KissMeData/376190/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212700	0	4165	4165	4165	4165	0
3	20250124	212600	0	4165	4165	4165	4165	0
4	20250124	212500	0	4165	4165	4165	4165	0
5	20250124	212400	0	4165	4165	4165	4165	0
6	20250124	212300	0	4165	4165	4165	4165	0
7	20250124	212200	0	4165	4165	4165	4165	0
8	20250124	212100	0	4165	4165	4165	4165	0
9	20250124	212000	0	4165	4165	4165	4165	0
10	20250124	211900	0	4165	4165	4165	4165	0
11	20250124	211800	0	4165	4165	4165	4165	0
12	20250124	211700	0	4165	4165	4165	4165	0
13	20250124	211600	0	4165	4165	4165	4165	0
14	20250124	211500	0	4165	4165	4165	4165	0
15	20250124	211400	0	4165	4165	4165	4165	0
16	20250124	211300	0	4165	4165	4165	4165	0
17	20250124	211200	0	4165	4165	4165	4165	0
18	20250124	211100	0	4165	4165	4165	4165	0
19	20250124	211000	0	4165	4165	4165	4165	0
20	20250124	210900	0	4165	4165	4165	4165	0
21	20250124	210800	0	4165	4165	4165	4165	0
22	20250124	210700	0	4165	4165	4165	4165	0
23	20250124	210600	0	4165	4165	4165	4165	0
24	20250124	210500	0	4165	4165	4165	4165	0
25	20250124	210400	0	4165	4165	4165	4165	0
26	20250124	210300	0	4165	4165	4165	4165	0
27	20250124	210200	0	4165	4165	4165	4165	0
28	20250124	210100	0	4165	4165	4165	4165	0
29	20250124	210000	0	4165	4165	4165	4165	0
30	20250124	205900	0	4165	4165	4165	4165	0
31	20250124	205800	0	4165	4165	4165	4165	0
32	20250124	205700	0	4165	4165	4165	4165	0
33	20250124	205600	0	4165	4165	4165	4165	0
34	20250124	205500	0	4165	4165	4165	4165	0
35	20250124	205400	0	4165	4165	4165	4165	0
36	20250124	205300	0	4165	4165	4165	4165	0
37	20250124	205200	0	4165	4165	4165	4165	0
38	20250124	205100	0	4165	4165	4165	4165	0
39	20250124	205000	0	4165	4165	4165	4165	0
40	20250124	204900	0	4165	4165	4165	4165	0
41	20250124	204800	0	4165	4165	4165	4165	0
42	20250124	204700	0	4165	4165	4165	4165	0
43	20250124	204600	0	4165	4165	4165	4165	0
44	20250124	204500	0	4165	4165	4165	4165	0
45	20250124	204400	0	4165	4165	4165	4165	0
46	20250124	204300	0	4165	4165	4165	4165	0
47	20250124	204200	0	4165	4165	4165	4165	0
48	20250124	204100	0	4165	4165	4165	4165	0
49	20250124	204000	0	4165	4165	4165	4165	0
50	20250124	203900	0	4165	4165	4165	4165	0
51	20250124	203800	0	4165	4165	4165	4165	0
52	20250124	203700	0	4165	4165	4165	4165	0
53	20250124	203600	0	4165	4165	4165	4165	0
54	20250124	203500	0	4165	4165	4165	4165	0
55	20250124	203400	0	4165	4165	4165	4165	0
56	20250124	203300	0	4165	4165	4165	4165	0
57	20250124	203200	0	4165	4165	4165	4165	0
58	20250124	203100	0	4165	4165	4165	4165	0
59	20250124	203000	0	4165	4165	4165	4165	0
60	20250124	202900	0	4165	4165	4165	4165	0
61	20250124	202800	0	4165	4165	4165	4165	0
62	20250124	202700	0	4165	4165	4165	4165	0
63	20250124	202600	0	4165	4165	4165	4165	0
64	20250124	202500	0	4165	4165	4165	4165	0
65	20250124	202400	0	4165	4165	4165	4165	0
66	20250124	202300	0	4165	4165	4165	4165	0
67	20250124	202200	0	4165	4165	4165	4165	0
68	20250124	202100	0	4165	4165	4165	4165	0
69	20250124	202000	0	4165	4165	4165	4165	0
70	20250124	201900	0	4165	4165	4165	4165	0
71	20250124	201800	0	4165	4165	4165	4165	0
72	20250124	201700	0	4165	4165	4165	4165	0
73	20250124	201600	0	4165	4165	4165	4165	0
74	20250124	201500	0	4165	4165	4165	4165	0
75	20250124	201400	0	4165	4165	4165	4165	0
76	20250124	201300	0	4165	4165	4165	4165	0
77	20250124	201200	0	4165	4165	4165	4165	0
78	20250124	201100	0	4165	4165	4165	4165	0
79	20250124	201000	0	4165	4165	4165	4165	0
80	20250124	200900	0	4165	4165	4165	4165	0
81	20250124	200800	0	4165	4165	4165	4165	0
82	20250124	200700	0	4165	4165	4165	4165	0
83	20250124	200600	0	4165	4165	4165	4165	0
84	20250124	200500	0	4165	4165	4165	4165	0
85	20250124	200400	0	4165	4165	4165	4165	0
86	20250124	200300	0	4165	4165	4165	4165	0
87	20250124	200200	0	4165	4165	4165	4165	0
88	20250124	200100	0	4165	4165	4165	4165	0
89	20250124	200000	0	4165	4165	4165	4165	0
90	20250124	195900	0	4165	4165	4165	4165	0
91	20250124	195800	0	4165	4165	4165	4165	0
92	20250124	195700	0	4165	4165	4165	4165	0
93	20250124	195600	0	4165	4165	4165	4165	0
94	20250124	195500	0	4165	4165	4165	4165	0
95	20250124	195400	0	4165	4165	4165	4165	0
