KissMeData/216400/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	203800	1015930	5940	5940	5940	5940	58
3	20250204	203700	1015930	5940	5940	5940	5940	0
4	20250204	203600	1015930	5940	5940	5940	5940	0
5	20250204	203500	1015930	5940	5940	5940	5940	0
6	20250204	203400	1015930	5940	5940	5940	5940	0
7	20250204	203300	1015930	5940	5940	5940	5940	0
8	20250204	203200	1015930	5940	5940	5940	5940	0
9	20250204	203100	1015930	5940	5940	5940	5940	0
10	20250204	203000	1015930	5940	5940	5940	5940	0
11	20250204	202900	1015930	5940	5940	5940	5940	0
12	20250204	202800	1015930	5940	5940	5940	5940	0
13	20250204	202700	1015930	5940	5940	5940	5940	0
14	20250204	202600	1015930	5940	5940	5940	5940	0
15	20250204	202500	1015930	5940	5940	5940	5940	0
16	20250204	202400	1015930	5940	5940	5940	5940	0
17	20250204	202300	1015930	5940	5940	5940	5940	0
18	20250204	202200	1015930	5940	5940	5940	5940	0
19	20250204	202100	1015930	5940	5940	5940	5940	0
20	20250204	202000	1015930	5940	5940	5940	5940	0
21	20250204	201900	1015930	5940	5940	5940	5940	0
22	20250204	201800	1015930	5940	5940	5940	5940	0
23	20250204	201700	1015930	5940	5940	5940	5940	0
24	20250204	201600	1015930	5940	5940	5940	5940	0
25	20250204	201500	1015930	5940	5940	5940	5940	0
26	20250204	201400	1015930	5940	5940	5940	5940	0
27	20250204	201300	1015930	5940	5940	5940	5940	0
28	20250204	201200	1015930	5940	5940	5940	5940	0
29	20250204	201100	1015930	5940	5940	5940	5940	0
30	20250204	201000	1015930	5940	5940	5940	5940	0
31	20250204	200900	1015930	5940	5940	5940	5940	0
32	20250204	200800	1015930	5940	5940	5940	5940	58
33	20250204	200700	1015930	5940	5940	5940	5940	0
34	20250204	200600	1015930	5940	5940	5940	5940	0
35	20250204	200500	1015930	5940	5940	5940	5940	0
36	20250204	200400	1015930	5940	5940	5940	5940	0
37	20250204	200300	1015930	5940	5940	5940	5940	0
38	20250204	200200	1015930	5940	5940	5940	5940	0
39	20250204	200100	1015930	5940	5940	5940	5940	0
40	20250204	200000	1015930	5940	5940	5940	5940	0
41	20250204	195900	1015930	5940	5940	5940	5940	0
42	20250204	195800	1015930	5940	5940	5940	5940	0
43	20250204	195700	1015930	5940	5940	5940	5940	0
44	20250204	195600	1015930	5940	5940	5940	5940	0
45	20250204	195500	1015930	5940	5940	5940	5940	0
46	20250204	195400	1015930	5940	5940	5940	5940	0
47	20250204	195300	1015930	5940	5940	5940	5940	0
48	20250204	195200	1015930	5940	5940	5940	5940	0
49	20250204	195100	1015930	5940	5940	5940	5940	0
50	20250204	195000	1015930	5940	5940	5940	5940	0
51	20250204	194900	1015930	5940	5940	5940	5940	0
52	20250204	194800	1015930	5940	5940	5940	5940	0
53	20250204	194700	1015930	5940	5940	5940	5940	0
54	20250204	194600	1015930	5940	5940	5940	5940	0
55	20250204	194500	1015930	5940	5940	5940	5940	0
56	20250204	194400	1015930	5940	5940	5940	5940	0
57	20250204	194300	1015930	5940	5940	5940	5940	0
58	20250204	194200	1015930	5940	5940	5940	5940	0
59	20250204	194100	1015930	5940	5940	5940	5940	0
60	20250204	194000	1015930	5940	5940	5940	5940	0
61	20250204	193900	1015930	5940	5940	5940	5940	0
62	20250204	193800	1015930	5940	5940	5940	5940	58
63	20250204	193700	1015930	5940	5940	5940	5940	0
64	20250204	193600	1015930	5940	5940	5940	5940	0
65	20250204	193500	1015930	5940	5940	5940	5940	0
66	20250204	193400	1015930	5940	5940	5940	5940	0
67	20250204	193300	1015930	5940	5940	5940	5940	0
68	20250204	193200	1015930	5940	5940	5940	5940	0
69	20250204	193100	1015930	5940	5940	5940	5940	0
70	20250204	193000	1015930	5940	5940	5940	5940	0
71	20250204	192900	1015930	5940	5940	5940	5940	0
72	20250204	192800	1015930	5940	5940	5940	5940	0
73	20250204	192700	1015930	5940	5940	5940	5940	0
74	20250204	192600	1015930	5940	5940	5940	5940	0
75	20250204	192500	1015930	5940	5940	5940	5940	0
76	20250204	192400	1015930	5940	5940	5940	5940	0
77	20250204	192300	1015930	5940	5940	5940	5940	0
78	20250204	192200	1015930	5940	5940	5940	5940	0
79	20250204	192100	1015930	5940	5940	5940	5940	0
80	20250204	192000	1015930	5940	5940	5940	5940	0
81	20250204	191900	1015930	5940	5940	5940	5940	0
82	20250204	191800	1015930	5940	5940	5940	5940	0
83	20250204	191700	1015930	5940	5940	5940	5940	0
84	20250204	191600	1015930	5940	5940	5940	5940	0
85	20250204	191500	1015930	5940	5940	5940	5940	0
86	20250204	191400	1015930	5940	5940	5940	5940	0
87	20250204	191300	1015930	5940	5940	5940	5940	0
