5090	5090	0
386	20250422	134400	0	5090	5090	5090	5090	0
387	20250422	134300	0	5090	5090	5090	5090	0
388	20250422	134200	0	5090	5090	5090	5090	0
389	20250422	134100	0	5090	5090	5090	5090	0
390	20250422	134000	0	5090	5090	5090	5090	0
391	20250422	133900	0	5090	5090	5090	5090	0
392	20250422	133800	0	5090	5090	5090	5090	0
393	20250422	133700	0	5090	5090	5090	5090	0
394	20250422	133600	0	5090	5090	5090	5090	0
395	20250422	133500	0	5090	5090	5090	5090	0
396	20250422	133400	0	5090	5090	5090	5090	0
397	20250422	133300	0	5090	5090	5090	5090	0
398	20250422	133200	0	5090	5090	5090	5090	0
399	20250422	133100	0	5090	5090	5090	5090	0
400	20250422	133000	0	5090	5090	5090	5090	0
401	20250422	132900	0	5090	5090	5090	5090	0
402	20250422	132800	0	5090	5090	5090	5090	0
403	20250422	132700	0	5090	5090	5090	5090	0
404	20250422	132600	0	5090	5090	5090	5090	0
405	20250422	132500	0	5090	5090	5090	5090	0
406	20250422	132400	0	5090	5090	5090	5090	0
407	20250422	132300	0	5090	5090	5090	5090	0
408	20250422	132200	0	5090	5090	5090	5090	0
409	20250422	132100	0	5090	5090	5090	5090	0
410	20250422	132000	0	5090	5090	5090	5090	0
411	20250422	131900	0	5090	5090	5090	5090	0
412	20250422	131800	0	5090	5090	5090	5090	0
413	20250422	131700	0	5090	5090	5090	5090	0
414	20250422	131600	0	5090	5090	5090	5090	0
415	20250422	131500	0	5090	5090	5090	5090	0
416	20250422	131400	0	5090	5090	5090	5090	0
417	20250422	131300	0	5090	5090	5090	5090	0
418	20250422	131200	0	5090	5090	5090	5090	0
419	20250422	131100	0	5090	5090	5090	5090	0
420	20250422	131000	0	5090	5090	5090	5090	0
421	20250422	130900	0	5090	5090	5090	5090	0
422	20250422	130800	0	5090	5090	5090	5090	0
423	20250422	130700	0	5090	5090	5090	5090	0
424	20250422	130600	0	5090	5090	5090	5090	0
425	20250422	130500	0	5090	5090	5090	5090	0
426	20250422	130400	0	5090	5090	5090	5090	0
427	20250422	130300	0	5090	5090	5090	5090	0
428	20250422	130200	0	5090	5090	5090	5090	0
429	20250422	130100	0	5090	5090	5090	5090	0
430	20250422	130000	0	5090	5090	5090	5090	0
431	20250422	125900	0	5090	5090	5090	5090	0
432	20250422	125800	0	5090	5090	5090	5090	0
433	20250422	125700	0	5090	5090	5090	5090	0
434	20250422	125600	0	5090	5090	5090	5090	0
435	20250422	125500	0	5090	5090	5090	5090	0
436	20250422	125400	0	5090	5090	5090	5090	0
437	20250422	125300	0	5090	5090	5090	5090	0
438	20250422	125200	0	5090	5090	5090	5090	0
439	20250422	125100	0	5090	5090	5090	5090	0
440	20250422	125000	0	5090	5090	5090	5090	0
441	20250422	124900	0	5090	5090	5090	5090	0
442	20250422	124800	0	5090	5090	5090	5090	0
443	20250422	124700	0	5090	5090	5090	5090	0
444	20250422	124600	0	5090	5090	5090	5090	0
445	20250422	124500	0	5090	5090	5090	5090	0
446	20250422	124400	0	5090	5090	5090	5090	0
447	20250422	124300	0	5090	5090	5090	5090	0
448	20250422	124200	0	5090	5090	5090	5090	0
449	20250422	124100	0	5090	5090	5090	5090	0
450	20250422	124000	0	5090	5090	5090	5090	0
451	20250422	123900	0	5090	5090	5090	5090	0
452	20250422	123800	0	5090	5090	5090	5090	0
453	20250422	123700	0	5090	5090	5090	5090	0
454	20250422	123600	0	5090	5090	5090	5090	0
455	20250422	123500	0	5090	5090	5090	5090	0
456	20250422	123400	0	5090	5090	5090	5090	0
