KissMeData/376190/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211800	0	4165	4165	4165	4165	0
3	20250204	211700	0	4165	4165	4165	4165	0
4	20250204	211600	0	4165	4165	4165	4165	0
5	20250204	211500	0	4165	4165	4165	4165	0
6	20250204	211400	0	4165	4165	4165	4165	0
7	20250204	211300	0	4165	4165	4165	4165	0
8	20250204	211200	0	4165	4165	4165	4165	0
9	20250204	211100	0	4165	4165	4165	4165	0
10	20250204	211000	0	4165	4165	4165	4165	0
11	20250204	210900	0	4165	4165	4165	4165	0
12	20250204	210800	0	4165	4165	4165	4165	0
13	20250204	210700	0	4165	4165	4165	4165	0
14	20250204	210600	0	4165	4165	4165	4165	0
15	20250204	210500	0	4165	4165	4165	4165	0
16	20250204	210400	0	4165	4165	4165	4165	0
17	20250204	210300	0	4165	4165	4165	4165	0
18	20250204	210200	0	4165	4165	4165	4165	0
19	20250204	210100	0	4165	4165	4165	4165	0
20	20250204	210000	0	4165	4165	4165	4165	0
21	20250204	205900	0	4165	4165	4165	4165	0
22	20250204	205800	0	4165	4165	4165	4165	0
23	20250204	205700	0	4165	4165	4165	4165	0
24	20250204	205600	0	4165	4165	4165	4165	0
25	20250204	205500	0	4165	4165	4165	4165	0
26	20250204	205400	0	4165	4165	4165	4165	0
27	20250204	205300	0	4165	4165	4165	4165	0
28	20250204	205200	0	4165	4165	4165	4165	0
29	20250204	205100	0	4165	4165	4165	4165	0
30	20250204	205000	0	4165	4165	4165	4165	0
31	20250204	204900	0	4165	4165	4165	4165	0
32	20250204	204800	0	4165	4165	4165	4165	0
33	20250204	204700	0	4165	4165	4165	4165	0
34	20250204	204600	0	4165	4165	4165	4165	0
35	20250204	204500	0	4165	4165	4165	4165	0
36	20250204	204400	0	4165	4165	4165	4165	0
37	20250204	204300	0	4165	4165	4165	4165	0
38	20250204	204200	0	4165	4165	4165	4165	0
39	20250204	204100	0	4165	4165	4165	4165	0
40	20250204	204000	0	4165	4165	4165	4165	0
41	20250204	203900	0	4165	4165	4165	4165	0
42	20250204	203800	0	4165	4165	4165	4165	0
43	20250204	203700	0	4165	4165	4165	4165	0
44	20250204	203600	0	4165	4165	4165	4165	0
45	20250204	203500	0	4165	4165	4165	4165	0
46	20250204	203400	0	4165	4165	4165	4165	0
47	20250204	203300	0	4165	4165	4165	4165	0
48	20250204	203200	0	4165	4165	4165	4165	0
49	20250204	203100	0	4165	4165	4165	4165	0
50	20250204	203000	0	4165	4165	4165	4165	0
51	20250204	202900	0	4165	4165	4165	4165	0
52	20250204	202800	0	4165	4165	4165	4165	0
53	20250204	202700	0	4165	4165	4165	4165	0
54	20250204	202600	0	4165	4165	4165	4165	0
55	20250204	202500	0	4165	4165	4165	4165	0
56	20250204	202400	0	4165	4165	4165	4165	0
57	20250204	202300	0	4165	4165	4165	4165	0
58	20250204	202200	0	4165	4165	4165	4165	0
59	20250204	202100	0	4165	4165	4165	4165	0
60	20250204	202000	0	4165	4165	4165	4165	0
61	20250204	201900	0	4165	4165	4165	4165	0
62	20250204	201800	0	4165	4165	4165	4165	0
63	20250204	201700	0	4165	4165	4165	4165	0
64	20250204	201600	0	4165	4165	4165	4165	0
65	20250204	201500	0	4165	4165	4165	4165	0
66	20250204	201400	0	4165	4165	4165	4165	0
67	20250204	201300	0	4165	4165	4165	4165	0
68	20250204	201200	0	4165	4165	4165	4165	0
69	20250204	201100	0	4165	4165	4165	4165	0
70	20250204	201000	0	4165	4165	4165	4165	0
71	20250204	200900	0	4165	4165	4165	4165	0
72	20250204	200800	0	4165	4165	4165	4165	0
73	20250204	200700	0	4165	4165	4165	4165	0
74	20250204	200600	0	4165	4165	4165	4165	0
75	20250204	200500	0	4165	4165	4165	4165	0
76	20250204	200400	0	4165	4165	4165	4165	0
77	20250204	200300	0	4165	4165	4165	4165	0
78	20250204	200200	0	4165	4165	4165	4165	0
79	20250204	200100	0	4165	4165	4165	4165	0
80	20250204	200000	0	4165	4165	4165	4165	0
81	20250204	195900	0	4165	4165	4165	4165	0
82	20250204	195800	0	4165	4165	4165	4165	0
83	20250204	195700	0	4165	4165	4165	4165	0
84	20250204	195600	0	4165	4165	4165	4165	0
85	20250204	195500	0	4165	4165	4165	4165	0
86	20250204	195400	0	4165	4165	4165	4165	0
87	20250204	195300	0	4165	4165	4165	4165	0
88	20250204	195200	0	4165	4165	4165	4165	0
89	20250204	195100	0	4165	4165	4165	4165	0
90	20250204	195000	0	4165	4165	4165	4165	0
91	20250204	194900	0	4165	4165	4165	4165	0
92	20250204	194800	0	4165	4165	4165	4165	0
93	20250204	194700	0	4165	4165	4165	4165	0
94	20250204	194600	0	4165	4165	4165	4165	0