96	20250124	195300	0	4165	4165	4165	4165	0
97	20250124	195200	0	4165	4165	4165	4165	0
98	20250124	195100	0	4165	4165	4165	4165	0
99	20250124	195000	0	4165	4165	4165	4165	0
100	20250124	194900	0	4165	4165	4165	4165	0
101	20250124	194800	0	4165	4165	4165	4165	0
102	20250124	194700	0	4165	4165	4165	4165	0
103	20250124	194600	0	4165	4165	4165	4165	0
104	20250124	194500	0	4165	4165	4165	4165	0
105	20250124	194400	0	4165	4165	4165	4165	0
106	20250124	194300	0	4165	4165	4165	4165	0
107	20250124	194200	0	4165	4165	4165	4165	0
108	20250124	194100	0	4165	4165	4165	4165	0
109	20250124	194000	0	4165	4165	4165	4165	0
110	20250124	193900	0	4165	4165	4165	4165	0
111	20250124	193800	0	4165	4165	4165	4165	0
112	20250124	193700	0	4165	4165	4165	4165	0
113	20250124	193600	0	4165	4165	4165	4165	0
114	20250124	193500	0	4165	4165	4165	4165	0
115	20250124	193400	0	4165	4165	4165	4165	0
116	20250124	193300	0	4165	4165	4165	4165	0
117	20250124	193200	0	4165	4165	4165	4165	0
118	20250124	193100	0	4165	4165	4165	4165	0
119	20250124	193000	0	4165	4165	4165	4165	0
120	20250124	192900	0	4165	4165	4165	4165	0
121	20250124	192800	0	4165	4165	4165	4165	0
122	20250124	192700	0	4165	4165	4165	4165	0
123	20250124	192600	0	4165	4165	4165	4165	0
124	20250124	192500	0	4165	4165	4165	4165	0
125	20250124	192400	0	4165	4165	4165	4165	0
126	20250124	192300	0	4165	4165	4165	4165	0
127	20250124	192200	0	4165	4165	4165	4165	0
128	20250124	192100	0	4165	4165	4165	4165	0
129	20250124	192000	0	4165	4165	4165	4165	0
130	20250124	191900	0	4165	4165	4165	4165	0
131	20250124	191800	0	4165	4165	4165	4165	0
132	20250124	191700	0	4165	4165	4165	4165	0
133	20250124	191600	0	4165	4165	4165	4165	0
134	20250124	191500	0	4165	4165	4165	4165	0
135	20250124	191400	0	4165	4165	4165	4165	0
136	20250124	191300	0	4165	4165	4165	4165	0
137	20250124	191200	0	4165	4165	4165	4165	0
138	20250124	191100	0	4165	4165	4165	4165	0
139	20250124	191000	0	4165	4165	4165	4165	0
140	20250124	190900	0	4165	4165	4165	4165	0
141	20250124	190800	0	4165	4165	4165	4165	0
142	20250124	190700	0	4165	4165	4165	4165	0
143	20250124	190600	0	4165	4165	4165	4165	0
144	20250124	190500	0	4165	4165	4165	4165	0
145	20250124	190400	0	4165	4165	4165	4165	0
146	20250124	190300	0	4165	4165	4165	4165	0
147	20250124	190200	0	4165	4165	4165	4165	0
148	20250124	190100	0	4165	4165	4165	4165	0
149	20250124	190000	0	4165	4165	4165	4165	0
150	20250124	185900	0	4165	4165	4165	4165	0
151	20250124	185800	0	4165	4165	4165	4165	0
152	20250124	185700	0	4165	4165	4165	4165	0
153	20250124	185600	0	4165	4165	4165	4165	0
154	20250124	185500	0	4165	4165	4165	4165	0
155	20250124	185400	0	4165	4165	4165	4165	0
156	20250124	185300	0	4165	4165	4165	4165	0
157	20250124	185200	0	4165	4165	4165	4165	0
158	20250124	185100	0	4165	4165	4165	4165	0
159	20250124	185000	0	4165	4165	4165	4165	0
160	20250124	184900	0	4165	4165	4165	4165	0
161	20250124	184800	0	4165	4165	4165	4165	0
162	20250124	184700	0	4165	4165	4165	4165	0
163	20250124	184600	0	4165	4165	4165	4165	0
164	20250124	184500	0	4165	4165	4165	4165	0
165	20250124	184400	0	4165	4165	4165	4165	0
166	20250124	184300	0	4165	4165	4165	4165	0
167	20250124	184200	0	4165	4165	4165	4165	0
168	20250124	184100	0	4165	4165	4165	4165	0
169	20250124	184000	0	4165	4165	4165	4165	0
170	20250124	183900	0	4165	4165	4165	4165	0
171	20250124	183800	0	4165	4165	4165	4165	0
172	20250124	183700	0	4165	4165	4165	4165	0
173	20250124	183600	0	4165	4165	4165	4165	0
174	20250124	183500	0	4165	4165	4165	4165	0
175	20250124	183400	0	4165	4165	4165	4165	0
176	20250124	183300	0	4165	4165	4165	4165	0
177	20250124	183200	0	4165	4165	4165	4165	0
178	20250124	183100	0	4165	4165	4165	4165	0
179	20250124	183000	0	4165	4165	4165	4165	0
180	20250124	182900	0	4165	4165	4165	4165	0
181	20250124	182800	0	4165	4165	4165	4165	0
182	20250124	182700	0	4165	4165	4165	4165	0
183	20250124	182600	0	4165	4165	4165	4165	0
184	20250124	182500	0	4165	4165	4165	4165	0
185	20250124	182400	0	4165	4165	4165	4165	0
186	20250124	182300	0	4165	4165	4165	4165	0
187	20250124	182200	0	4165	4165	4165	4165	0
188	20250124	182100	0	4165	4165	4165	4165	0
189	20250124	182000	0	4165	4165	4165	4165	0
