KissMeData/376190/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212800	0	4165	4165	4165	4165	0
3	20250206	212700	0	4165	4165	4165	4165	0
4	20250206	212600	0	4165	4165	4165	4165	0
5	20250206	212500	0	4165	4165	4165	4165	0
6	20250206	212400	0	4165	4165	4165	4165	0
7	20250206	212300	0	4165	4165	4165	4165	0
8	20250206	212200	0	4165	4165	4165	4165	0
9	20250206	212100	0	4165	4165	4165	4165	0
10	20250206	212000	0	4165	4165	4165	4165	0
11	20250206	211900	0	4165	4165	4165	4165	0
12	20250206	211800	0	4165	4165	4165	4165	0
13	20250206	211700	0	4165	4165	4165	4165	0
14	20250206	211600	0	4165	4165	4165	4165	0
15	20250206	211500	0	4165	4165	4165	4165	0
16	20250206	211400	0	4165	4165	4165	4165	0
17	20250206	211300	0	4165	4165	4165	4165	0
18	20250206	211200	0	4165	4165	4165	4165	0
19	20250206	211100	0	4165	4165	4165	4165	0
20	20250206	211000	0	4165	4165	4165	4165	0
21	20250206	210900	0	4165	4165	4165	4165	0
22	20250206	210800	0	4165	4165	4165	4165	0
23	20250206	210700	0	4165	4165	4165	4165	0
24	20250206	210600	0	4165	4165	4165	4165	0
25	20250206	210500	0	4165	4165	4165	4165	0
26	20250206	210400	0	4165	4165	4165	4165	0
27	20250206	210300	0	4165	4165	4165	4165	0
28	20250206	210200	0	4165	4165	4165	4165	0
29	20250206	210100	0	4165	4165	4165	4165	0
30	20250206	210000	0	4165	4165	4165	4165	0
31	20250206	205900	0	4165	4165	4165	4165	0
32	20250206	205800	0	4165	4165	4165	4165	0
33	20250206	205700	0	4165	4165	4165	4165	0
34	20250206	205600	0	4165	4165	4165	4165	0
35	20250206	205500	0	4165	4165	4165	4165	0
36	20250206	205400	0	4165	4165	4165	4165	0
37	20250206	205300	0	4165	4165	4165	4165	0
38	20250206	205200	0	4165	4165	4165	4165	0
39	20250206	205100	0	4165	4165	4165	4165	0
40	20250206	205000	0	4165	4165	4165	4165	0
41	20250206	204900	0	4165	4165	4165	4165	0
42	20250206	204800	0	4165	4165	4165	4165	0
43	20250206	204700	0	4165	4165	4165	4165	0
44	20250206	204600	0	4165	4165	4165	4165	0
45	20250206	204500	0	4165	4165	4165	4165	0
46	20250206	204400	0	4165	4165	4165	4165	0
47	20250206	204300	0	4165	4165	4165	4165	0
48	20250206	204200	0	4165	4165	4165	4165	0
49	20250206	204100	0	4165	4165	4165	4165	0
50	20250206	204000	0	4165	4165	4165	4165	0
51	20250206	203900	0	4165	4165	4165	4165	0
52	20250206	203800	0	4165	4165	4165	4165	0
53	20250206	203700	0	4165	4165	4165	4165	0
54	20250206	203600	0	4165	4165	4165	4165	0
55	20250206	203500	0	4165	4165	4165	4165	0
56	20250206	203400	0	4165	4165	4165	4165	0
57	20250206	203300	0	4165	4165	4165	4165	0
58	20250206	203200	0	4165	4165	4165	4165	0
59	20250206	203100	0	4165	4165	4165	4165	0
60	20250206	203000	0	4165	4165	4165	4165	0
61	20250206	202900	0	4165	4165	4165	4165	0
62	20250206	202800	0	4165	4165	4165	4165	0
63	20250206	202700	0	4165	4165	4165	4165	0
64	20250206	202600	0	4165	4165	4165	4165	0
65	20250206	202500	0	4165	4165	4165	4165	0
66	20250206	202400	0	4165	4165	4165	4165	0
67	20250206	202300	0	4165	4165	4165	4165	0