88	20250204	191200	1015930	5940	5940	5940	5940	0
89	20250204	191100	1015930	5940	5940	5940	5940	0
90	20250204	191000	1015930	5940	5940	5940	5940	0
91	20250204	190900	1015930	5940	5940	5940	5940	0
92	20250204	190800	1015930	5940	5940	5940	5940	58
93	20250204	190700	1015930	5940	5940	5940	5940	0
94	20250204	190600	1015930	5940	5940	5940	5940	0
95	20250204	190500	1015930	5940	5940	5940	5940	0
96	20250204	190400	1015930	5940	5940	5940	5940	0
97	20250204	190300	1015930	5940	5940	5940	5940	0
98	20250204	190200	1015930	5940	5940	5940	5940	0
99	20250204	190100	1015930	5940	5940	5940	5940	0
100	20250204	190000	1015930	5940	5940	5940	5940	0
101	20250204	185900	1015930	5940	5940	5940	5940	0
102	20250204	185800	1015930	5940	5940	5940	5940	0
103	20250204	185700	1015930	5940	5940	5940	5940	0
104	20250204	185600	1015930	5940	5940	5940	5940	0
105	20250204	185500	1015930	5940	5940	5940	5940	0
106	20250204	185400	1015930	5940	5940	5940	5940	0
107	20250204	185300	1015930	5940	5940	5940	5940	0
108	20250204	185200	1015930	5940	5940	5940	5940	0
109	20250204	185100	1015930	5940	5940	5940	5940	0
110	20250204	185000	1015930	5940	5940	5940	5940	0
111	20250204	184900	1015930	5940	5940	5940	5940	0
112	20250204	184800	1015930	5940	5940	5940	5940	0
113	20250204	184700	1015930	5940	5940	5940	5940	0
114	20250204	184600	1015930	5940	5940	5940	5940	0
115	20250204	184500	1015930	5940	5940	5940	5940	0
116	20250204	184400	1015930	5940	5940	5940	5940	0
117	20250204	184300	1015930	5940	5940	5940	5940	0
118	20250204	184200	1015930	5940	5940	5940	5940	0
119	20250204	184100	1015930	5940	5940	5940	5940	0
120	20250204	184000	1015930	5940	5940	5940	5940	0
121	20250204	183900	1015930	5940	5940	5940	5940	0
122	20250204	183800	1015930	5940	5940	5940	5940	58
123	20250204	183700	1015930	5940	5940	5940	5940	0
124	20250204	183600	1015930	5940	5940	5940	5940	0
125	20250204	183500	1015930	5940	5940	5940	5940	0
126	20250204	183400	1015930	5940	5940	5940	5940	0
127	20250204	183300	1015930	5940	5940	5940	5940	0
128	20250204	183200	1015930	5940	5940	5940	5940	0
129	20250204	183100	1015930	5940	5940	5940	5940	0
130	20250204	183000	1015930	5940	5940	5940	5940	0
131	20250204	182900	1015930	5940	5940	5940	5940	0
132	20250204	182800	1015930	5940	5940	5940	5940	0
133	20250204	182700	1015930	5940	5940	5940	5940	0
134	20250204	182600	1015930	5940	5940	5940	5940	0
135	20250204	182500	1015930	5940	5940	5940	5940	0
136	20250204	182400	1015930	5940	5940	5940	5940	0
137	20250204	182300	1015930	5940	5940	5940	5940	0
138	20250204	182200	1015930	5940	5940	5940	5940	0
139	20250204	182100	1015930	5940	5940	5940	5940	0
140	20250204	182000	1015930	5940	5940	5940	5940	0
141	20250204	181900	1015930	5940	5940	5940	5940	0
142	20250204	181800	1015930	5940	5940	5940	5940	0
143	20250204	181700	1015930	5940	5940	5940	5940	0
144	20250204	181600	1015930	5940	5940	5940	5940	0
145	20250204	181500	1015930	5940	5940	5940	5940	0
146	20250204	181400	1015930	5940	5940	5940	5940	0
147	20250204	181300	1015930	5940	5940	5940	5940	0
148	20250204	181200	1015930	5940	5940	5940	5940	0
149	20250204	181100	1015930	5940	5940	5940	5940	0
150	20250204	181000	1015930	5940	5940	5940	5940	0
151	20250204	180900	1015930	5940	5940	5940	5940	0
152	20250204	180800	1015930	5940	5940	5940	5940	58
153	20250204	180700	1015930	5940	5940	5940	5940	0
154	20250204	180600	1015930	5940	5940	5940	5940	0
155	20250204	180500	1015930	5940	5940	5940	5940	0
156	20250204	180400	1015930	5940	5940	5940	5940	0
157	20250204	180300	1015930	5940	5940	5940	5940	0
158	20250204	180200	1015930	5940	5940	5940	5940	0
159	20250204	180100	1015930	5940	5940	5940	5940	0
160	20250204	180000	1015930	5940	5940	5940	5940	0
161	20250204	175900	1015930	5940	5940	5940	5940	0
162	20250204	175800	1015930	5940	5940	5940	5940	0
163	20250204	175700	1015930	5940	5940	5940	5940	0
164	20250204	175600	1015930	5940	5940	5940	5940	0
165	20250204	175500	1015930	5940	5940	5940	5940	0
166	20250204	175400	1015930	5940	5940	5940	5940	0
167	20250204	175300	1015930	5940	5940	5940	5940	0
168	20250204	175200	1015930	5940	5940	5940	5940	0
169	20250204	175100	1015930	5940	5940	5940	5940	0
170	20250204	175000	1015930	5940	5940	5940	5940	0
171	20250204	174900	1015930	5940	5940	5940	5940	0
172	20250204	174800	1015930	5940	5940	5940	5940	0