190	20250124	181900	0	4165	4165	4165	4165	0
191	20250124	181800	0	4165	4165	4165	4165	0
192	20250124	181700	0	4165	4165	4165	4165	0
193	20250124	181600	0	4165	4165	4165	4165	0
194	20250124	181500	0	4165	4165	4165	4165	0
195	20250124	181400	0	4165	4165	4165	4165	0
196	20250124	181300	0	4165	4165	4165	4165	0
197	20250124	181200	0	4165	4165	4165	4165	0
198	20250124	181100	0	4165	4165	4165	4165	0
199	20250124	181000	0	4165	4165	4165	4165	0
200	20250124	180900	0	4165	4165	4165	4165	0
201	20250124	180800	0	4165	4165	4165	4165	0
202	20250124	180700	0	4165	4165	4165	4165	0
203	20250124	180600	0	4165	4165	4165	4165	0
204	20250124	180500	0	4165	4165	4165	4165	0
205	20250124	180400	0	4165	4165	4165	4165	0
206	20250124	180300	0	4165	4165	4165	4165	0
207	20250124	180200	0	4165	4165	4165	4165	0
208	20250124	180100	0	4165	4165	4165	4165	0
209	20250124	180000	0	4165	4165	4165	4165	0
210	20250124	175900	0	4165	4165	4165	4165	0
211	20250124	175800	0	4165	4165	4165	4165	0
212	20250124	175700	0	4165	4165	4165	4165	0
213	20250124	175600	0	4165	4165	4165	4165	0
214	20250124	175500	0	4165	4165	4165	4165	0
215	20250124	175400	0	4165	4165	4165	4165	0
216	20250124	175300	0	4165	4165	4165	4165	0
217	20250124	175200	0	4165	4165	4165	4165	0
218	20250124	175100	0	4165	4165	4165	4165	0
219	20250124	175000	0	4165	4165	4165	4165	0
220	20250124	174900	0	4165	4165	4165	4165	0
221	20250124	174800	0	4165	4165	4165	4165	0
222	20250124	174700	0	4165	4165	4165	4165	0
223	20250124	174600	0	4165	4165	4165	4165	0
224	20250124	174500	0	4165	4165	4165	4165	0
225	20250124	174400	0	4165	4165	4165	4165	0
226	20250124	174300	0	4165	4165	4165	4165	0
227	20250124	174200	0	4165	4165	4165	4165	0
228	20250124	174100	0	4165	4165	4165	4165	0
229	20250124	174000	0	4165	4165	4165	4165	0
230	20250124	173900	0	4165	4165	4165	4165	0
231	20250124	173800	0	4165	4165	4165	4165	0
232	20250124	173700	0	4165	4165	4165	4165	0
233	20250124	173600	0	4165	4165	4165	4165	0
234	20250124	173500	0	4165	4165	4165	4165	0
235	20250124	173400	0	4165	4165	4165	4165	0
236	20250124	173300	0	4165	4165	4165	4165	0
237	20250124	173200	0	4165	4165	4165	4165	0
238	20250124	173100	0	4165	4165	4165	4165	0
239	20250124	173000	0	4165	4165	4165	4165	0
240	20250124	172900	0	4165	4165	4165	4165	0
241	20250124	172800	0	4165	4165	4165	4165	0
242	20250124	172700	0	4165	4165	4165	4165	0
243	20250124	172600	0	4165	4165	4165	4165	0
244	20250124	172500	0	4165	4165	4165	4165	0
245	20250124	172400	0	4165	4165	4165	4165	0
246	20250124	172300	0	4165	4165	4165	4165	0
247	20250124	172200	0	4165	4165	4165	4165	0
248	20250124	172100	0	4165	4165	4165	4165	0
249	20250124	172000	0	4165	4165	4165	4165	0
250	20250124	171900	0	4165	4165	4165	4165	0
251	20250124	171800	0	4165	4165	4165	4165	0
252	20250124	171700	0	4165	4165	4165	4165	0
253	20250124	171600	0	4165	4165	4165	4165	0
254	20250124	171500	0	4165	4165	4165	4165	0
255	20250124	171400	0	4165	4165	4165	4165	0
256	20250124	171300	0	4165	4165	4165	4165	0
257	20250124	171200	0	4165	4165	4165	4165	0
258	20250124	171100	0	4165	4165	4165	4165	0
259	20250124	171000	0	4165	4165	4165	4165	0
260	20250124	170900	0	4165	4165	4165	4165	0
261	20250124	170800	0	4165	4165	4165	4165	0
262	20250124	170700	0	4165	4165	4165	4165	0
263	20250124	170600	0	4165	4165	4165	4165	0
264	20250124	170500	0	4165	4165	4165	4165	0
265	20250124	170400	0	4165	4165	4165	4165	0
266	20250124	170300	0	4165	4165	4165	4165	0
267	20250124	170200	0	4165	4165	4165	4165	0
268	20250124	170100	0	4165	4165	4165	4165	0
269	20250124	170000	0	4165	4165	4165	4165	0
270	20250124	165900	0	4165	4165	4165	4165	0
271	20250124	165800	0	4165	4165	4165	4165	0
272	20250124	165700	0	4165	4165	4165	4165	0
273	20250124	165600	0	4165	4165	4165	4165	0
274	20250124	165500	0	4165	4165	4165	4165	0
275	20250124	165400	0	4165	4165	4165	4165	0
276	20250124	165300	0	4165	4165	4165	4165	0
277	20250124	165200	0	4165	4165	4165	4165	0
278	20250124	165100	0	4165	4165	4165	4165	0
279	20250124	165000	0	4165	4165	4165	4165	0
280	20250124	164900	0	4165	4165	4165	4165	0
281	20250124	164800	0	4165	4165	4165	4165	0
282	20250124	164700	0	4165	4165	4165	4165	0