95	20250204	194500	0	4165	4165	4165	4165	0
96	20250204	194400	0	4165	4165	4165	4165	0
97	20250204	194300	0	4165	4165	4165	4165	0
98	20250204	194200	0	4165	4165	4165	4165	0
99	20250204	194100	0	4165	4165	4165	4165	0
100	20250204	194000	0	4165	4165	4165	4165	0
101	20250204	193900	0	4165	4165	4165	4165	0
102	20250204	193800	0	4165	4165	4165	4165	0
103	20250204	193700	0	4165	4165	4165	4165	0
104	20250204	193600	0	4165	4165	4165	4165	0
105	20250204	193500	0	4165	4165	4165	4165	0
106	20250204	193400	0	4165	4165	4165	4165	0
107	20250204	193300	0	4165	4165	4165	4165	0
108	20250204	193200	0	4165	4165	4165	4165	0
109	20250204	193100	0	4165	4165	4165	4165	0
110	20250204	193000	0	4165	4165	4165	4165	0
111	20250204	192900	0	4165	4165	4165	4165	0
112	20250204	192800	0	4165	4165	4165	4165	0
113	20250204	192700	0	4165	4165	4165	4165	0
114	20250204	192600	0	4165	4165	4165	4165	0
115	20250204	192500	0	4165	4165	4165	4165	0
116	20250204	192400	0	4165	4165	4165	4165	0
117	20250204	192300	0	4165	4165	4165	4165	0
118	20250204	192200	0	4165	4165	4165	4165	0
119	20250204	192100	0	4165	4165	4165	4165	0
120	20250204	192000	0	4165	4165	4165	4165	0
121	20250204	191900	0	4165	4165	4165	4165	0
122	20250204	191800	0	4165	4165	4165	4165	0
123	20250204	191700	0	4165	4165	4165	4165	0
124	20250204	191600	0	4165	4165	4165	4165	0
125	20250204	191500	0	4165	4165	4165	4165	0
126	20250204	191400	0	4165	4165	4165	4165	0
127	20250204	191300	0	4165	4165	4165	4165	0
128	20250204	191200	0	4165	4165	4165	4165	0
129	20250204	191100	0	4165	4165	4165	4165	0
130	20250204	191000	0	4165	4165	4165	4165	0
131	20250204	190900	0	4165	4165	4165	4165	0
132	20250204	190800	0	4165	4165	4165	4165	0
133	20250204	190700	0	4165	4165	4165	4165	0
134	20250204	190600	0	4165	4165	4165	4165	0
135	20250204	190500	0	4165	4165	4165	4165	0
136	20250204	190400	0	4165	4165	4165	4165	0
137	20250204	190300	0	4165	4165	4165	4165	0
138	20250204	190200	0	4165	4165	4165	4165	0
139	20250204	190100	0	4165	4165	4165	4165	0
140	20250204	190000	0	4165	4165	4165	4165	0
141	20250204	185900	0	4165	4165	4165	4165	0
142	20250204	185800	0	4165	4165	4165	4165	0
143	20250204	185700	0	4165	4165	4165	4165	0
144	20250204	185600	0	4165	4165	4165	4165	0
145	20250204	185500	0	4165	4165	4165	4165	0
146	20250204	185400	0	4165	4165	4165	4165	0
147	20250204	185300	0	4165	4165	4165	4165	0
148	20250204	185200	0	4165	4165	4165	4165	0
149	20250204	185100	0	4165	4165	4165	4165	0
150	20250204	185000	0	4165	4165	4165	4165	0
151	20250204	184900	0	4165	4165	4165	4165	0
152	20250204	184800	0	4165	4165	4165	4165	0
153	20250204	184700	0	4165	4165	4165	4165	0
154	20250204	184600	0	4165	4165	4165	4165	0
155	20250204	184500	0	4165	4165	4165	4165	0
156	20250204	184400	0	4165	4165	4165	4165	0
157	20250204	184300	0	4165	4165	4165	4165	0
158	20250204	184200	0	4165	4165	4165	4165	0
159	20250204	184100	0	4165	4165	4165	4165	0
160	20250204	184000	0	4165	4165	4165	4165	0
161	20250204	183900	0	4165	4165	4165	4165	0
162	20250204	183800	0	4165	4165	4165	4165	0
163	20250204	183700	0	4165	4165	4165	4165	0
164	20250204	183600	0	4165	4165	4165	4165	0
165	20250204	183500	0	4165	4165	4165	4165	0
166	20250204	183400	0	4165	4165	4165	4165	0
167	20250204	183300	0	4165	4165	4165	4165	0
168	20250204	183200	0	4165	4165	4165	4165	0
169	20250204	183100	0	4165	4165	4165	4165	0
170	20250204	183000	0	4165	4165	4165	4165	0
171	20250204	182900	0	4165	4165	4165	4165	0
172	20250204	182800	0	4165	4165	4165	4165	0
173	20250204	182700	0	4165	4165	4165	4165	0
174	20250204	182600	0	4165	4165	4165	4165	0
175	20250204	182500	0	4165	4165	4165	4165	0
176	20250204	182400	0	4165	4165	4165	4165	0
177	20250204	182300	0	4165	4165	4165	4165	0
178	20250204	182200	0	4165	4165	4165	4165	0
179	20250204	182100	0	4165	4165	4165	4165	0
180	20250204	182000	0	4165	4165	4165	4165	0
181	20250204	181900	0	4165	4165	4165	4165	0
182	20250204	181800	0	4165	4165	4165	4165	0
183	20250204	181700	0	4165	4165	4165	4165	0
184	20250204	181600	0	4165	4165	4165	4165	0
185	20250204	181500	0	4165	4165	4165	4165	0
186	20250204	181400	0	4165	4165	4165	4165	0
187	20250204	181300	0	4165	4165	4165	4165	0