173	20250204	174700	1015930	5940	5940	5940	5940	0
174	20250204	174600	1015930	5940	5940	5940	5940	0
175	20250204	174500	1015930	5940	5940	5940	5940	0
176	20250204	174400	1015930	5940	5940	5940	5940	0
177	20250204	174300	1015930	5940	5940	5940	5940	0
178	20250204	174200	1015930	5940	5940	5940	5940	0
179	20250204	174100	1015930	5940	5940	5940	5940	0
180	20250204	174000	1015930	5940	5940	5940	5940	0
181	20250204	173900	1015930	5940	5940	5940	5940	0
182	20250204	173800	1015930	5940	5940	5940	5940	58
183	20250204	173700	1015930	5940	5940	5940	5940	0
184	20250204	173600	1015930	5940	5940	5940	5940	0
185	20250204	173500	1015930	5940	5940	5940	5940	0
186	20250204	173400	1015930	5940	5940	5940	5940	0
187	20250204	173300	1015930	5940	5940	5940	5940	0
188	20250204	173200	1015930	5940	5940	5940	5940	0
189	20250204	173100	1015930	5940	5940	5940	5940	0
190	20250204	173000	1015930	5940	5940	5940	5940	0
191	20250204	172900	1015930	5940	5940	5940	5940	0
192	20250204	172800	1015930	5940	5940	5940	5940	0
193	20250204	172700	1015930	5940	5940	5940	5940	0
194	20250204	172600	1015930	5940	5940	5940	5940	0
195	20250204	172500	1015930	5940	5940	5940	5940	0
196	20250204	172400	1015930	5940	5940	5940	5940	0
197	20250204	172300	1015930	5940	5940	5940	5940	0
198	20250204	172200	1015930	5940	5940	5940	5940	0
199	20250204	172100	1015930	5940	5940	5940	5940	0
200	20250204	172000	1015930	5940	5940	5940	5940	0
201	20250204	171900	1015930	5940	5940	5940	5940	0
202	20250204	171800	1015930	5940	5940	5940	5940	0
203	20250204	171700	1015930	5940	5940	5940	5940	0
204	20250204	171600	1015930	5940	5940	5940	5940	0
205	20250204	171500	1015930	5940	5940	5940	5940	0
206	20250204	171400	1015930	5940	5940	5940	5940	0
207	20250204	171300	1015930	5940	5940	5940	5940	0
208	20250204	171200	1015930	5940	5940	5940	5940	0
209	20250204	171100	1015930	5940	5940	5940	5940	0
210	20250204	171000	1015930	5940	5940	5940	5940	0
211	20250204	170900	1015930	5940	5940	5940	5940	0
212	20250204	170800	1015930	5940	5940	5940	5940	58
213	20250204	170700	1015930	5940	5940	5940	5940	0
214	20250204	170600	1015930	5940	5940	5940	5940	0
215	20250204	170500	1015930	5940	5940	5940	5940	0
216	20250204	170400	1015930	5940	5940	5940	5940	0
217	20250204	170300	1015930	5940	5940	5940	5940	0
218	20250204	170200	1015930	5940	5940	5940	5940	0
219	20250204	170100	1015930	5940	5940	5940	5940	0
220	20250204	170000	1015930	5940	5940	5940	5940	0
221	20250204	165900	1015930	5940	5940	5940	5940	0
222	20250204	165800	1015930	5940	5940	5940	5940	0
223	20250204	165700	1015930	5940	5940	5940	5940	0
224	20250204	165600	1015930	5940	5940	5940	5940	0
225	20250204	165500	1015930	5940	5940	5940	5940	0
226	20250204	165400	1015930	5940	5940	5940	5940	0
227	20250204	165300	1015930	5940	5940	5940	5940	0
228	20250204	165200	1015930	5940	5940	5940	5940	0
229	20250204	165100	1015930	5940	5940	5940	5940	0
230	20250204	165000	1015930	5940	5940	5940	5940	0
231	20250204	164900	1015930	5940	5940	5940	5940	0
232	20250204	164800	1015930	5940	5940	5940	5940	0
233	20250204	164700	1015930	5940	5940	5940	5940	0
234	20250204	164600	1015930	5940	5940	5940	5940	0
235	20250204	164500	1015930	5940	5940	5940	5940	0
236	20250204	164400	1015930	5940	5940	5940	5940	0
237	20250204	164300	1015930	5940	5940	5940	5940	0
238	20250204	164200	1015930	5940	5940	5940	5940	0
239	20250204	164100	1015930	5940	5940	5940	5940	0
240	20250204	164000	1015930	5940	5940	5940	5940	0
241	20250204	163900	1015930	5940	5940	5940	5940	0
242	20250204	163800	1015930	5940	5940	5940	5940	58
243	20250204	163700	1015930	5940	5940	5940	5940	0
244	20250204	163600	1015930	5940	5940	5940	5940	0
245	20250204	163500	1015930	5940	5940	5940	5940	0
246	20250204	163400	1015930	5940	5940	5940	5940	0
247	20250204	163300	1015930	5940	5940	5940	5940	0
248	20250204	163200	1015930	5940	5940	5940	5940	0
249	20250204	163100	1015930	5940	5940	5940	5940	0
250	20250204	163000	1015930	5940	5940	5940	5940	0
251	20250204	162900	1015930	5940	5940	5940	5940	0
252	20250204	162800	1015930	5940	5940	5940	5940	0
253	20250204	162700	1015930	5940	5940	5940	5940	0
254	20250204	162600	1015930	5940	5940	5940	5940	0
255	20250204	162500	1015930	5940	5940	5940	5940	0
256	20250204	162400	1015930	5940	5940	5940	5940	0
257	20250204	162300	1015930	5940	5940	5940	5940	0
258	20250204	162200	1015930	5940	5940	5940	5940	0