457	20250422	123300	0	5090	5090	5090	5090	0
458	20250422	123200	0	5090	5090	5090	5090	0
459	20250422	123100	0	5090	5090	5090	5090	0
460	20250422	123000	0	5090	5090	5090	5090	0
461	20250422	122900	0	5090	5090	5090	5090	0
462	20250422	122800	0	5090	5090	5090	5090	0
463	20250422	122700	0	5090	5090	5090	5090	0
464	20250422	122600	0	5090	5090	5090	5090	0
465	20250422	122500	0	5090	5090	5090	5090	0
466	20250422	122400	0	5090	5090	5090	5090	0
467	20250422	122300	0	5090	5090	5090	5090	0
468	20250422	122200	0	5090	5090	5090	5090	0
469	20250422	122100	0	5090	5090	5090	5090	0
470	20250422	122000	0	5090	5090	5090	5090	0
471	20250422	121900	0	5090	5090	5090	5090	0
472	20250422	121800	0	5090	5090	5090	5090	0
473	20250422	121700	0	5090	5090	5090	5090	0
474	20250422	121600	0	5090	5090	5090	5090	0
475	20250422	121500	0	5090	5090	5090	5090	0
476	20250422	121400	0	5090	5090	5090	5090	0
477	20250422	121300	0	5090	5090	5090	5090	0
478	20250422	121200	0	5090	5090	5090	5090	0
479	20250422	121100	0	5090	5090	5090	5090	0
480	20250422	121000	0	5090	5090	5090	5090	0
481	20250422	120900	0	5090	5090	5090	5090	0
482	20250422	120800	0	5090	5090	5090	5090	0
483	20250422	120700	0	5090	5090	5090	5090	0
484	20250422	120600	0	5090	5090	5090	5090	0
485	20250422	120500	0	5090	5090	5090	5090	0
486	20250422	120400	0	5090	5090	5090	5090	0
487	20250422	120300	0	5090	5090	5090	5090	0
488	20250422	120200	0	5090	5090	5090	5090	0
489	20250422	120100	0	5090	5090	5090	5090	0
490	20250422	120000	0	5090	5090	5090	5090	0
491	20250422	115900	0	5090	5090	5090	5090	0
492	20250422	115800	0	5090	5090	5090	5090	0
493	20250422	115700	0	5090	5090	5090	5090	0
494	20250422	115600	0	5090	5090	5090	5090	0
495	20250422	115500	0	5090	5090	5090	5090	0
496	20250422	115400	0	5090	5090	5090	5090	0
497	20250422	115300	0	5090	5090	5090	5090	0
498	20250422	115200	0	5090	5090	5090	5090	0
499	20250422	115100	0	5090	5090	5090	5090	0
500	20250422	115000	0	5090	5090	5090	5090	0
501	20250422	114900	0	5090	5090	5090	5090	0
502	20250422	114800	0	5090	5090	5090	5090	0
503	20250422	114700	0	5090	5090	5090	5090	0
504	20250422	114600	0	5090	5090	5090	5090	0
505	20250422	114500	0	5090	5090	5090	5090	0
506	20250422	114400	0	5090	5090	5090	5090	0
507	20250422	114300	0	5090	5090	5090	5090	0
508	20250422	114200	0	5090	5090	5090	5090	0
509	20250422	114100	0	5090	5090	5090	5090	0
510	20250422	114000	0	5090	5090	5090	5090	0
511	20250422	113900	0	5090	5090	5090	5090	0
512	20250422	113800	0	5090	5090	5090	5090	0
513	20250422	113700	0	5090	5090	5090	5090	0
514	20250422	113600	0	5090	5090	5090	5090	0
515	20250422	113500	0	5090	5090	5090	5090	0
516	20250422	113400	0	5090	5090	5090	5090	0
517	20250422	113300	0	5090	5090	5090	5090	0
518	20250422	113200	0	5090	5090	5090	5090	0
519	20250422	113100	0	5090	5090	5090	5090	0
520	20250422	113000	0	5090	5090	5090	5090	0
521	20250422	112900	0	5090	5090	5090	5090	0
522	20250422	112800	0	5090	5090	5090	5090	0
523	20250422	112700	0	5090	5090	5090	5090	0
524	20250422	112600	0	5090	5090	5090	5090	0
525	20250422	112500	0	5090	5090	5090	5090	0
526	20250422	112400	0	5090	5090	5090	5090	0
527	20250422	112300	0	5090	5090	5090	5090	0