68	20250206	202200	0	4165	4165	4165	4165	0
69	20250206	202100	0	4165	4165	4165	4165	0
70	20250206	202000	0	4165	4165	4165	4165	0
71	20250206	201900	0	4165	4165	4165	4165	0
72	20250206	201800	0	4165	4165	4165	4165	0
73	20250206	201700	0	4165	4165	4165	4165	0
74	20250206	201600	0	4165	4165	4165	4165	0
75	20250206	201500	0	4165	4165	4165	4165	0
76	20250206	201400	0	4165	4165	4165	4165	0
77	20250206	201300	0	4165	4165	4165	4165	0
78	20250206	201200	0	4165	4165	4165	4165	0
79	20250206	201100	0	4165	4165	4165	4165	0
80	20250206	201000	0	4165	4165	4165	4165	0
81	20250206	200900	0	4165	4165	4165	4165	0
82	20250206	200800	0	4165	4165	4165	4165	0
83	20250206	200700	0	4165	4165	4165	4165	0
84	20250206	200600	0	4165	4165	4165	4165	0
85	20250206	200500	0	4165	4165	4165	4165	0
86	20250206	200400	0	4165	4165	4165	4165	0
87	20250206	200300	0	4165	4165	4165	4165	0
88	20250206	200200	0	4165	4165	4165	4165	0
89	20250206	200100	0	4165	4165	4165	4165	0
90	20250206	200000	0	4165	4165	4165	4165	0
91	20250206	195900	0	4165	4165	4165	4165	0
92	20250206	195800	0	4165	4165	4165	4165	0
93	20250206	195700	0	4165	4165	4165	4165	0
94	20250206	195600	0	4165	4165	4165	4165	0
95	20250206	195500	0	4165	4165	4165	4165	0
96	20250206	195400	0	4165	4165	4165	4165	0
97	20250206	195300	0	4165	4165	4165	4165	0
98	20250206	195200	0	4165	4165	4165	4165	0
99	20250206	195100	0	4165	4165	4165	4165	0
100	20250206	195000	0	4165	4165	4165	4165	0
101	20250206	194900	0	4165	4165	4165	4165	0
102	20250206	194800	0	4165	4165	4165	4165	0
103	20250206	194700	0	4165	4165	4165	4165	0
104	20250206	194600	0	4165	4165	4165	4165	0
105	20250206	194500	0	4165	4165	4165	4165	0
106	20250206	194400	0	4165	4165	4165	4165	0
107	20250206	194300	0	4165	4165	4165	4165	0
108	20250206	194200	0	4165	4165	4165	4165	0
109	20250206	194100	0	4165	4165	4165	4165	0
110	20250206	194000	0	4165	4165	4165	4165	0
111	20250206	193900	0	4165	4165	4165	4165	0
112	20250206	193800	0	4165	4165	4165	4165	0
113	20250206	193700	0	4165	4165	4165	4165	0
114	20250206	193600	0	4165	4165	4165	4165	0
115	20250206	193500	0	4165	4165	4165	4165	0
116	20250206	193400	0	4165	4165	4165	4165	0
117	20250206	193300	0	4165	4165	4165	4165	0
118	20250206	193200	0	4165	4165	4165	4165	0
119	20250206	193100	0	4165	4165	4165	4165	0
120	20250206	193000	0	4165	4165	4165	4165	0
121	20250206	192900	0	4165	4165	4165	4165	0
122	20250206	192800	0	4165	4165	4165	4165	0
123	20250206	192700	0	4165	4165	4165	4165	0
124	20250206	192600	0	4165	4165	4165	4165	0
125	20250206	192500	0	4165	4165	4165	4165	0
126	20250206	192400	0	4165	4165	4165	4165	0
127	20250206	192300	0	4165	4165	4165	4165	0
128	20250206	192200	0	4165	4165	4165	4165	0
129	20250206	192100	0	4165	4165	4165	4165	0
130	20250206	192000	0	4165	4165	4165	4165	0
131	20250206	191900	0	4165	4165	4165	4165	0
132	20250206	191800	0	4165	4165	4165	4165	0
133	20250206	191700	0	4165	4165	4165	4165	0