188	20250204	181200	0	4165	4165	4165	4165	0
189	20250204	181100	0	4165	4165	4165	4165	0
190	20250204	181000	0	4165	4165	4165	4165	0
191	20250204	180900	0	4165	4165	4165	4165	0
192	20250204	180800	0	4165	4165	4165	4165	0
193	20250204	180700	0	4165	4165	4165	4165	0
194	20250204	180600	0	4165	4165	4165	4165	0
195	20250204	180500	0	4165	4165	4165	4165	0
196	20250204	180400	0	4165	4165	4165	4165	0
197	20250204	180300	0	4165	4165	4165	4165	0
198	20250204	180200	0	4165	4165	4165	4165	0
199	20250204	180100	0	4165	4165	4165	4165	0
200	20250204	180000	0	4165	4165	4165	4165	0
201	20250204	175900	0	4165	4165	4165	4165	0
202	20250204	175800	0	4165	4165	4165	4165	0
203	20250204	175700	0	4165	4165	4165	4165	0
204	20250204	175600	0	4165	4165	4165	4165	0
205	20250204	175500	0	4165	4165	4165	4165	0
206	20250204	175400	0	4165	4165	4165	4165	0
207	20250204	175300	0	4165	4165	4165	4165	0
208	20250204	175200	0	4165	4165	4165	4165	0
209	20250204	175100	0	4165	4165	4165	4165	0
210	20250204	175000	0	4165	4165	4165	4165	0
211	20250204	174900	0	4165	4165	4165	4165	0
212	20250204	174800	0	4165	4165	4165	4165	0
213	20250204	174700	0	4165	4165	4165	4165	0
214	20250204	174600	0	4165	4165	4165	4165	0
215	20250204	174500	0	4165	4165	4165	4165	0
216	20250204	174400	0	4165	4165	4165	4165	0
217	20250204	174300	0	4165	4165	4165	4165	0
218	20250204	174200	0	4165	4165	4165	4165	0
219	20250204	174100	0	4165	4165	4165	4165	0
220	20250204	174000	0	4165	4165	4165	4165	0
221	20250204	173900	0	4165	4165	4165	4165	0
222	20250204	173800	0	4165	4165	4165	4165	0
223	20250204	173700	0	4165	4165	4165	4165	0
224	20250204	173600	0	4165	4165	4165	4165	0
225	20250204	173500	0	4165	4165	4165	4165	0
226	20250204	173400	0	4165	4165	4165	4165	0
227	20250204	173300	0	4165	4165	4165	4165	0
228	20250204	173200	0	4165	4165	4165	4165	0
229	20250204	173100	0	4165	4165	4165	4165	0
230	20250204	173000	0	4165	4165	4165	4165	0
231	20250204	172900	0	4165	4165	4165	4165	0
232	20250204	172800	0	4165	4165	4165	4165	0
233	20250204	172700	0	4165	4165	4165	4165	0
234	20250204	172600	0	4165	4165	4165	4165	0
235	20250204	172500	0	4165	4165	4165	4165	0
236	20250204	172400	0	4165	4165	4165	4165	0
237	20250204	172300	0	4165	4165	4165	4165	0
238	20250204	172200	0	4165	4165	4165	4165	0
239	20250204	172100	0	4165	4165	4165	4165	0
240	20250204	172000	0	4165	4165	4165	4165	0
241	20250204	171900	0	4165	4165	4165	4165	0
242	20250204	171800	0	4165	4165	4165	4165	0
243	20250204	171700	0	4165	4165	4165	4165	0
244	20250204	171600	0	4165	4165	4165	4165	0
245	20250204	171500	0	4165	4165	4165	4165	0
246	20250204	171400	0	4165	4165	4165	4165	0
247	20250204	171300	0	4165	4165	4165	4165	0
248	20250204	171200	0	4165	4165	4165	4165	0
249	20250204	171100	0	4165	4165	4165	4165	0
250	20250204	171000	0	4165	4165	4165	4165	0
251	20250204	170900	0	4165	4165	4165	4165	0
252	20250204	170800	0	4165	4165	4165	4165	0
253	20250204	170700	0	4165	4165	4165	4165	0
254	20250204	170600	0	4165	4165	4165	4165	0
255	20250204	170500	0	4165	4165	4165	4165	0
256	20250204	170400	0	4165	4165	4165	4165	0
257	20250204	170300	0	4165	4165	4165	4165	0
258	20250204	170200	0	4165	4165	4165	4165	0
259	20250204	170100	0	4165	4165	4165	4165	0
260	20250204	170000	0	4165	4165	4165	4165	0
261	20250204	165900	0	4165	4165	4165	4165	0
262	20250204	165800	0	4165	4165	4165	4165	0
263	20250204	165700	0	4165	4165	4165	4165	0
264	20250204	165600	0	4165	4165	4165	4165	0
265	20250204	165500	0	4165	4165	4165	4165	0
266	20250204	165400	0	4165	4165	4165	4165	0
267	20250204	165300	0	4165	4165	4165	4165	0
268	20250204	165200	0	4165	4165	4165	4165	0
269	20250204	165100	0	4165	4165	4165	4165	0
270	20250204	165000	0	4165	4165	4165	4165	0
271	20250204	164900	0	4165	4165	4165	4165	0
272	20250204	164800	0	4165	4165	4165	4165	0
273	20250204	164700	0	4165	4165	4165	4165	0
274	20250204	164600	0	4165	4165	4165	4165	0
275	20250204	164500	0	4165	4165	4165	4165	0
276	20250204	164400	0	4165	4165	4165	4165	0
277	20250204	164300	0	4165	4165	4165	4165	0
278	20250204	164200	0	4165	4165	4165	4165	0
279	20250204	164100	0	4165	4165	4165	4165	0