528	20250422	112200	0	5090	5090	5090	5090	0
529	20250422	112100	0	5090	5090	5090	5090	0
530	20250422	112000	0	5090	5090	5090	5090	0
531	20250422	111900	0	5090	5090	5090	5090	0
532	20250422	111800	0	5090	5090	5090	5090	0
533	20250422	111700	0	5090	5090	5090	5090	0
534	20250422	111600	0	5090	5090	5090	5090	0
535	20250422	111500	0	5090	5090	5090	5090	0
536	20250422	111400	0	5090	5090	5090	5090	0
537	20250422	111300	0	5090	5090	5090	5090	0
538	20250422	111200	0	5090	5090	5090	5090	0
539	20250422	111100	0	5090	5090	5090	5090	0
540	20250422	111000	0	5090	5090	5090	5090	0
541	20250422	110900	0	5090	5090	5090	5090	0
542	20250422	110800	0	5090	5090	5090	5090	0
543	20250422	110700	0	5090	5090	5090	5090	0
544	20250422	110600	0	5090	5090	5090	5090	0
545	20250422	110500	0	5090	5090	5090	5090	0
546	20250422	110400	0	5090	5090	5090	5090	0
547	20250422	110300	0	5090	5090	5090	5090	0
548	20250422	110200	0	5090	5090	5090	5090	0
549	20250422	110100	0	5090	5090	5090	5090	0
550	20250422	110000	0	5090	5090	5090	5090	0
551	20250422	105900	0	5090	5090	5090	5090	0
552	20250422	105800	0	5090	5090	5090	5090	0
553	20250422	105700	0	5090	5090	5090	5090	0
554	20250422	105600	0	5090	5090	5090	5090	0
555	20250422	105500	0	5090	5090	5090	5090	0
556	20250422	105400	0	5090	5090	5090	5090	0
557	20250422	105300	0	5090	5090	5090	5090	0
558	20250422	105200	0	5090	5090	5090	5090	0
559	20250422	105100	0	5090	5090	5090	5090	0
560	20250422	105000	0	5090	5090	5090	5090	0
561	20250422	104900	0	5090	5090	5090	5090	0
562	20250422	104800	0	5090	5090	5090	5090	0
563	20250422	104700	0	5090	5090	5090	5090	0
564	20250422	104600	0	5090	5090	5090	5090	0
565	20250422	104500	0	5090	5090	5090	5090	0
566	20250422	104400	0	5090	5090	5090	5090	0
567	20250422	104300	0	5090	5090	5090	5090	0
568	20250422	104200	0	5090	5090	5090	5090	0
569	20250422	104100	0	5090	5090	5090	5090	0
570	20250422	104000	0	5090	5090	5090	5090	0
571	20250422	103900	0	5090	5090	5090	5090	0
572	20250422	103800	0	5090	5090	5090	5090	0
573	20250422	103700	0	5090	5090	5090	5090	0
574	20250422	103600	0	5090	5090	5090	5090	0
575	20250422	103500	0	5090	5090	5090	5090	0
576	20250422	103400	0	5090	5090	5090	5090	0
577	20250422	103300	0	5090	5090	5090	5090	0
578	20250422	103200	0	5090	5090	5090	5090	0
579	20250422	103100	0	5090	5090	5090	5090	0
580	20250422	103000	0	5090	5090	5090	5090	0
581	20250422	102900	0	5090	5090	5090	5090	0
582	20250422	102800	0	5090	5090	5090	5090	0
583	20250422	102700	0	5090	5090	5090	5090	0
584	20250422	102600	0	5090	5090	5090	5090	0
585	20250422	102500	0	5090	5090	5090	5090	0
586	20250422	102400	0	5090	5090	5090	5090	0
587	20250422	102300	0	5090	5090	5090	5090	0
588	20250422	102200	0	5090	5090	5090	5090	0
589	20250422	102100	0	5090	5090	5090	5090	0
590	20250422	102000	0	5090	5090	5090	5090	0
591	20250422	101900	0	5090	5090	5090	5090	0
592	20250422	101800	0	5090	5090	5090	5090	0
593	20250422	101700	0	5090	5090	5090	5090	0
594	20250422	101600	0	5090	5090	5090	5090	0
595	20250422	101500	0	5090	5090	5090	5090	0
596	20250422	101400	0	5090	5090	5090	5090	0
597	20250422	101300	0	5090	5090	5090	5090	0
598	20250422	101200	0	5090	5090	5090	5090	0
599	20250422	101100	0	5090	5090	5090	5090	0