134	20250206	191600	0	4165	4165	4165	4165	0
135	20250206	191500	0	4165	4165	4165	4165	0
136	20250206	191400	0	4165	4165	4165	4165	0
137	20250206	191300	0	4165	4165	4165	4165	0
138	20250206	191200	0	4165	4165	4165	4165	0
139	20250206	191100	0	4165	4165	4165	4165	0
140	20250206	191000	0	4165	4165	4165	4165	0
141	20250206	190900	0	4165	4165	4165	4165	0
142	20250206	190800	0	4165	4165	4165	4165	0
143	20250206	190700	0	4165	4165	4165	4165	0
144	20250206	190600	0	4165	4165	4165	4165	0
145	20250206	190500	0	4165	4165	4165	4165	0
146	20250206	190400	0	4165	4165	4165	4165	0
147	20250206	190300	0	4165	4165	4165	4165	0
148	20250206	190200	0	4165	4165	4165	4165	0
149	20250206	190100	0	4165	4165	4165	4165	0
150	20250206	190000	0	4165	4165	4165	4165	0
151	20250206	185900	0	4165	4165	4165	4165	0
152	20250206	185800	0	4165	4165	4165	4165	0
153	20250206	185700	0	4165	4165	4165	4165	0
154	20250206	185600	0	4165	4165	4165	4165	0
155	20250206	185500	0	4165	4165	4165	4165	0
156	20250206	185400	0	4165	4165	4165	4165	0
157	20250206	185300	0	4165	4165	4165	4165	0
158	20250206	185200	0	4165	4165	4165	4165	0
159	20250206	185100	0	4165	4165	4165	4165	0
160	20250206	185000	0	4165	4165	4165	4165	0
161	20250206	184900	0	4165	4165	4165	4165	0
162	20250206	184800	0	4165	4165	4165	4165	0
163	20250206	184700	0	4165	4165	4165	4165	0
164	20250206	184600	0	4165	4165	4165	4165	0
165	20250206	184500	0	4165	4165	4165	4165	0
166	20250206	184400	0	4165	4165	4165	4165	0
167	20250206	184300	0	4165	4165	4165	4165	0
168	20250206	184200	0	4165	4165	4165	4165	0
169	20250206	184100	0	4165	4165	4165	4165	0
170	20250206	184000	0	4165	4165	4165	4165	0
171	20250206	183900	0	4165	4165	4165	4165	0
172	20250206	183800	0	4165	4165	4165	4165	0
173	20250206	183700	0	4165	4165	4165	4165	0
174	20250206	183600	0	4165	4165	4165	4165	0
175	20250206	183500	0	4165	4165	4165	4165	0
176	20250206	183400	0	4165	4165	4165	4165	0
177	20250206	183300	0	4165	4165	4165	4165	0
178	20250206	183200	0	4165	4165	4165	4165	0
179	20250206	183100	0	4165	4165	4165	4165	0
180	20250206	183000	0	4165	4165	4165	4165	0
181	20250206	182900	0	4165	4165	4165	4165	0
182	20250206	182800	0	4165	4165	4165	4165	0
183	20250206	182700	0	4165	4165	4165	4165	0
184	20250206	182600	0	4165	4165	4165	4165	0
185	20250206	182500	0	4165	4165	4165	4165	0
186	20250206	182400	0	4165	4165	4165	4165	0
187	20250206	182300	0	4165	4165	4165	4165	0
188	20250206	182200	0	4165	4165	4165	4165	0
189	20250206	182100	0	4165	4165	4165	4165	0
190	20250206	182000	0	4165	4165	4165	4165	0
191	20250206	181900	0	4165	4165	4165	4165	0
192	20250206	181800	0	4165	4165	4165	4165	0
193	20250206	181700	0	4165	4165	4165	4165	0
194	20250206	181600	0	4165	4165	4165	4165	0
195	20250206	181500	0	4165	4165	4165	4165	0
196	20250206	181400	0	4165	4165	4165	4165	0
197	20250206	181300	0	4165	4165	4165	4165	0
198	20250206	181200	0	4165	4165	4165	4165	0
199	20250206	181100	0	4165	4165	4165	4165	0