280	20250204	164000	0	4165	4165	4165	4165	0
281	20250204	163900	0	4165	4165	4165	4165	0
282	20250204	163800	0	4165	4165	4165	4165	0
283	20250204	163700	0	4165	4165	4165	4165	0
284	20250204	163600	0	4165	4165	4165	4165	0
285	20250204	163500	0	4165	4165	4165	4165	0
286	20250204	163400	0	4165	4165	4165	4165	0
287	20250204	163300	0	4165	4165	4165	4165	0
288	20250204	163200	0	4165	4165	4165	4165	0
289	20250204	163100	0	4165	4165	4165	4165	0
290	20250204	163000	0	4165	4165	4165	4165	0
291	20250204	162900	0	4165	4165	4165	4165	0
292	20250204	162800	0	4165	4165	4165	4165	0
293	20250204	162700	0	4165	4165	4165	4165	0
294	20250204	162600	0	4165	4165	4165	4165	0
295	20250204	162500	0	4165	4165	4165	4165	0
296	20250204	162400	0	4165	4165	4165	4165	0
297	20250204	162300	0	4165	4165	4165	4165	0
298	20250204	162200	0	4165	4165	4165	4165	0
299	20250204	162100	0	4165	4165	4165	4165	0
300	20250204	162000	0	4165	4165	4165	4165	0
301	20250204	161900	0	4165	4165	4165	4165	0
302	20250204	161800	0	4165	4165	4165	4165	0
303	20250204	161700	0	4165	4165	4165	4165	0
304	20250204	161600	0	4165	4165	4165	4165	0
305	20250204	161500	0	4165	4165	4165	4165	0
306	20250204	161400	0	4165	4165	4165	4165	0
307	20250204	161300	0	4165	4165	4165	4165	0
308	20250204	161200	0	4165	4165	4165	4165	0
309	20250204	161100	0	4165	4165	4165	4165	0
310	20250204	161000	0	4165	4165	4165	4165	0
311	20250204	160900	0	4165	4165	4165	4165	0
312	20250204	160800	0	4165	4165	4165	4165	0
313	20250204	160700	0	4165	4165	4165	4165	0
314	20250204	160600	0	4165	4165	4165	4165	0
315	20250204	160500	0	4165	4165	4165	4165	0
316	20250204	160400	0	4165	4165	4165	4165	0
317	20250204	160300	0	4165	4165	4165	4165	0
318	20250204	160200	0	4165	4165	4165	4165	0
319	20250204	160100	0	4165	4165	4165	4165	0
320	20250204	160000	0	4165	4165	4165	4165	0
321	20250204	155900	0	4165	4165	4165	4165	0
322	20250204	155800	0	4165	4165	4165	4165	0
323	20250204	155700	0	4165	4165	4165	4165	0
324	20250204	155600	0	4165	4165	4165	4165	0
325	20250204	155500	0	4165	4165	4165	4165	0
326	20250204	155400	0	4165	4165	4165	4165	0
327	20250204	155300	0	4165	4165	4165	4165	0
328	20250204	155200	0	4165	4165	4165	4165	0
329	20250204	155100	0	4165	4165	4165	4165	0
330	20250204	155000	0	4165	4165	4165	4165	0
331	20250204	154900	0	4165	4165	4165	4165	0
332	20250204	154800	0	4165	4165	4165	4165	0
333	20250204	154700	0	4165	4165	4165	4165	0
334	20250204	154600	0	4165	4165	4165	4165	0
335	20250204	154500	0	4165	4165	4165	4165	0
336	20250204	154400	0	4165	4165	4165	4165	0
337	20250204	154300	0	4165	4165	4165	4165	0
338	20250204	154200	0	4165	4165	4165	4165	0
339	20250204	154100	0	4165	4165	4165	4165	0
340	20250204	154000	0	4165	4165	4165	4165	0
341	20250204	153900	0	4165	4165	4165	4165	0
342	20250204	153800	0	4165	4165	4165	4165	0
343	20250204	153700	0	4165	4165	4165	4165	0
344	20250204	153600	0	4165	4165	4165	4165	0
345	20250204	153500	0	4165	4165	4165	4165	0
346	20250204	153400	0	4165	4165	4165	4165	0
347	20250204	153300	0	4165	4165	4165	4165	0
348	20250204	153200	0	4165	4165	4165	4165	0
349	20250204	153100	0	4165	4165	4165	4165	0
350	20250204	153000	0	4165	4165	4165	4165	0
351	20250204	152900	0	4165	4165	4165	4165	0
352	20250204	152800	0	4165	4165	4165	4165	0
353	20250204	152700	0	4165	4165	4165	4165	0
354	20250204	152600	0	4165	4165	4165	4165	0
355	20250204	152500	0	4165	4165	4165	4165	0
356	20250204	152400	0	4165	4165	4165	4165	0
357	20250204	152300	0	4165	4165	4165	4165	0
358	20250204	152200	0	4165	4165	4165	4165	0
359	20250204	152100	0	4165	4165	4165	4165	0
360	20250204	152000	0	4165	4165	4165	4165	0
361	20250204	151900	0	4165	4165	4165	4165	0
362	20250204	151800	0	4165	4165	4165	4165	0
363	20250204	151700	0	4165	4165	4165	4165	0
364	20250204	151600	0	4165	4165	4165	4165	0
365	20250204	151500	0	4165	4165	4165	4165	0
366	20250204	151400	0	4165	4165	4165	4165	0
367	20250204	151300	0	4165	4165	4165	4165	0
368	20250204	151200	0	4165	4165	4165	4165	0
369	20250204	151100	0	4165	4165	4165	4165	0
370	20250204	151000	0	4165	4165	4165	4165	0
371	20250204	150900	0	4165	4165	4165	4165	0