283	20250124	164600	0	4165	4165	4165	4165	0
284	20250124	164500	0	4165	4165	4165	4165	0
285	20250124	164400	0	4165	4165	4165	4165	0
286	20250124	164300	0	4165	4165	4165	4165	0
287	20250124	164200	0	4165	4165	4165	4165	0
288	20250124	164100	0	4165	4165	4165	4165	0
289	20250124	164000	0	4165	4165	4165	4165	0
290	20250124	163900	0	4165	4165	4165	4165	0
291	20250124	163800	0	4165	4165	4165	4165	0
292	20250124	163700	0	4165	4165	4165	4165	0
293	20250124	163600	0	4165	4165	4165	4165	0
294	20250124	163500	0	4165	4165	4165	4165	0
295	20250124	163400	0	4165	4165	4165	4165	0
296	20250124	163300	0	4165	4165	4165	4165	0
297	20250124	163200	0	4165	4165	4165	4165	0
298	20250124	163100	0	4165	4165	4165	4165	0
299	20250124	163000	0	4165	4165	4165	4165	0
300	20250124	162900	0	4165	4165	4165	4165	0
301	20250124	162800	0	4165	4165	4165	4165	0
302	20250124	162700	0	4165	4165	4165	4165	0
303	20250124	162600	0	4165	4165	4165	4165	0
304	20250124	162500	0	4165	4165	4165	4165	0
305	20250124	162400	0	4165	4165	4165	4165	0
306	20250124	162300	0	4165	4165	4165	4165	0
307	20250124	162200	0	4165	4165	4165	4165	0
308	20250124	162100	0	4165	4165	4165	4165	0
309	20250124	162000	0	4165	4165	4165	4165	0
310	20250124	161900	0	4165	4165	4165	4165	0
311	20250124	161800	0	4165	4165	4165	4165	0
312	20250124	161700	0	4165	4165	4165	4165	0
313	20250124	161600	0	4165	4165	4165	4165	0
314	20250124	161500	0	4165	4165	4165	4165	0
315	20250124	161400	0	4165	4165	4165	4165	0
316	20250124	161300	0	4165	4165	4165	4165	0
317	20250124	161200	0	4165	4165	4165	4165	0
318	20250124	161100	0	4165	4165	4165	4165	0
319	20250124	161000	0	4165	4165	4165	4165	0
320	20250124	160900	0	4165	4165	4165	4165	0
321	20250124	160800	0	4165	4165	4165	4165	0
322	20250124	160700	0	4165	4165	4165	4165	0
323	20250124	160600	0	4165	4165	4165	4165	0
324	20250124	160500	0	4165	4165	4165	4165	0
325	20250124	160400	0	4165	4165	4165	4165	0
326	20250124	160300	0	4165	4165	4165	4165	0
327	20250124	160200	0	4165	4165	4165	4165	0
328	20250124	160100	0	4165	4165	4165	4165	0
329	20250124	160000	0	4165	4165	4165	4165	0
330	20250124	155900	0	4165	4165	4165	4165	0
331	20250124	155800	0	4165	4165	4165	4165	0
332	20250124	155700	0	4165	4165	4165	4165	0
333	20250124	155600	0	4165	4165	4165	4165	0
334	20250124	155500	0	4165	4165	4165	4165	0
335	20250124	155400	0	4165	4165	4165	4165	0
336	20250124	155300	0	4165	4165	4165	4165	0
337	20250124	155200	0	4165	4165	4165	4165	0
338	20250124	155100	0	4165	4165	4165	4165	0
339	20250124	155000	0	4165	4165	4165	4165	0
340	20250124	154900	0	4165	4165	4165	4165	0
341	20250124	154800	0	4165	4165	4165	4165	0
342	20250124	154700	0	4165	4165	4165	4165	0
343	20250124	154600	0	4165	4165	4165	4165	0
344	20250124	154500	0	4165	4165	4165	4165	0
345	20250124	154400	0	4165	4165	4165	4165	0
346	20250124	154300	0	4165	4165	4165	4165	0
347	20250124	154200	0	4165	4165	4165	4165	0
348	20250124	154100	0	4165	4165	4165	4165	0
349	20250124	154000	0	4165	4165	4165	4165	0
350	20250124	153900	0	4165	4165	4165	4165	0
351	20250124	153800	0	4165	4165	4165	4165	0
352	20250124	153700	0	4165	4165	4165	4165	0
353	20250124	153600	0	4165	4165	4165	4165	0
354	20250124	153500	0	4165	4165	4165	4165	0
355	20250124	153400	0	4165	4165	4165	4165	0
356	20250124	153300	0	4165	4165	4165	4165	0
357	20250124	153200	0	4165	4165	4165	4165	0
358	20250124	153100	0	4165	4165	4165	4165	0
359	20250124	153000	0	4165	4165	4165	4165	0
360	20250124	152900	0	4165	4165	4165	4165	0
361	20250124	152800	0	4165	4165	4165	4165	0
362	20250124	152700	0	4165	4165	4165	4165	0
363	20250124	152600	0	4165	4165	4165	4165	0
364	20250124	152500	0	4165	4165	4165	4165	0
365	20250124	152400	0	4165	4165	4165	4165	0
366	20250124	152300	0	4165	4165	4165	4165	0
367	20250124	152200	0	4165	4165	4165	4165	0
368	20250124	152100	0	4165	4165	4165	4165	0
369	20250124	152000	0	4165	4165	4165	4165	0
370	20250124	151900	0	4165	4165	4165	4165	0
371	20250124	151800	0	4165	4165	4165	4165	0
372	20250124	151700	0	4165	4165	4165	4165	0
373	20250124	151600	0	4165	4165	4165	4165	0
374	20250124	151500	0	4165	4165	4165	4165	0
375	20250124	151400	0	4165	4165	4165	4165	0
376	20250124	151300	0	4165	4165	4165	4165	0