200	20250206	181000	0	4165	4165	4165	4165	0
201	20250206	180900	0	4165	4165	4165	4165	0
202	20250206	180800	0	4165	4165	4165	4165	0
203	20250206	180700	0	4165	4165	4165	4165	0
204	20250206	180600	0	4165	4165	4165	4165	0
205	20250206	180500	0	4165	4165	4165	4165	0
206	20250206	180400	0	4165	4165	4165	4165	0
207	20250206	180300	0	4165	4165	4165	4165	0
208	20250206	180200	0	4165	4165	4165	4165	0
209	20250206	180100	0	4165	4165	4165	4165	0
210	20250206	180000	0	4165	4165	4165	4165	0
211	20250206	175900	0	4165	4165	4165	4165	0
212	20250206	175800	0	4165	4165	4165	4165	0
213	20250206	175700	0	4165	4165	4165	4165	0
214	20250206	175600	0	4165	4165	4165	4165	0
215	20250206	175500	0	4165	4165	4165	4165	0
216	20250206	175400	0	4165	4165	4165	4165	0
217	20250206	175300	0	4165	4165	4165	4165	0
218	20250206	175200	0	4165	4165	4165	4165	0
219	20250206	175100	0	4165	4165	4165	4165	0
220	20250206	175000	0	4165	4165	4165	4165	0
221	20250206	174900	0	4165	4165	4165	4165	0
222	20250206	174800	0	4165	4165	4165	4165	0
223	20250206	174700	0	4165	4165	4165	4165	0
224	20250206	174600	0	4165	4165	4165	4165	0
225	20250206	174500	0	4165	4165	4165	4165	0
226	20250206	174400	0	4165	4165	4165	4165	0
227	20250206	174300	0	4165	4165	4165	4165	0
228	20250206	174200	0	4165	4165	4165	4165	0
229	20250206	174100	0	4165	4165	4165	4165	0
230	20250206	174000	0	4165	4165	4165	4165	0
231	20250206	173900	0	4165	4165	4165	4165	0
232	20250206	173800	0	4165	4165	4165	4165	0
233	20250206	173700	0	4165	4165	4165	4165	0
234	20250206	173600	0	4165	4165	4165	4165	0
235	20250206	173500	0	4165	4165	4165	4165	0
236	20250206	173400	0	4165	4165	4165	4165	0
237	20250206	173300	0	4165	4165	4165	4165	0
238	20250206	173200	0	4165	4165	4165	4165	0
239	20250206	173100	0	4165	4165	4165	4165	0
240	20250206	173000	0	4165	4165	4165	4165	0
241	20250206	172900	0	4165	4165	4165	4165	0
242	20250206	172800	0	4165	4165	4165	4165	0
243	20250206	172700	0	4165	4165	4165	4165	0
244	20250206	172600	0	4165	4165	4165	4165	0
245	20250206	172500	0	4165	4165	4165	4165	0
246	20250206	172400	0	4165	4165	4165	4165	0
247	20250206	172300	0	4165	4165	4165	4165	0
248	20250206	172200	0	4165	4165	4165	4165	0
249	20250206	172100	0	4165	4165	4165	4165	0
250	20250206	172000	0	4165	4165	4165	4165	0
251	20250206	171900	0	4165	4165	4165	4165	0
252	20250206	171800	0	4165	4165	4165	4165	0
253	20250206	171700	0	4165	4165	4165	4165	0
254	20250206	171600	0	4165	4165	4165	4165	0
255	20250206	171500	0	4165	4165	4165	4165	0
256	20250206	171400	0	4165	4165	4165	4165	0
257	20250206	171300	0	4165	4165	4165	4165	0
258	20250206	171200	0	4165	4165	4165	4165	0
259	20250206	171100	0	4165	4165	4165	4165	0
260	20250206	171000	0	4165	4165	4165	4165	0
261	20250206	170900	0	4165	4165	4165	4165	0
262	20250206	170800	0	4165	4165	4165	4165	0
263	20250206	170700	0	4165	4165	4165	4165	0
264	20250206	170600	0	4165	4165	4165	4165	0
265	20250206	170500	0	4165	4165	4165	4165	0