372	20250204	150800	0	4165	4165	4165	4165	0
373	20250204	150700	0	4165	4165	4165	4165	0
374	20250204	150600	0	4165	4165	4165	4165	0
375	20250204	150500	0	4165	4165	4165	4165	0
376	20250204	150400	0	4165	4165	4165	4165	0
377	20250204	150300	0	4165	4165	4165	4165	0
378	20250204	150200	0	4165	4165	4165	4165	0
379	20250204	150100	0	4165	4165	4165	4165	0
380	20250204	150000	0	4165	4165	4165	4165	0
381	20250204	145900	0	4165	4165	4165	4165	0
382	20250204	145800	0	4165	4165	4165	4165	0
383	20250204	145700	0	4165	4165	4165	4165	0
384	20250204	145600	0	4165	4165	4165	4165	0
385	20250204	145500	0	4165	4165	4165	4165	0
386	20250204	145400	0	4165	4165	4165	4165	0
387	20250204	145300	0	4165	4165	4165	4165	0
388	20250204	145200	0	4165	4165	4165	4165	0
389	20250204	145100	0	4165	4165	4165	4165	0
390	20250204	145000	0	4165	4165	4165	4165	0
391	20250204	144900	0	4165	4165	4165	4165	0
392	20250204	144800	0	4165	4165	4165	4165	0
393	20250204	144700	0	4165	4165	4165	4165	0
394	20250204	144600	0	4165	4165	4165	4165	0
395	20250204	144500	0	4165	4165	4165	4165	0
396	20250204	144400	0	4165	4165	4165	4165	0
397	20250204	144300	0	4165	4165	4165	4165	0
398	20250204	144200	0	4165	4165	4165	4165	0
399	20250204	144100	0	4165	4165	4165	4165	0
400	20250204	144000	0	4165	4165	4165	4165	0
401	20250204	143900	0	4165	4165	4165	4165	0
402	20250204	143800	0	4165	4165	4165	4165	0
403	20250204	143700	0	4165	4165	4165	4165	0
404	20250204	143600	0	4165	4165	4165	4165	0
405	20250204	143500	0	4165	4165	4165	4165	0
406	20250204	143400	0	4165	4165	4165	4165	0
407	20250204	143300	0	4165	4165	4165	4165	0
408	20250204	143200	0	4165	4165	4165	4165	0
409	20250204	143100	0	4165	4165	4165	4165	0
410	20250204	143000	0	4165	4165	4165	4165	0
411	20250204	142900	0	4165	4165	4165	4165	0
412	20250204	142800	0	4165	4165	4165	4165	0
413	20250204	142700	0	4165	4165	4165	4165	0
414	20250204	142600	0	4165	4165	4165	4165	0
415	20250204	142500	0	4165	4165	4165	4165	0
416	20250204	142400	0	4165	4165	4165	4165	0
417	20250204	142300	0	4165	4165	4165	4165	0
418	20250204	142200	0	4165	4165	4165	4165	0
419	20250204	142100	0	4165	4165	4165	4165	0
420	20250204	142000	0	4165	4165	4165	4165	0
421	20250204	141900	0	4165	4165	4165	4165	0
422	20250204	141800	0	4165	4165	4165	4165	0
423	20250204	141700	0	4165	4165	4165	4165	0
424	20250204	141600	0	4165	4165	4165	4165	0
425	20250204	141500	0	4165	4165	4165	4165	0
426	20250204	141400	0	4165	4165	4165	4165	0
427	20250204	141300	0	4165	4165	4165	4165	0
428	20250204	141200	0	4165	4165	4165	4165	0
429	20250204	141100	0	4165	4165	4165	4165	0
430	20250204	141000	0	4165	4165	4165	4165	0
431	20250204	140900	0	4165	4165	4165	4165	0
432	20250204	140800	0	4165	4165	4165	4165	0
433	20250204	140700	0	4165	4165	4165	4165	0
434	20250204	140600	0	4165	4165	4165	4165	0
435	20250204	140500	0	4165	4165	4165	4165	0
436	20250204	140400	0	4165	4165	4165	4165	0
437	20250204	140300	0	4165	4165	4165	4165	0
438	20250204	140200	0	4165	4165	4165	4165	0
439	20250204	140100	0	4165	4165	4165	4165	0
440	20250204	140000	0	4165	4165	4165	4165	0
441	20250204	135900	0	4165	4165	4165	4165	0
442	20250204	135800	0	4165	4165	4165	4165	0
443	20250204	135700	0	4165	4165	4165	4165	0
444	20250204	135600	0	4165	4165	4165	4165	0
445	20250204	135500	0	4165	4165	4165	4165	0
446	20250204	135400	0	4165	4165	4165	4165	0
447	20250204	135300	0	4165	4165	4165	4165	0
448	20250204	135200	0	4165	4165	4165	4165	0
449	20250204	135100	0	4165	4165	4165	4165	0
450	20250204	135000	0	4165	4165	4165	4165	0
451	20250204	134900	0	4165	4165	4165	4165	0
452	20250204	134800	0	4165	4165	4165	4165	0
453	20250204	134700	0	4165	4165	4165	4165	0
454	20250204	134600	0	4165	4165	4165	4165	0
455	20250204	134500	0	4165	4165	4165	4165	0
456	20250204	134400	0	4165	4165	4165	4165	0
457	20250204	134300	0	4165	4165	4165	4165	0
458	20250204	134200	0	4165	4165	4165	4165	0
459	20250204	134100	0	4165	4165	4165	4165	0
460	20250204	134000	0	4165	4165	4165	4165	0
461	20250204	133900	0	4165	4165	4165	4165	0
462	20250204	133800	0	4165	4165	4165	4165	0
463	20250204	133700	0	4165	4165	4165	4165	0