259	20250204	162100	1015930	5940	5940	5940	5940	0
260	20250204	162000	1015930	5940	5940	5940	5940	0
261	20250204	161900	1015930	5940	5940	5940	5940	0
262	20250204	161800	1015930	5940	5940	5940	5940	0
263	20250204	161700	1015930	5940	5940	5940	5940	0
264	20250204	161600	1015930	5940	5940	5940	5940	0
265	20250204	161500	1015930	5940	5940	5940	5940	0
266	20250204	161400	1015930	5940	5940	5940	5940	0
267	20250204	161300	1015930	5940	5940	5940	5940	0
268	20250204	161200	1015930	5940	5940	5940	5940	0
269	20250204	161100	1015930	5940	5940	5940	5940	0
270	20250204	161000	1015930	5940	5940	5940	5940	0
271	20250204	160900	1015930	5940	5940	5940	5940	0
272	20250204	160800	1015930	5940	5940	5940	5940	58
273	20250204	160700	1015930	5940	5940	5940	5940	0
274	20250204	160600	1015930	5940	5940	5940	5940	0
275	20250204	160500	1015930	5940	5940	5940	5940	0
276	20250204	160400	1015930	5940	5940	5940	5940	0
277	20250204	160300	1015930	5940	5940	5940	5940	0
278	20250204	160200	1015930	5940	5940	5940	5940	0
279	20250204	160100	1015930	5940	5940	5940	5940	0
280	20250204	160000	1015930	5940	5940	5940	5940	0
281	20250204	155900	1015930	5940	5940	5940	5940	0
282	20250204	155800	1015930	5940	5940	5940	5940	0
283	20250204	155700	1015930	5940	5940	5940	5940	0
284	20250204	155600	1015930	5940	5940	5940	5940	0
285	20250204	155500	1015930	5940	5940	5940	5940	0
286	20250204	155400	1015930	5940	5940	5940	5940	0
287	20250204	155300	1015930	5940	5940	5940	5940	0
288	20250204	155200	1015930	5940	5940	5940	5940	0
289	20250204	155100	1015930	5940	5940	5940	5940	0
290	20250204	155000	1015930	5940	5940	5940	5940	0
291	20250204	154900	1015930	5940	5940	5940	5940	0
292	20250204	154800	1015930	5940	5940	5940	5940	0
293	20250204	154700	1015930	5940	5940	5940	5940	0
294	20250204	154600	1015930	5940	5940	5940	5940	0
295	20250204	154500	1015930	5940	5940	5940	5940	0
296	20250204	154400	1015930	5940	5940	5940	5940	0
297	20250204	154300	1015930	5940	5940	5940	5940	0
298	20250204	154200	1015930	5940	5940	5940	5940	0
299	20250204	154100	1015930	5940	5940	5940	5940	0
300	20250204	154000	1015930	5940	5940	5940	5940	0
301	20250204	153900	1015930	5940	5940	5940	5940	0
302	20250204	153800	1015930	5940	5940	5940	5940	58
303	20250204	153700	1015930	5940	5940	5940	5940	0
304	20250204	153600	1015930	5940	5940	5940	5940	0
305	20250204	153500	1015930	5940	5940	5940	5940	0
306	20250204	153400	1015930	5940	5940	5940	5940	0
307	20250204	153300	1015930	5940	5940	5940	5940	0
308	20250204	153200	1015930	5940	5940	5940	5940	0
309	20250204	153100	1015930	5940	5940	5940	5940	0
310	20250204	153000	1015930	5940	5940	5940	5940	0
311	20250204	152900	1015930	5940	5940	5940	5940	0
312	20250204	152800	1015930	5940	5940	5940	5940	0
313	20250204	152700	1015930	5940	5940	5940	5940	0
314	20250204	152600	1015930	5940	5940	5940	5940	0
315	20250204	152500	1015930	5940	5940	5940	5940	0
316	20250204	152400	1015930	5940	5940	5940	5940	0
317	20250204	152300	1015930	5940	5940	5940	5940	0
318	20250204	152200	1015930	5940	5940	5940	5940	0
319	20250204	152100	1015930	5940	5940	5940	5940	0
320	20250204	152000	1015930	5940	5940	5940	5940	0
321	20250204	151900	1015930	5940	5940	5940	5940	0
322	20250204	151800	1015930	5940	5940	5940	5940	0
323	20250204	151700	1015930	5940	5940	5940	5940	0
324	20250204	151600	1015930	5940	5940	5940	5940	0
325	20250204	151500	1015930	5940	5940	5940	5940	0
326	20250204	151400	1015930	5940	5940	5940	5940	0
327	20250204	151300	1015930	5940	5940	5940	5940	0
328	20250204	151200	1015930	5940	5940	5940	5940	0
329	20250204	151100	1015930	5940	5940	5940	5940	0
330	20250204	151000	1015930	5940	5940	5940	5940	0
331	20250204	150900	1015930	5940	5940	5940	5940	0
332	20250204	150800	1015930	5940	5940	5940	5940	0
333	20250204	150700	1015930	5940	5940	5940	5940	0
334	20250204	150600	1015930	5940	5940	5940	5940	0
335	20250204	150500	1015930	5940	5940	5940	5940	0
336	20250204	150400	1015930	5940	5940	5940	5940	0
337	20250204	150300	1015930	5940	5940	5940	5940	0
338	20250204	150200	1015930	5940	5940	5940	5940	0
339	20250204	150100	1015930	5940	5940	5940	5940	0
340	20250204	150000	1015930	5940	5940	5940	5940	0
341	20250204	145900	1015930	5940	5940	5940	5940	0
342	20250204	145800	1015930	5940	5940	5940	5940	0
343	20250204	145700	1015930	5940	5940	5940	5940	0