377	20250124	151200	0	4165	4165	4165	4165	0
378	20250124	151100	0	4165	4165	4165	4165	0
379	20250124	151000	0	4165	4165	4165	4165	0
380	20250124	150900	0	4165	4165	4165	4165	0
381	20250124	150800	0	4165	4165	4165	4165	0
382	20250124	150700	0	4165	4165	4165	4165	0
383	20250124	150600	0	4165	4165	4165	4165	0
384	20250124	150500	0	4165	4165	4165	4165	0
385	20250124	150400	0	4165	4165	4165	4165	0
386	20250124	150300	0	4165	4165	4165	4165	0
387	20250124	150200	0	4165	4165	4165	4165	0
388	20250124	150100	0	4165	4165	4165	4165	0
389	20250124	150000	0	4165	4165	4165	4165	0
390	20250124	145900	0	4165	4165	4165	4165	0
391	20250124	145800	0	4165	4165	4165	4165	0
392	20250124	145700	0	4165	4165	4165	4165	0
393	20250124	145600	0	4165	4165	4165	4165	0
394	20250124	145500	0	4165	4165	4165	4165	0
395	20250124	145400	0	4165	4165	4165	4165	0
396	20250124	145300	0	4165	4165	4165	4165	0
397	20250124	145200	0	4165	4165	4165	4165	0
398	20250124	145100	0	4165	4165	4165	4165	0
399	20250124	145000	0	4165	4165	4165	4165	0
400	20250124	144900	0	4165	4165	4165	4165	0
401	20250124	144800	0	4165	4165	4165	4165	0
402	20250124	144700	0	4165	4165	4165	4165	0
403	20250124	144600	0	4165	4165	4165	4165	0
404	20250124	144500	0	4165	4165	4165	4165	0
405	20250124	144400	0	4165	4165	4165	4165	0
406	20250124	144300	0	4165	4165	4165	4165	0
407	20250124	144200	0	4165	4165	4165	4165	0
408	20250124	144100	0	4165	4165	4165	4165	0
409	20250124	144000	0	4165	4165	4165	4165	0
410	20250124	143900	0	4165	4165	4165	4165	0
411	20250124	143800	0	4165	4165	4165	4165	0
412	20250124	143700	0	4165	4165	4165	4165	0
413	20250124	143600	0	4165	4165	4165	4165	0
414	20250124	143500	0	4165	4165	4165	4165	0
415	20250124	143400	0	4165	4165	4165	4165	0
416	20250124	143300	0	4165	4165	4165	4165	0
417	20250124	143200	0	4165	4165	4165	4165	0
418	20250124	143100	0	4165	4165	4165	4165	0
419	20250124	143000	0	4165	4165	4165	4165	0
420	20250124	142900	0	4165	4165	4165	4165	0
421	20250124	142800	0	4165	4165	4165	4165	0
422	20250124	142700	0	4165	4165	4165	4165	0
423	20250124	142600	0	4165	4165	4165	4165	0
424	20250124	142500	0	4165	4165	4165	4165	0
425	20250124	142400	0	4165	4165	4165	4165	0
426	20250124	142300	0	4165	4165	4165	4165	0
427	20250124	142200	0	4165	4165	4165	4165	0
428	20250124	142100	0	4165	4165	4165	4165	0
429	20250124	142000	0	4165	4165	4165	4165	0
430	20250124	141900	0	4165	4165	4165	4165	0
431	20250124	141800	0	4165	4165	4165	4165	0
432	20250124	141700	0	4165	4165	4165	4165	0
433	20250124	141600	0	4165	4165	4165	4165	0
434	20250124	141500	0	4165	4165	4165	4165	0
435	20250124	141400	0	4165	4165	4165	4165	0
436	20250124	141300	0	4165	4165	4165	4165	0
437	20250124	141200	0	4165	4165	4165	4165	0
438	20250124	141100	0	4165	4165	4165	4165	0
439	20250124	141000	0	4165	4165	4165	4165	0
440	20250124	140900	0	4165	4165	4165	4165	0
441	20250124	140800	0	4165	4165	4165	4165	0
442	20250124	140700	0	4165	4165	4165	4165	0
443	20250124	140600	0	4165	4165	4165	4165	0
444	20250124	140500	0	4165	4165	4165	4165	0
445	20250124	140400	0	4165	4165	4165	4165	0
446	20250124	140300	0	4165	4165	4165	4165	0
447	20250124	140200	0	4165	4165	4165	4165	0
448	20250124	140100	0	4165	4165	4165	4165	0
449	20250124	140000	0	4165	4165	4165	4165	0
450	20250124	135900	0	4165	4165	4165	4165	0
451	20250124	135800	0	4165	4165	4165	4165	0
452	20250124	135700	0	4165	4165	4165	4165	0
453	20250124	135600	0	4165	4165	4165	4165	0
454	20250124	135500	0	4165	4165	4165	4165	0
455	20250124	135400	0	4165	4165	4165	4165	0
456	20250124	135300	0	4165	4165	4165	4165	0
457	20250124	135200	0	4165	4165	4165	4165	0
458	20250124	135100	0	4165	4165	4165	4165	0
459	20250124	135000	0	4165	4165	4165	4165	0
460	20250124	134900	0	4165	4165	4165	4165	0
461	20250124	134800	0	4165	4165	4165	4165	0
462	20250124	134700	0	4165	4165	4165	4165	0
463	20250124	134600	0	4165	4165	4165	4165	0
464	20250124	134500	0	4165	4165	4165	4165	0
465	20250124	134400	0	4165	4165	4165	4165	0
466	20250124	134300	0	4165	4165	4165	4165	0
467	20250124	134200	0	4165	4165	4165	4165	0
468	20250124	134100	0	4165	4165	4165	4165	0
469	20250124	134000	0	4165	4165	4165	4165	0