464	20250204	133600	0	4165	4165	4165	4165	0
465	20250204	133500	0	4165	4165	4165	4165	0
466	20250204	133400	0	4165	4165	4165	4165	0
467	20250204	133300	0	4165	4165	4165	4165	0
468	20250204	133200	0	4165	4165	4165	4165	0
469	20250204	133100	0	4165	4165	4165	4165	0
470	20250204	133000	0	4165	4165	4165	4165	0
471	20250204	132900	0	4165	4165	4165	4165	0
472	20250204	132800	0	4165	4165	4165	4165	0
473	20250204	132700	0	4165	4165	4165	4165	0
474	20250204	132600	0	4165	4165	4165	4165	0
475	20250204	132500	0	4165	4165	4165	4165	0
476	20250204	132400	0	4165	4165	4165	4165	0
477	20250204	132300	0	4165	4165	4165	4165	0
478	20250204	132200	0	4165	4165	4165	4165	0
479	20250204	132100	0	4165	4165	4165	4165	0
480	20250204	132000	0	4165	4165	4165	4165	0
481	20250204	131900	0	4165	4165	4165	4165	0
482	20250204	131800	0	4165	4165	4165	4165	0
483	20250204	131700	0	4165	4165	4165	4165	0
484	20250204	131600	0	4165	4165	4165	4165	0
485	20250204	131500	0	4165	4165	4165	4165	0
486	20250204	131400	0	4165	4165	4165	4165	0
487	20250204	131300	0	4165	4165	4165	4165	0
488	20250204	131200	0	4165	4165	4165	4165	0
489	20250204	131100	0	4165	4165	4165	4165	0
490	20250204	131000	0	4165	4165	4165	4165	0
491	20250204	130900	0	4165	4165	4165	4165	0
492	20250204	130800	0	4165	4165	4165	4165	0
493	20250204	130700	0	4165	4165	4165	4165	0
494	20250204	130600	0	4165	4165	4165	4165	0
495	20250204	130500	0	4165	4165	4165	4165	0
496	20250204	130400	0	4165	4165	4165	4165	0
497	20250204	130300	0	4165	4165	4165	4165	0
498	20250204	130200	0	4165	4165	4165	4165	0
499	20250204	130100	0	4165	4165	4165	4165	0
500	20250204	130000	0	4165	4165	4165	4165	0
501	20250204	125900	0	4165	4165	4165	4165	0
502	20250204	125800	0	4165	4165	4165	4165	0
503	20250204	125700	0	4165	4165	4165	4165	0
504	20250204	125600	0	4165	4165	4165	4165	0
505	20250204	125500	0	4165	4165	4165	4165	0
506	20250204	125400	0	4165	4165	4165	4165	0
507	20250204	125300	0	4165	4165	4165	4165	0
508	20250204	125200	0	4165	4165	4165	4165	0
509	20250204	125100	0	4165	4165	4165	4165	0
510	20250204	125000	0	4165	4165	4165	4165	0
511	20250204	124900	0	4165	4165	4165	4165	0
512	20250204	124800	0	4165	4165	4165	4165	0
513	20250204	124700	0	4165	4165	4165	4165	0
514	20250204	124600	0	4165	4165	4165	4165	0
515	20250204	124500	0	4165	4165	4165	4165	0
516	20250204	124400	0	4165	4165	4165	4165	0
517	20250204	124300	0	4165	4165	4165	4165	0
518	20250204	124200	0	4165	4165	4165	4165	0
519	20250204	124100	0	4165	4165	4165	4165	0
520	20250204	124000	0	4165	4165	4165	4165	0
521	20250204	123900	0	4165	4165	4165	4165	0
522	20250204	123800	0	4165	4165	4165	4165	0
523	20250204	123700	0	4165	4165	4165	4165	0
524	20250204	123600	0	4165	4165	4165	4165	0
525	20250204	123500	0	4165	4165	4165	4165	0
526	20250204	123400	0	4165	4165	4165	4165	0
527	20250204	123300	0	4165	4165	4165	4165	0
528	20250204	123200	0	4165	4165	4165	4165	0
529	20250204	123100	0	4165	4165	4165	4165	0
530	20250204	123000	0	4165	4165	4165	4165	0
531	20250204	122900	0	4165	4165	4165	4165	0
532	20250204	122800	0	4165	4165	4165	4165	0
533	20250204	122700	0	4165	4165	4165	4165	0
534	20250204	122600	0	4165	4165	4165	4165	0
535	20250204	122500	0	4165	4165	4165	4165	0
536	20250204	122400	0	4165	4165	4165	4165	0
537	20250204	122300	0	4165	4165	4165	4165	0
538	20250204	122200	0	4165	4165	4165	4165	0
539	20250204	122100	0	4165	4165	4165	4165	0
540	20250204	122000	0	4165	4165	4165	4165	0
541	20250204	121900	0	4165	4165	4165	4165	0
542	20250204	121800	0	4165	4165	4165	4165	0
543	20250204	121700	0	4165	4165	4165	4165	0
544	20250204	121600	0	4165	4165	4165	4165	0
545	20250204	121500	0	4165	4165	4165	4165	0
546	20250204	121400	0	4165	4165	4165	4165	0
547	20250204	121300	0	4165	4165	4165	4165	0
548	20250204	121200	0	4165	4165	4165	4165	0
549	20250204	121100	0	4165	4165	4165	4165	0
550	20250204	121000	0	4165	4165	4165	4165	0
551	20250204	120900	0	4165	4165	4165	4165	0
552	20250204	120800	0	4165	4165	4165	4165	0
553	20250204	120700	0	4165	4165	4165	4165	0
554	20250204	120600	0	4165	4165	4165	4165	0
555	20250204	120500	0	4165	4165	4165	4165	0