344	20250204	145600	1015930	5940	5940	5940	5940	0
345	20250204	145500	1015930	5940	5940	5940	5940	0
346	20250204	145400	1015930	5940	5940	5940	5940	0
347	20250204	145300	1015930	5940	5940	5940	5940	0
348	20250204	145200	1015930	5940	5940	5940	5940	58
349	20250204	145100	671410	5940	5940	5940	5940	0
350	20250204	145000	671410	5940	5940	5940	5940	0
351	20250204	144900	671410	5940	5940	5940	5940	0
352	20250204	144800	671410	5940	5940	5940	5940	0
353	20250204	144700	671410	5940	5940	5940	5940	0
354	20250204	144600	671410	5940	5940	5940	5940	0
355	20250204	144500	671410	5940	5940	5940	5940	0
356	20250204	144400	671410	5940	5940	5940	5940	0
357	20250204	144300	671410	5940	5940	5940	5940	107
358	20250204	144200	35830	5970	5970	5970	5970	0
359	20250204	144100	35830	5970	5970	5970	5970	0
360	20250204	144000	35830	5970	5970	5970	5970	0
361	20250204	143900	35830	5970	5970	5970	5970	0
362	20250204	143800	35830	5970	5970	5970	5970	0
363	20250204	143700	35830	5970	5970	5970	5970	0
364	20250204	143600	35830	5970	5970	5970	5970	0
365	20250204	143500	35830	5970	5970	5970	5970	0
366	20250204	143400	35830	5970	5970	5970	5970	0
367	20250204	143300	35830	5970	5970	5970	5970	0
368	20250204	143200	35830	5970	5970	5970	5970	0
369	20250204	143100	35830	5970	5970	5970	5970	0
370	20250204	143000	35830	5970	5970	5970	5970	0
371	20250204	142900	35830	5970	5970	5970	5970	0
372	20250204	142800	35830	5970	5970	5970	5970	0
373	20250204	142700	35830	5970	5970	5970	5970	0
374	20250204	142600	35830	5970	5970	5970	5970	0
375	20250204	142500	35830	5970	5970	5970	5970	0
376	20250204	142400	35830	5970	5970	5970	5970	0
377	20250204	142300	35830	5970	5970	5970	5970	0
378	20250204	142200	35830	5970	5970	5970	5970	0
379	20250204	142100	35830	5970	5970	5970	5970	0
380	20250204	142000	35830	5970	5970	5970	5970	0
381	20250204	141900	35830	5970	5970	5970	5970	0
382	20250204	141800	35830	5970	5970	5970	5970	0
383	20250204	141700	35830	5970	5970	5970	5970	0
384	20250204	141600	35830	5970	5970	5970	5970	0
385	20250204	141500	35830	5970	5970	5970	5970	0
386	20250204	141400	35830	5970	5970	5970	5970	0
387	20250204	141300	35830	5970	5970	5970	5970	0
388	20250204	141200	35830	5970	5970	5970	5970	0
389	20250204	141100	35830	5970	5970	5970	5970	0
390	20250204	141000	35830	5970	5970	5970	5970	0
391	20250204	140900	35830	5970	5970	5970	5970	0
392	20250204	140800	35830	5970	5970	5970	5970	0
393	20250204	140700	35830	5970	5970	5970	5970	0
394	20250204	140600	35830	5970	5970	5970	5970	0
395	20250204	140500	35830	5970	5970	5970	5970	0
396	20250204	140400	35830	5970	5970	5970	5970	0
397	20250204	140300	35830	5970	5970	5970	5970	0
398	20250204	140200	35830	5970	5970	5970	5970	0
399	20250204	140100	35830	5970	5970	5970	5970	0
400	20250204	140000	35830	5970	5970	5970	5970	0
401	20250204	135900	35830	5970	5970	5970	5970	0
402	20250204	135800	35830	5970	5970	5970	5970	0
403	20250204	135700	35830	5970	5970	5970	5970	0
404	20250204	135600	35830	5970	5970	5970	5970	0
405	20250204	135500	35830	5970	5970	5970	5970	0
406	20250204	135400	35830	5970	5970	5970	5970	0
407	20250204	135300	35830	5970	5970	5970	5970	0
408	20250204	135200	35830	5970	5970	5970	5970	0
409	20250204	135100	35830	5970	5970	5970	5970	0
410	20250204	135000	35830	5970	5970	5970	5970	0
411	20250204	134900	35830	5970	5970	5970	5970	0
412	20250204	134800	35830	5970	5970	5970	5970	0
413	20250204	134700	35830	5970	5970	5970	5970	0
414	20250204	134600	35830	5970	5970	5970	5970	0
415	20250204	134500	35830	5970	5970	5970	5970	0
416	20250204	134400	35830	5970	5970	5970	5970	0
417	20250204	134300	35830	5970	5970	5970	5970	0
418	20250204	134200	35830	5970	5970	5970	5970	0
419	20250204	134100	35830	5970	5970	5970	5970	0
420	20250204	134000	35830	5970	5970	5970	5970	0
421	20250204	133900	35830	5970	5970	5970	5970	0
422	20250204	133800	35830	5970	5970	5970	5970	0
423	20250204	133700	35830	5970	5970	5970	5970	0
424	20250204	133600	35830	5970	5970	5970	5970	0
425	20250204	133500	35830	5970	5970	5970	5970	0
426	20250204	133400	35830	5970	5970	5970	5970	0
427	20250204	133300	35830	5970	5970	5970	5970	0
428	20250204	133200	35830	5970	5970	5970	5970	0
429	20250204	133100	35830	5970	5970	5970	5970	0
430	20250204	133000	35830	5970	5970	5970	5970	0
431	20250204	132900	35830	5970	5970	5970	5970	0