470	20250124	133900	0	4165	4165	4165	4165	0
471	20250124	133800	0	4165	4165	4165	4165	0
472	20250124	133700	0	4165	4165	4165	4165	0
473	20250124	133600	0	4165	4165	4165	4165	0
474	20250124	133500	0	4165	4165	4165	4165	0
475	20250124	133400	0	4165	4165	4165	4165	0
476	20250124	133300	0	4165	4165	4165	4165	0
477	20250124	133200	0	4165	4165	4165	4165	0
478	20250124	133100	0	4165	4165	4165	4165	0
479	20250124	133000	0	4165	4165	4165	4165	0
480	20250124	132900	0	4165	4165	4165	4165	0
481	20250124	132800	0	4165	4165	4165	4165	0
482	20250124	132700	0	4165	4165	4165	4165	0
483	20250124	132600	0	4165	4165	4165	4165	0
484	20250124	132500	0	4165	4165	4165	4165	0
485	20250124	132400	0	4165	4165	4165	4165	0
486	20250124	132300	0	4165	4165	4165	4165	0
487	20250124	132200	0	4165	4165	4165	4165	0
488	20250124	132100	0	4165	4165	4165	4165	0
489	20250124	132000	0	4165	4165	4165	4165	0
490	20250124	131900	0	4165	4165	4165	4165	0
491	20250124	131800	0	4165	4165	4165	4165	0
492	20250124	131700	0	4165	4165	4165	4165	0
493	20250124	131600	0	4165	4165	4165	4165	0
494	20250124	131500	0	4165	4165	4165	4165	0
495	20250124	131400	0	4165	4165	4165	4165	0
496	20250124	131300	0	4165	4165	4165	4165	0
497	20250124	131200	0	4165	4165	4165	4165	0
498	20250124	131100	0	4165	4165	4165	4165	0
499	20250124	131000	0	4165	4165	4165	4165	0
500	20250124	130900	0	4165	4165	4165	4165	0
501	20250124	130800	0	4165	4165	4165	4165	0
502	20250124	130700	0	4165	4165	4165	4165	0
503	20250124	130600	0	4165	4165	4165	4165	0
504	20250124	130500	0	4165	4165	4165	4165	0
505	20250124	130400	0	4165	4165	4165	4165	0
506	20250124	130300	0	4165	4165	4165	4165	0
507	20250124	130200	0	4165	4165	4165	4165	0
508	20250124	130100	0	4165	4165	4165	4165	0
509	20250124	130000	0	4165	4165	4165	4165	0
510	20250124	125900	0	4165	4165	4165	4165	0
511	20250124	125800	0	4165	4165	4165	4165	0
512	20250124	125700	0	4165	4165	4165	4165	0
513	20250124	125600	0	4165	4165	4165	4165	0
514	20250124	125500	0	4165	4165	4165	4165	0
515	20250124	125400	0	4165	4165	4165	4165	0
516	20250124	125300	0	4165	4165	4165	4165	0
517	20250124	125200	0	4165	4165	4165	4165	0
518	20250124	125100	0	4165	4165	4165	4165	0
519	20250124	125000	0	4165	4165	4165	4165	0
520	20250124	124900	0	4165	4165	4165	4165	0
521	20250124	124800	0	4165	4165	4165	4165	0
522	20250124	124700	0	4165	4165	4165	4165	0
523	20250124	124600	0	4165	4165	4165	4165	0
524	20250124	124500	0	4165	4165	4165	4165	0
525	20250124	124400	0	4165	4165	4165	4165	0
526	20250124	124300	0	4165	4165	4165	4165	0
527	20250124	124200	0	4165	4165	4165	4165	0
528	20250124	124100	0	4165	4165	4165	4165	0
529	20250124	124000	0	4165	4165	4165	4165	0
530	20250124	123900	0	4165	4165	4165	4165	0
531	20250124	123800	0	4165	4165	4165	4165	0
532	20250124	123700	0	4165	4165	4165	4165	0
533	20250124	123600	0	4165	4165	4165	4165	0
534	20250124	123500	0	4165	4165	4165	4165	0
535	20250124	123400	0	4165	4165	4165	4165	0
536	20250124	123300	0	4165	4165	4165	4165	0
537	20250124	123200	0	4165	4165	4165	4165	0
538	20250124	123100	0	4165	4165	4165	4165	0
539	20250124	123000	0	4165	4165	4165	4165	0
540	20250124	122900	0	4165	4165	4165	4165	0
541	20250124	122800	0	4165	4165	4165	4165	0
542	20250124	122700	0	4165	4165	4165	4165	0
543	20250124	122600	0	4165	4165	4165	4165	0
544	20250124	122500	0	4165	4165	4165	4165	0
545	20250124	122400	0	4165	4165	4165	4165	0
546	20250124	122300	0	4165	4165	4165	4165	0
547	20250124	122200	0	4165	4165	4165	4165	0
548	20250124	122100	0	4165	4165	4165	4165	0
549	20250124	122000	0	4165	4165	4165	4165	0
550	20250124	121900	0	4165	4165	4165	4165	0
551	20250124	121800	0	4165	4165	4165	4165	0
552	20250124	121700	0	4165	4165	4165	4165	0
553	20250124	121600	0	4165	4165	4165	4165	0
554	20250124	121500	0	4165	4165	4165	4165	0
555	20250124	121400	0	4165	4165	4165	4165	0
556	20250124	121300	0	4165	4165	4165	4165	0
557	20250124	121200	0	4165	4165	4165	4165	0
558	20250124	121100	0	4165	4165	4165	4165	0
559	20250124	121000	0	4165	4165	4165	4165	0
560	20250124	120900	0	4165	4165	4165	4165	0
561	20250124	120800	0	4165	4165	4165	4165	0
562	20250124	120700	0	4165	4165	4165	4165	0