556	20250204	120400	0	4165	4165	4165	4165	0
557	20250204	120300	0	4165	4165	4165	4165	0
558	20250204	120200	0	4165	4165	4165	4165	0
559	20250204	120100	0	4165	4165	4165	4165	0
560	20250204	120000	0	4165	4165	4165	4165	0
561	20250204	115900	0	4165	4165	4165	4165	0
562	20250204	115800	0	4165	4165	4165	4165	0
563	20250204	115700	0	4165	4165	4165	4165	0
564	20250204	115600	0	4165	4165	4165	4165	0
565	20250204	115500	0	4165	4165	4165	4165	0
566	20250204	115400	0	4165	4165	4165	4165	0
567	20250204	115300	0	4165	4165	4165	4165	0
568	20250204	115200	0	4165	4165	4165	4165	0
569	20250204	115100	0	4165	4165	4165	4165	0
570	20250204	115000	0	4165	4165	4165	4165	0
571	20250204	114900	0	4165	4165	4165	4165	0
572	20250204	114800	0	4165	4165	4165	4165	0
573	20250204	114700	0	4165	4165	4165	4165	0
574	20250204	114600	0	4165	4165	4165	4165	0
575	20250204	114500	0	4165	4165	4165	4165	0
576	20250204	114400	0	4165	4165	4165	4165	0
577	20250204	114300	0	4165	4165	4165	4165	0
578	20250204	114200	0	4165	4165	4165	4165	0
579	20250204	114100	0	4165	4165	4165	4165	0
580	20250204	114000	0	4165	4165	4165	4165	0
581	20250204	113900	0	4165	4165	4165	4165	0
582	20250204	113800	0	4165	4165	4165	4165	0
583	20250204	113700	0	4165	4165	4165	4165	0
584	20250204	113600	0	4165	4165	4165	4165	0
585	20250204	113500	0	4165	4165	4165	4165	0
586	20250204	113400	0	4165	4165	4165	4165	0
587	20250204	113300	0	4165	4165	4165	4165	0
588	20250204	113200	0	4165	4165	4165	4165	0
589	20250204	113100	0	4165	4165	4165	4165	0
590	20250204	113000	0	4165	4165	4165	4165	0
591	20250204	112900	0	4165	4165	4165	4165	0
592	20250204	112800	0	4165	4165	4165	4165	0
593	20250204	112700	0	4165	4165	4165	4165	0
594	20250204	112600	0	4165	4165	4165	4165	0
595	20250204	112500	0	4165	4165	4165	4165	0
596	20250204	112400	0	4165	4165	4165	4165	0
597	20250204	112300	0	4165	4165	4165	4165	0
598	20250204	112200	0	4165	4165	4165	4165	0
599	20250204	112100	0	4165	4165	4165	4165	0
600	20250204	112000	0	4165	4165	4165	4165	0
601	20250204	111900	0	4165	4165	4165	4165	0
602	20250204	111800	0	4165	4165	4165	4165	0
603	20250204	111700	0	4165	4165	4165	4165	0
604	20250204	111600	0	4165	4165	4165	4165	0
605	20250204	111500	0	4165	4165	4165	4165	0
606	20250204	111400	0	4165	4165	4165	4165	0
607	20250204	111300	0	4165	4165	4165	4165	0
608	20250204	111200	0	4165	4165	4165	4165	0
609	20250204	111100	0	4165	4165	4165	4165	0
610	20250204	111000	0	4165	4165	4165	4165	0
611	20250204	110900	0	4165	4165	4165	4165	0
612	20250204	110800	0	4165	4165	4165	4165	0
613	20250204	110700	0	4165	4165	4165	4165	0
614	20250204	110600	0	4165	4165	4165	4165	0
615	20250204	110500	0	4165	4165	4165	4165	0
616	20250204	110400	0	4165	4165	4165	4165	0
617	20250204	110300	0	4165	4165	4165	4165	0
618	20250204	110200	0	4165	4165	4165	4165	0
619	20250204	110100	0	4165	4165	4165	4165	0
620	20250204	110000	0	4165	4165	4165	4165	0
621	20250204	105900	0	4165	4165	4165	4165	0
622	20250204	105800	0	4165	4165	4165	4165	0
623	20250204	105700	0	4165	4165	4165	4165	0
624	20250204	105600	0	4165	4165	4165	4165	0
625	20250204	105500	0	4165	4165	4165	4165	0
626	20250204	105400	0	4165	4165	4165	4165	0
627	20250204	105300	0	4165	4165	4165	4165	0
628	20250204	105200	0	4165	4165	4165	4165	0
629	20250204	105100	0	4165	4165	4165	4165	0
630	20250204	105000	0	4165	4165	4165	4165	0
631	20250204	104900	0	4165	4165	4165	4165	0
632	20250204	104800	0	4165	4165	4165	4165	0
633	20250204	104700	0	4165	4165	4165	4165	0
634	20250204	104600	0	4165	4165	4165	4165	0
635	20250204	104500	0	4165	4165	4165	4165	0
636	20250204	104400	0	4165	4165	4165	4165	0
637	20250204	104300	0	4165	4165	4165	4165	0
638	20250204	104200	0	4165	4165	4165	4165	0
639	20250204	104100	0	4165	4165	4165	4165	0
640	20250204	104000	0	4165	4165	4165	4165	0
641	20250204	103900	0	4165	4165	4165	4165	0
642	20250204	103800	0	4165	4165	4165	4165	0
643	20250204	103700	0	4165	4165	4165	4165	0
644	20250204	103600	0	4165	4165	4165	4165	0
645	20250204	103500	0	4165	4165	4165	4165	0
646	20250204	103400	0	4165	4165	4165	4165	0
647	20250204	103300	0	4165	4165	4165	4165	0
648	20250204	103200	0	4165	4165	4165	4165	0