432	20250204	132800	35830	5970	5970	5970	5970	0
433	20250204	132700	35830	5970	5970	5970	5970	0
434	20250204	132600	35830	5970	5970	5970	5970	0
435	20250204	132500	35830	5970	5970	5970	5970	0
436	20250204	132400	35830	5970	5970	5970	5970	0
437	20250204	132300	35830	5970	5970	5970	5970	0
438	20250204	132200	35830	5970	5970	5970	5970	0
439	20250204	132100	35830	5970	5970	5970	5970	0
440	20250204	132000	35830	5970	5970	5970	5970	0
441	20250204	131900	35830	5970	5970	5970	5970	0
442	20250204	131800	35830	5970	5970	5970	5970	0
443	20250204	131700	35830	5970	5970	5970	5970	0
444	20250204	131600	35830	5970	5970	5970	5970	0
445	20250204	131500	35830	5970	5970	5970	5970	0
446	20250204	131400	35830	5970	5970	5970	5970	0
447	20250204	131300	35830	5970	5970	5970	5970	0
448	20250204	131200	35830	5970	5970	5970	5970	0
449	20250204	131100	35830	5970	5970	5970	5970	0
450	20250204	131000	35830	5970	5970	5970	5970	0
451	20250204	130900	35830	5970	5970	5970	5970	0
452	20250204	130800	35830	5970	5970	5970	5970	0
453	20250204	130700	35830	5970	5970	5970	5970	0
454	20250204	130600	35830	5970	5970	5970	5970	0
455	20250204	130500	35830	5970	5970	5970	5970	0
456	20250204	130400	35830	5970	5970	5970	5970	0
457	20250204	130300	35830	5970	5970	5970	5970	0
458	20250204	130200	35830	5970	5970	5970	5970	0
459	20250204	130100	35830	5970	5970	5970	5970	0
460	20250204	130000	35830	5970	5970	5970	5970	0
461	20250204	125900	35830	5970	5970	5970	5970	0
462	20250204	125800	35830	5970	5970	5970	5970	0
463	20250204	125700	35830	5970	5970	5970	5970	0
464	20250204	125600	35830	5970	5970	5970	5970	0
465	20250204	125500	35830	5970	5970	5970	5970	0
466	20250204	125400	35830	5970	5970	5970	5970	0
467	20250204	125300	35830	5970	5970	5970	5970	0
468	20250204	125200	35830	5970	5970	5970	5970	0
469	20250204	125100	35830	5970	5970	5970	5970	0
470	20250204	125000	35830	5970	5970	5970	5970	0
471	20250204	124900	35830	5970	5970	5970	5970	0
472	20250204	124800	35830	5970	5970	5970	5970	0
473	20250204	124700	35830	5970	5970	5970	5970	0
474	20250204	124600	35830	5970	5970	5970	5970	0
475	20250204	124500	35830	5970	5970	5970	5970	0
476	20250204	124400	35830	5970	5970	5970	5970	0
477	20250204	124300	35830	5970	5970	5970	5970	0
478	20250204	124200	35830	5970	5970	5970	5970	0
479	20250204	124100	35830	5970	5970	5970	5970	0
480	20250204	124000	35830	5970	5970	5970	5970	0
481	20250204	123900	35830	5970	5970	5970	5970	0
482	20250204	123800	35830	5970	5970	5970	5970	0
483	20250204	123700	35830	5970	5970	5970	5970	0
484	20250204	123600	35830	5970	5970	5970	5970	0
485	20250204	123500	35830	5970	5970	5970	5970	0
486	20250204	123400	35830	5970	5970	5970	5970	0
487	20250204	123300	35830	5970	5970	5970	5970	0
488	20250204	123200	35830	5970	5970	5970	5970	0
489	20250204	123100	35830	5970	5970	5970	5970	0
490	20250204	123000	35830	5970	5970	5970	5970	0
491	20250204	122900	35830	5970	5970	5970	5970	0
492	20250204	122800	35830	5970	5970	5970	5970	0
493	20250204	122700	35830	5970	5970	5970	5970	0
494	20250204	122600	35830	5970	5970	5970	5970	0
495	20250204	122500	35830	5970	5970	5970	5970	0
496	20250204	122400	35830	5970	5970	5970	5970	0
497	20250204	122300	35830	5970	5970	5970	5970	0
498	20250204	122200	35830	5970	5970	5970	5970	0
499	20250204	122100	35830	5970	5970	5970	5970	0
500	20250204	122000	35830	5970	5970	5970	5970	0
501	20250204	121900	35830	5970	5970	5970	5970	0
502	20250204	121800	35830	5970	5970	5970	5970	0
503	20250204	121700	35830	5970	5970	5970	5970	0
504	20250204	121600	35830	5970	5970	5970	5970	0
505	20250204	121500	35830	5970	5970	5970	5970	0
506	20250204	121400	35830	5970	5970	5970	5970	0
507	20250204	121300	35830	5970	5970	5970	5970	0
508	20250204	121200	35830	5970	5970	5970	5970	0
509	20250204	121100	35830	5970	5970	5970	5970	0
510	20250204	121000	35830	5970	5970	5970	5970	0
511	20250204	120900	35830	5970	5970	5970	5970	0
512	20250204	120800	35830	5970	5970	5970	5970	0
513	20250204	120700	35830	5970	5970	5970	5970	0
514	20250204	120600	35830	5970	5970	5970	5970	0
515	20250204	120500	35830	5970	5970	5970	5970	0
516	20250204	120400	35830	5970	5970	5970	5970	0
517	20250204	120300	35830	5970	5970	5970	5970	0
518	20250204	120200	35830	5970	5970	5970	5970	0
519	20250204	120100	35830	5970	5970	5970	5970	0
520	20250204	120000	35830	5970	5970	5970	5970	0