563	20250124	120600	0	4165	4165	4165	4165	0
564	20250124	120500	0	4165	4165	4165	4165	0
565	20250124	120400	0	4165	4165	4165	4165	0
566	20250124	120300	0	4165	4165	4165	4165	0
567	20250124	120200	0	4165	4165	4165	4165	0
568	20250124	120100	0	4165	4165	4165	4165	0
569	20250124	120000	0	4165	4165	4165	4165	0
570	20250124	115900	0	4165	4165	4165	4165	0
571	20250124	115800	0	4165	4165	4165	4165	0
572	20250124	115700	0	4165	4165	4165	4165	0
573	20250124	115600	0	4165	4165	4165	4165	0
574	20250124	115500	0	4165	4165	4165	4165	0
575	20250124	115400	0	4165	4165	4165	4165	0
576	20250124	115300	0	4165	4165	4165	4165	0
577	20250124	115200	0	4165	4165	4165	4165	0
578	20250124	115100	0	4165	4165	4165	4165	0
579	20250124	115000	0	4165	4165	4165	4165	0
580	20250124	114900	0	4165	4165	4165	4165	0
581	20250124	114800	0	4165	4165	4165	4165	0
582	20250124	114700	0	4165	4165	4165	4165	0
583	20250124	114600	0	4165	4165	4165	4165	0
584	20250124	114500	0	4165	4165	4165	4165	0
585	20250124	114400	0	4165	4165	4165	4165	0
586	20250124	114300	0	4165	4165	4165	4165	0
587	20250124	114200	0	4165	4165	4165	4165	0
588	20250124	114100	0	4165	4165	4165	4165	0
589	20250124	114000	0	4165	4165	4165	4165	0
590	20250124	113900	0	4165	4165	4165	4165	0
591	20250124	113800	0	4165	4165	4165	4165	0
592	20250124	113700	0	4165	4165	4165	4165	0
593	20250124	113600	0	4165	4165	4165	4165	0
594	20250124	113500	0	4165	4165	4165	4165	0
595	20250124	113400	0	4165	4165	4165	4165	0
596	20250124	113300	0	4165	4165	4165	4165	0
597	20250124	113200	0	4165	4165	4165	4165	0
598	20250124	113100	0	4165	4165	4165	4165	0
599	20250124	113000	0	4165	4165	4165	4165	0
600	20250124	112900	0	4165	4165	4165	4165	0
601	20250124	112800	0	4165	4165	4165	4165	0
602	20250124	112700	0	4165	4165	4165	4165	0
603	20250124	112600	0	4165	4165	4165	4165	0
604	20250124	112500	0	4165	4165	4165	4165	0
605	20250124	112400	0	4165	4165	4165	4165	0
606	20250124	112300	0	4165	4165	4165	4165	0
607	20250124	112200	0	4165	4165	4165	4165	0
608	20250124	112100	0	4165	4165	4165	4165	0
609	20250124	112000	0	4165	4165	4165	4165	0
610	20250124	111900	0	4165	4165	4165	4165	0
611	20250124	111800	0	4165	4165	4165	4165	0
612	20250124	111700	0	4165	4165	4165	4165	0
613	20250124	111600	0	4165	4165	4165	4165	0
614	20250124	111500	0	4165	4165	4165	4165	0
615	20250124	111400	0	4165	4165	4165	4165	0
616	20250124	111300	0	4165	4165	4165	4165	0
617	20250124	111200	0	4165	4165	4165	4165	0
618	20250124	111100	0	4165	4165	4165	4165	0
619	20250124	111000	0	4165	4165	4165	4165	0
620	20250124	110900	0	4165	4165	4165	4165	0
621	20250124	110800	0	4165	4165	4165	4165	0
622	20250124	110700	0	4165	4165	4165	4165	0
623	20250124	110600	0	4165	4165	4165	4165	0
624	20250124	110500	0	4165	4165	4165	4165	0
625	20250124	110400	0	4165	4165	4165	4165	0
626	20250124	110300	0	4165	4165	4165	4165	0
627	20250124	110200	0	4165	4165	4165	4165	0
628	20250124	110100	0	4165	4165	4165	4165	0
629	20250124	110000	0	4165	4165	4165	4165	0
630	20250124	105900	0	4165	4165	4165	4165	0
631	20250124	105800	0	4165	4165	4165	4165	0
632	20250124	105700	0	4165	4165	4165	4165	0
633	20250124	105600	0	4165	4165	4165	4165	0
634	20250124	105500	0	4165	4165	4165	4165	0
635	20250124	105400	0	4165	4165	4165	4165	0
636	20250124	105300	0	4165	4165	4165	4165	0
637	20250124	105200	0	4165	4165	4165	4165	0
638	20250124	105100	0	4165	4165	4165	4165	0
639	20250124	105000	0	4165	4165	4165	4165	0
640	20250124	104900	0	4165	4165	4165	4165	0
641	20250124	104800	0	4165	4165	4165	4165	0
642	20250124	104700	0	4165	4165	4165	4165	0
643	20250124	104600	0	4165	4165	4165	4165	0
644	20250124	104500	0	4165	4165	4165	4165	0
645	20250124	104400	0	4165	4165	4165	4165	0
646	20250124	104300	0	4165	4165	4165	4165	0
647	20250124	104200	0	4165	4165	4165	4165	0
648	20250124	104100	0	4165	4165	4165	4165	0
649	20250124	104000	0	4165	4165	4165	4165	0
650	20250124	103900	0	4165	4165	4165	4165	0
651	20250124	103800	0	4165	4165	4165	4165	0
652	20250124	103700	0	4165	4165	4165	4165	0
653	20250124	103600	0	4165	4165	4165	4165	0
654	20250124	103500	0	4165	4165	4165	4165	0
655	20250124	103400	0	4165	4165	4165	4165	0
656	20250124	103300	0	4165	4165	4165	4165	0