649	20250204	103100	0	4165	4165	4165	4165	0
650	20250204	103000	0	4165	4165	4165	4165	0
651	20250204	102900	0	4165	4165	4165	4165	0
652	20250204	102800	0	4165	4165	4165	4165	0
653	20250204	102700	0	4165	4165	4165	4165	0
654	20250204	102600	0	4165	4165	4165	4165	0
655	20250204	102500	0	4165	4165	4165	4165	0
656	20250204	102400	0	4165	4165	4165	4165	0
657	20250204	102300	0	4165	4165	4165	4165	0
658	20250204	102200	0	4165	4165	4165	4165	0
659	20250204	102100	0	4165	4165	4165	4165	0
660	20250204	102000	0	4165	4165	4165	4165	0
661	20250204	101900	0	4165	4165	4165	4165	0
662	20250204	101800	0	4165	4165	4165	4165	0
663	20250204	101700	0	4165	4165	4165	4165	0
664	20250204	101600	0	4165	4165	4165	4165	0
665	20250204	101500	0	4165	4165	4165	4165	0
666	20250204	101400	0	4165	4165	4165	4165	0
667	20250204	101300	0	4165	4165	4165	4165	0
668	20250204	101200	0	4165	4165	4165	4165	0
669	20250204	101100	0	4165	4165	4165	4165	0
670	20250204	101000	0	4165	4165	4165	4165	0
671	20250204	100900	0	4165	4165	4165	4165	0
672	20250204	100800	0	4165	4165	4165	4165	0
673	20250204	100700	0	4165	4165	4165	4165	0
674	20250204	100600	0	4165	4165	4165	4165	0
675	20250204	100500	0	4165	4165	4165	4165	0
676	20250204	100400	0	4165	4165	4165	4165	0
677	20250204	100300	0	4165	4165	4165	4165	0
678	20250204	100200	0	4165	4165	4165	4165	0
679	20250204	100100	0	4165	4165	4165	4165	0
680	20250204	100000	0	4165	4165	4165	4165	0
681	20250204	095900	0	4165	4165	4165	4165	0
682	20250204	095800	0	4165	4165	4165	4165	0
683	20250204	095700	0	4165	4165	4165	4165	0
684	20250204	095600	0	4165	4165	4165	4165	0
685	20250204	095500	0	4165	4165	4165	4165	0
686	20250204	095400	0	4165	4165	4165	4165	0
687	20250204	095300	0	4165	4165	4165	4165	0
688	20250204	095200	0	4165	4165	4165	4165	0
689	20250204	095100	0	4165	4165	4165	4165	0
690	20250204	095000	0	4165	4165	4165	4165	0
691	20250204	094900	0	4165	4165	4165	4165	0
692	20250204	094800	0	4165	4165	4165	4165	0
693	20250204	094700	0	4165	4165	4165	4165	0
694	20250204	094600	0	4165	4165	4165	4165	0
695	20250204	094500	0	4165	4165	4165	4165	0
696	20250204	094400	0	4165	4165	4165	4165	0
697	20250204	094300	0	4165	4165	4165	4165	0
698	20250204	094200	0	4165	4165	4165	4165	0
699	20250204	094100	0	4165	4165	4165	4165	0
700	20250204	094000	0	4165	4165	4165	4165	0
701	20250204	093900	0	4165	4165	4165	4165	0
702	20250204	093800	0	4165	4165	4165	4165	0
703	20250204	093700	0	4165	4165	4165	4165	0
704	20250204	093600	0	4165	4165	4165	4165	0
705	20250204	093500	0	4165	4165	4165	4165	0
706	20250204	093400	0	4165	4165	4165	4165	0
707	20250204	093300	0	4165	4165	4165	4165	0
708	20250204	093200	0	4165	4165	4165	4165	0
709	20250204	093100	0	4165	4165	4165	4165	0
710	20250204	093000	0	4165	4165	4165	4165	0
711	20250204	092900	0	4165	4165	4165	4165	0
712	20250204	092800	0	4165	4165	4165	4165	0
713	20250204	092700	0	4165	4165	4165	4165	0
714	20250204	092600	0	4165	4165	4165	4165	0
715	20250204	092500	0	4165	4165	4165	4165	0
716	20250204	092400	0	4165	4165	4165	4165	0
717	20250204	092300	0	4165	4165	4165	4165	0
718	20250204	092200	0	4165	4165	4165	4165	0
719	20250204	092100	0	4165	4165	4165	4165	0
720	20250204	092000	0	4165	4165	4165	4165	0
721	20250204	091900	0	4165	4165	4165	4165	0
722	20250204	091800	0	4165	4165	4165	4165	0
723	20250204	091700	0	4165	4165	4165	4165	0
724	20250204	091600	0	4165	4165	4165	4165	0
725	20250204	091500	0	4165	4165	4165	4165	0
726	20250204	091400	0	4165	4165	4165	4165	0
727	20250204	091300	0	4165	4165	4165	4165	0
728	20250204	091200	0	4165	4165	4165	4165	0
729	20250204	091100	0	4165	4165	4165	4165	0
730	20250204	091000	0	4165	4165	4165	4165	0
731	20250204	090900	0	4165	4165	4165	4165	0
732	20250204	090800	0	4165	4165	4165	4165	0
733	20250204	090700	0	4165	4165	4165	4165	0
734	20250204	090600	0	4165	4165	4165	4165	0
735	20250204	090500	0	4165	4165	4165	4165	0
736	20250204	090400	0	4165	4165	4165	4165	0
737	20250204	090300	0	4165	4165	4165	4165	0
738	20250204	090200	0	4165	4165	4165	4165	0
739	20250204	090100	0	4165	4165	4165	4165	0
740	20250204	090000	0	4165	4165	4165	4165	0