521	20250204	115900	35830	5970	5970	5970	5970	0
522	20250204	115800	35830	5970	5970	5970	5970	0
523	20250204	115700	35830	5970	5970	5970	5970	0
524	20250204	115600	35830	5970	5970	5970	5970	0
525	20250204	115500	35830	5970	5970	5970	5970	0
526	20250204	115400	35830	5970	5970	5970	5970	0
527	20250204	115300	35830	5970	5970	5970	5970	0
528	20250204	115200	35830	5970	5970	5970	5970	0
529	20250204	115100	35830	5970	5970	5970	5970	0
530	20250204	115000	35830	5970	5970	5970	5970	0
531	20250204	114900	35830	5970	5970	5970	5970	0
532	20250204	114800	35830	5970	5970	5970	5970	0
533	20250204	114700	35830	5970	5970	5970	5970	0
534	20250204	114600	35830	5970	5970	5970	5970	0
535	20250204	114500	35830	5970	5970	5970	5970	0
536	20250204	114400	35830	5970	5970	5970	5970	0
537	20250204	114300	35830	5970	5970	5970	5970	0
538	20250204	114200	35830	5970	5970	5970	5970	0
539	20250204	114100	35830	5970	5970	5970	5970	0
540	20250204	114000	35830	5970	5970	5970	5970	0
541	20250204	113900	35830	5970	5970	5970	5970	0
542	20250204	113800	35830	5970	5970	5970	5970	0
543	20250204	113700	35830	5970	5970	5970	5970	0
544	20250204	113600	35830	5970	5970	5970	5970	0
545	20250204	113500	35830	5970	5970	5970	5970	0
546	20250204	113400	35830	5970	5970	5970	5970	0
547	20250204	113300	35830	5970	5970	5970	5970	0
548	20250204	113200	35830	5970	5970	5970	5970	0
549	20250204	113100	35830	5970	5970	5970	5970	0
550	20250204	113000	35830	5970	5970	5970	5970	0
551	20250204	112900	35830	5970	5970	5970	5970	0
552	20250204	112800	35830	5970	5970	5970	5970	0
553	20250204	112700	35830	5970	5970	5970	5970	0
554	20250204	112600	35830	5970	5970	5970	5970	0
555	20250204	112500	35830	5970	5970	5970	5970	0
556	20250204	112400	35830	5970	5970	5970	5970	0
557	20250204	112300	35830	5970	5970	5970	5970	0
558	20250204	112200	35830	5970	5970	5970	5970	0
559	20250204	112100	35830	5970	5970	5970	5970	0
560	20250204	112000	35830	5970	5970	5970	5970	0
561	20250204	111900	35830	5970	5970	5970	5970	0
562	20250204	111800	35830	5970	5970	5970	5970	0
563	20250204	111700	35830	5970	5970	5970	5970	0
564	20250204	111600	35830	5970	5970	5970	5970	0
565	20250204	111500	35830	5970	5970	5970	5970	0
566	20250204	111400	35830	5970	5970	5970	5970	0
567	20250204	111300	35830	5970	5970	5970	5970	0
568	20250204	111200	35830	5970	5970	5970	5970	0
569	20250204	111100	35830	5970	5970	5970	5970	0
570	20250204	111000	35830	5970	5970	5970	5970	0
571	20250204	110900	35830	5970	5970	5970	5970	0
572	20250204	110800	35830	5970	5970	5970	5970	0
573	20250204	110700	35830	5970	5970	5970	5970	0
574	20250204	110600	35830	5970	5970	5970	5970	0
575	20250204	110500	35830	5970	5970	5970	5970	0
576	20250204	110400	35830	5970	5970	5970	5970	0
577	20250204	110300	35830	5970	5970	5970	5970	0
578	20250204	110200	35830	5970	5970	5970	5970	0
579	20250204	110100	35830	5970	5970	5970	5970	0
580	20250204	110000	35830	5970	5970	5970	5970	0
581	20250204	105900	35830	5970	5970	5970	5970	0
582	20250204	105800	35830	5970	5970	5970	5970	0
583	20250204	105700	35830	5970	5970	5970	5970	0
584	20250204	105600	35830	5970	5970	5970	5970	0
585	20250204	105500	35830	5970	5970	5970	5970	0
586	20250204	105400	35830	5970	5970	5970	5970	0
587	20250204	105300	35830	5970	5970	5970	5970	0
588	20250204	105200	35830	5970	5970	5970	5970	0
589	20250204	105100	35830	5970	5970	5970	5970	0
590	20250204	105000	35830	5970	5970	5970	5970	0
591	20250204	104900	35830	5970	5970	5970	5970	0
592	20250204	104800	35830	5970	5970	5970	5970	0
593	20250204	104700	35830	5970	5970	5970	5970	0
594	20250204	104600	35830	5970	5970	5970	5970	0
595	20250204	104500	35830	5970	5970	5970	5970	0
596	20250204	104400	35830	5970	5970	5970	5970	0
597	20250204	104300	35830	5970	5970	5970	5970	0
598	20250204	104200	35830	5970	5970	5970	5970	5
599	20250204	104100	5980	5980	5980	5980	5980	0
600	20250204	104000	5980	5980	5980	5980	5980	0
601	20250204	103900	5980	5980	5980	5980	5980	0
602	20250204	103800	5980	5980	5980	5980	5980	0
603	20250204	103700	5980	5980	5980	5980	5980	0
604	20250204	103600	5980	5980	5980	5980	5980	0
605	20250204	103500	5980	5980	5980	5980	5980	0
606	20250204	103400	5980	5980	5980	5980	5980	0
607	20250204	103300	5980	5980	5980	5980	5980	0
608	20250204	103200	5980	5980	5980	5980	5980	0
609	20250204	103100	5980	5980	5980	5980	5980	0