657	20250124	103200	0	4165	4165	4165	4165	0
658	20250124	103100	0	4165	4165	4165	4165	0
659	20250124	103000	0	4165	4165	4165	4165	0
660	20250124	102900	0	4165	4165	4165	4165	0
661	20250124	102800	0	4165	4165	4165	4165	0
662	20250124	102700	0	4165	4165	4165	4165	0
663	20250124	102600	0	4165	4165	4165	4165	0
664	20250124	102500	0	4165	4165	4165	4165	0
665	20250124	102400	0	4165	4165	4165	4165	0
666	20250124	102300	0	4165	4165	4165	4165	0
667	20250124	102200	0	4165	4165	4165	4165	0
668	20250124	102100	0	4165	4165	4165	4165	0
669	20250124	102000	0	4165	4165	4165	4165	0
670	20250124	101900	0	4165	4165	4165	4165	0
671	20250124	101800	0	4165	4165	4165	4165	0
672	20250124	101700	0	4165	4165	4165	4165	0
673	20250124	101600	0	4165	4165	4165	4165	0
674	20250124	101500	0	4165	4165	4165	4165	0
675	20250124	101400	0	4165	4165	4165	4165	0
676	20250124	101300	0	4165	4165	4165	4165	0
677	20250124	101200	0	4165	4165	4165	4165	0
678	20250124	101100	0	4165	4165	4165	4165	0
679	20250124	101000	0	4165	4165	4165	4165	0
680	20250124	100900	0	4165	4165	4165	4165	0
681	20250124	100800	0	4165	4165	4165	4165	0
682	20250124	100700	0	4165	4165	4165	4165	0
683	20250124	100600	0	4165	4165	4165	4165	0
684	20250124	100500	0	4165	4165	4165	4165	0
685	20250124	100400	0	4165	4165	4165	4165	0
686	20250124	100300	0	4165	4165	4165	4165	0
687	20250124	100200	0	4165	4165	4165	4165	0
688	20250124	100100	0	4165	4165	4165	4165	0
689	20250124	100000	0	4165	4165	4165	4165	0
690	20250124	095900	0	4165	4165	4165	4165	0
691	20250124	095800	0	4165	4165	4165	4165	0
692	20250124	095700	0	4165	4165	4165	4165	0
693	20250124	095600	0	4165	4165	4165	4165	0
694	20250124	095500	0	4165	4165	4165	4165	0
695	20250124	095400	0	4165	4165	4165	4165	0
696	20250124	095300	0	4165	4165	4165	4165	0
697	20250124	095200	0	4165	4165	4165	4165	0
698	20250124	095100	0	4165	4165	4165	4165	0
699	20250124	095000	0	4165	4165	4165	4165	0
700	20250124	094900	0	4165	4165	4165	4165	0
701	20250124	094800	0	4165	4165	4165	4165	0
702	20250124	094700	0	4165	4165	4165	4165	0
703	20250124	094600	0	4165	4165	4165	4165	0
704	20250124	094500	0	4165	4165	4165	4165	0
705	20250124	094400	0	4165	4165	4165	4165	0
706	20250124	094300	0	4165	4165	4165	4165	0
707	20250124	094200	0	4165	4165	4165	4165	0
708	20250124	094100	0	4165	4165	4165	4165	0
709	20250124	094000	0	4165	4165	4165	4165	0
710	20250124	093900	0	4165	4165	4165	4165	0
711	20250124	093800	0	4165	4165	4165	4165	0
712	20250124	093700	0	4165	4165	4165	4165	0
713	20250124	093600	0	4165	4165	4165	4165	0
714	20250124	093500	0	4165	4165	4165	4165	0
715	20250124	093400	0	4165	4165	4165	4165	0
716	20250124	093300	0	4165	4165	4165	4165	0
717	20250124	093200	0	4165	4165	4165	4165	0
718	20250124	093100	0	4165	4165	4165	4165	0
719	20250124	093000	0	4165	4165	4165	4165	0
720	20250124	092900	0	4165	4165	4165	4165	0
721	20250124	092800	0	4165	4165	4165	4165	0
722	20250124	092700	0	4165	4165	4165	4165	0
723	20250124	092600	0	4165	4165	4165	4165	0
724	20250124	092500	0	4165	4165	4165	4165	0
725	20250124	092400	0	4165	4165	4165	4165	0
726	20250124	092300	0	4165	4165	4165	4165	0
727	20250124	092200	0	4165	4165	4165	4165	0
728	20250124	092100	0	4165	4165	4165	4165	0
729	20250124	092000	0	4165	4165	4165	4165	0
730	20250124	091900	0	4165	4165	4165	4165	0
731	20250124	091800	0	4165	4165	4165	4165	0
732	20250124	091700	0	4165	4165	4165	4165	0
733	20250124	091600	0	4165	4165	4165	4165	0
734	20250124	091500	0	4165	4165	4165	4165	0
735	20250124	091400	0	4165	4165	4165	4165	0
736	20250124	091300	0	4165	4165	4165	4165	0
737	20250124	091200	0	4165	4165	4165	4165	0
738	20250124	091100	0	4165	4165	4165	4165	0
739	20250124	091000	0	4165	4165	4165	4165	0
740	20250124	090900	0	4165	4165	4165	4165	0
741	20250124	090800	0	4165	4165	4165	4165	0
742	20250124	090700	0	4165	4165	4165	4165	0
743	20250124	090600	0	4165	4165	4165	4165	0
744	20250124	090500	0	4165	4165	4165	4165	0
745	20250124	090400	0	4165	4165	4165	4165	0
746	20250124	090300	0	4165	4165	4165	4165	0
747	20250124	090200	0	4165	4165	4165	4165	0
748	20250124	090100	0	4165	4165	4165	4165	0
749	20250124	090000	0	4165	4165	4165	4165	0