600	20250422	101000	0	5090	5090	5090	5090	0
601	20250422	100900	0	5090	5090	5090	5090	0
602	20250422	100800	0	5090	5090	5090	5090	0
603	20250422	100700	0	5090	5090	5090	5090	0
604	20250422	100600	0	5090	5090	5090	5090	0
605	20250422	100500	0	5090	5090	5090	5090	0
606	20250422	100400	0	5090	5090	5090	5090	0
607	20250422	100300	0	5090	5090	5090	5090	0
608	20250422	100200	0	5090	5090	5090	5090	0
609	20250422	100100	0	5090	5090	5090	5090	0
610	20250422	100000	0	5090	5090	5090	5090	0
611	20250422	095900	0	5090	5090	5090	5090	0
612	20250422	095800	0	5090	5090	5090	5090	0
613	20250422	095700	0	5090	5090	5090	5090	0
614	20250422	095600	0	5090	5090	5090	5090	0
615	20250422	095500	0	5090	5090	5090	5090	0
616	20250422	095400	0	5090	5090	5090	5090	0
617	20250422	095300	0	5090	5090	5090	5090	0
618	20250422	095200	0	5090	5090	5090	5090	0
619	20250422	095100	0	5090	5090	5090	5090	0
620	20250422	095000	0	5090	5090	5090	5090	0
621	20250422	094900	0	5090	5090	5090	5090	0
622	20250422	094800	0	5090	5090	5090	5090	0
623	20250422	094700	0	5090	5090	5090	5090	0
624	20250422	094600	0	5090	5090	5090	5090	0
625	20250422	094500	0	5090	5090	5090	5090	0
626	20250422	094400	0	5090	5090	5090	5090	0
627	20250422	094300	0	5090	5090	5090	5090	0
628	20250422	094200	0	5090	5090	5090	5090	0
629	20250422	094100	0	5090	5090	5090	5090	0
630	20250422	094000	0	5090	5090	5090	5090	0
631	20250422	093900	0	5090	5090	5090	5090	0
632	20250422	093800	0	5090	5090	5090	5090	0
633	20250422	093700	0	5090	5090	5090	5090	0
634	20250422	093600	0	5090	5090	5090	5090	0
635	20250422	093500	0	5090	5090	5090	5090	0
636	20250422	093400	0	5090	5090	5090	5090	0
637	20250422	093300	0	5090	5090	5090	5090	0
638	20250422	093200	0	5090	5090	5090	5090	0
639	20250422	093100	0	5090	5090	5090	5090	0
640	20250422	093000	0	5090	5090	5090	5090	0
641	20250422	092900	0	5090	5090	5090	5090	0
642	20250422	092800	0	5090	5090	5090	5090	0
643	20250422	092700	0	5090	5090	5090	5090	0
644	20250422	092600	0	5090	5090	5090	5090	0
645	20250422	092500	0	5090	5090	5090	5090	0
646	20250422	092400	0	5090	5090	5090	5090	0
647	20250422	092300	0	5090	5090	5090	5090	0
648	20250422	092200	0	5090	5090	5090	5090	0
649	20250422	092100	0	5090	5090	5090	5090	0
650	20250422	092000	0	5090	5090	5090	5090	0
651	20250422	091900	0	5090	5090	5090	5090	0
652	20250422	091800	0	5090	5090	5090	5090	0
653	20250422	091700	0	5090	5090	5090	5090	0
654	20250422	091600	0	5090	5090	5090	5090	0
655	20250422	091500	0	5090	5090	5090	5090	0
656	20250422	091400	0	5090	5090	5090	5090	0
657	20250422	091300	0	5090	5090	5090	5090	0
658	20250422	091200	0	5090	5090	5090	5090	0
659	20250422	091100	0	5090	5090	5090	5090	0
660	20250422	091000	0	5090	5090	5090	5090	0
661	20250422	090900	0	5090	5090	5090	5090	0
662	20250422	090800	0	5090	5090	5090	5090	0
663	20250422	090700	0	5090	5090	5090	5090	0
664	20250422	090600	0	5090	5090	5090	5090	0
665	20250422	090500	0	5090	5090	5090	5090	0
666	20250422	090400	0	5090	5090	5090	5090	0
667	20250422	090300	0	5090	5090	5090	5090	0
668	20250422	090200	0	5090	5090	5090	5090	0
669	20250422	090100	0	5090	5090	5090	5090	0
670	20250422	090000	0	5090	5090	5090	5090	0