610	20250204	103000	5980	5980	5980	5980	5980	0
611	20250204	102900	5980	5980	5980	5980	5980	0
612	20250204	102800	5980	5980	5980	5980	5980	0
613	20250204	102700	5980	5980	5980	5980	5980	0
614	20250204	102600	5980	5980	5980	5980	5980	0
615	20250204	102500	5980	5980	5980	5980	5980	0
616	20250204	102400	5980	5980	5980	5980	5980	0
617	20250204	102300	5980	5980	5980	5980	5980	0
618	20250204	102200	5980	5980	5980	5980	5980	0
619	20250204	102100	5980	5980	5980	5980	5980	0
620	20250204	102000	5980	5980	5980	5980	5980	0
621	20250204	101900	5980	5980	5980	5980	5980	0
622	20250204	101800	5980	5980	5980	5980	5980	0
623	20250204	101700	5980	5980	5980	5980	5980	0
624	20250204	101600	5980	5980	5980	5980	5980	0
625	20250204	101500	5980	5980	5980	5980	5980	0
626	20250204	101400	5980	5980	5980	5980	5980	0
627	20250204	101300	5980	5980	5980	5980	5980	0
628	20250204	101200	5980	5980	5980	5980	5980	0
629	20250204	101100	5980	5980	5980	5980	5980	0
630	20250204	101000	5980	5980	5980	5980	5980	0
631	20250204	100900	5980	5980	5980	5980	5980	0
632	20250204	100800	5980	5980	5980	5980	5980	0
633	20250204	100700	5980	5980	5980	5980	5980	0
634	20250204	100600	5980	5980	5980	5980	5980	0
635	20250204	100500	5980	5980	5980	5980	5980	0
636	20250204	100400	5980	5980	5980	5980	5980	0
637	20250204	100300	5980	5980	5980	5980	5980	0
638	20250204	100200	5980	5980	5980	5980	5980	0
639	20250204	100100	5980	5980	5980	5980	5980	0
640	20250204	100000	5980	5980	5980	5980	5980	0
641	20250204	095900	5980	5980	5980	5980	5980	0
642	20250204	095800	5980	5980	5980	5980	5980	0
643	20250204	095700	5980	5980	5980	5980	5980	0
644	20250204	095600	5980	5980	5980	5980	5980	0
645	20250204	095500	5980	5980	5980	5980	5980	0
646	20250204	095400	5980	5980	5980	5980	5980	0
647	20250204	095300	5980	5980	5980	5980	5980	0
648	20250204	095200	5980	5980	5980	5980	5980	0
649	20250204	095100	5980	5980	5980	5980	5980	0
650	20250204	095000	5980	5980	5980	5980	5980	0
651	20250204	094900	5980	5980	5980	5980	5980	0
652	20250204	094800	5980	5980	5980	5980	5980	0
653	20250204	094700	5980	5980	5980	5980	5980	0
654	20250204	094600	5980	5980	5980	5980	5980	0
655	20250204	094500	5980	5980	5980	5980	5980	0
656	20250204	094400	5980	5980	5980	5980	5980	0
657	20250204	094300	5980	5980	5980	5980	5980	0
658	20250204	094200	5980	5980	5980	5980	5980	0
659	20250204	094100	5980	5980	5980	5980	5980	0
660	20250204	094000	5980	5980	5980	5980	5980	0
661	20250204	093900	5980	5980	5980	5980	5980	0
662	20250204	093800	5980	5980	5980	5980	5980	0
663	20250204	093700	5980	5980	5980	5980	5980	0
664	20250204	093600	5980	5980	5980	5980	5980	0
665	20250204	093500	5980	5980	5980	5980	5980	0
666	20250204	093400	5980	5980	5980	5980	5980	0
667	20250204	093300	5980	5980	5980	5980	5980	0
668	20250204	093200	5980	5980	5980	5980	5980	0
669	20250204	093100	5980	5980	5980	5980	5980	0
670	20250204	093000	5980	5980	5980	5980	5980	0
671	20250204	092900	5980	5980	5980	5980	5980	0
672	20250204	092800	5980	5980	5980	5980	5980	0
673	20250204	092700	5980	5980	5980	5980	5980	0
674	20250204	092600	5980	5980	5980	5980	5980	0
675	20250204	092500	5980	5980	5980	5980	5980	0
676	20250204	092400	5980	5980	5980	5980	5980	0
677	20250204	092300	5980	5980	5980	5980	5980	0
678	20250204	092200	5980	5980	5980	5980	5980	0
679	20250204	092100	5980	5980	5980	5980	5980	0
680	20250204	092000	5980	5980	5980	5980	5980	0
681	20250204	091900	5980	5980	5980	5980	5980	0
682	20250204	091800	5980	5980	5980	5980	5980	0
683	20250204	091700	5980	5980	5980	5980	5980	0
684	20250204	091600	5980	5980	5980	5980	5980	0
685	20250204	091500	5980	5980	5980	5980	5980	0
686	20250204	091400	5980	5980	5980	5980	5980	0
687	20250204	091300	5980	5980	5980	5980	5980	0
688	20250204	091200	5980	5980	5980	5980	5980	0
689	20250204	091100	5980	5980	5980	5980	5980	0
690	20250204	091000	5980	5980	5980	5980	5980	0
691	20250204	090900	5980	5980	5980	5980	5980	0
692	20250204	090800	5980	5980	5980	5980	5980	0
693	20250204	090700	5980	5980	5980	5980	5980	0
694	20250204	090600	5980	5980	5980	5980	5980	0
695	20250204	090500	5980	5980	5980	5980	5980	0
696	20250204	090400	5980	5980	5980	5980	5980	0
697	20250204	090300	5980	5980	5980	5980	5980	1
698	20250204	090200	0	5920	5920	5920	5920	0
699	20250204	090100	0	5920	5920	5920	5920	0
700	20250204	090000	0	5920	5920	5920	5920	0