266	20250206	170400	0	4165	4165	4165	4165	0
267	20250206	170300	0	4165	4165	4165	4165	0
268	20250206	170200	0	4165	4165	4165	4165	0
269	20250206	170100	0	4165	4165	4165	4165	0
270	20250206	170000	0	4165	4165	4165	4165	0
271	20250206	165900	0	4165	4165	4165	4165	0
272	20250206	165800	0	4165	4165	4165	4165	0
273	20250206	165700	0	4165	4165	4165	4165	0
274	20250206	165600	0	4165	4165	4165	4165	0
275	20250206	165500	0	4165	4165	4165	4165	0
276	20250206	165400	0	4165	4165	4165	4165	0
277	20250206	165300	0	4165	4165	4165	4165	0
278	20250206	165200	0	4165	4165	4165	4165	0
279	20250206	165100	0	4165	4165	4165	4165	0
280	20250206	165000	0	4165	4165	4165	4165	0
281	20250206	164900	0	4165	4165	4165	4165	0
282	20250206	164800	0	4165	4165	4165	4165	0
283	20250206	164700	0	4165	4165	4165	4165	0
284	20250206	164600	0	4165	4165	4165	4165	0
285	20250206	164500	0	4165	4165	4165	4165	0
286	20250206	164400	0	4165	4165	4165	4165	0
287	20250206	164300	0	4165	4165	4165	4165	0
288	20250206	164200	0	4165	4165	4165	4165	0
289	20250206	164100	0	4165	4165	4165	4165	0
290	20250206	164000	0	4165	4165	4165	4165	0
291	20250206	163900	0	4165	4165	4165	4165	0
292	20250206	163800	0	4165	4165	4165	4165	0
293	20250206	163700	0	4165	4165	4165	4165	0
294	20250206	163600	0	4165	4165	4165	4165	0
295	20250206	163500	0	4165	4165	4165	4165	0
296	20250206	163400	0	4165	4165	4165	4165	0
297	20250206	163300	0	4165	4165	4165	4165	0
298	20250206	163200	0	4165	4165	4165	4165	0
299	20250206	163100	0	4165	4165	4165	4165	0
300	20250206	163000	0	4165	4165	4165	4165	0
301	20250206	162900	0	4165	4165	4165	4165	0
302	20250206	162800	0	4165	4165	4165	4165	0
303	20250206	162700	0	4165	4165	4165	4165	0
304	20250206	162600	0	4165	4165	4165	4165	0
305	20250206	162500	0	4165	4165	4165	4165	0
306	20250206	162400	0	4165	4165	4165	4165	0
307	20250206	162300	0	4165	4165	4165	4165	0
308	20250206	162200	0	4165	4165	4165	4165	0
309	20250206	162100	0	4165	4165	4165	4165	0
310	20250206	162000	0	4165	4165	4165	4165	0
311	20250206	161900	0	4165	4165	4165	4165	0
312	20250206	161800	0	4165	4165	4165	4165	0
313	20250206	161700	0	4165	4165	4165	4165	0
314	20250206	161600	0	4165	4165	4165	4165	0
315	20250206	161500	0	4165	4165	4165	4165	0
316	20250206	161400	0	4165	4165	4165	4165	0
317	20250206	161300	0	4165	4165	4165	4165	0
318	20250206	161200	0	4165	4165	4165	4165	0
319	20250206	161100	0	4165	4165	4165	4165	0
320	20250206	161000	0	4165	4165	4165	4165	0
321	20250206	160900	0	4165	4165	4165	4165	0
322	20250206	160800	0	4165	4165	4165	4165	0
323	20250206	160700	0	4165	4165	4165	4165	0
324	20250206	160600	0	4165	4165	4165	4165	0
325	20250206	160500	0	4165	4165	4165	4165	0
326	20250206	160400	0	4165	4165	4165	4165	0
327	20250206	160300	0	4165	4165	4165	4165	0
328	20250206	160200	0	4165	4165	4165	4165	0
329	20250206	160100	0	4165	4165	4165	4165	0
330	20250206	160000	0	4165	4165	4165	4165	0
331	20250206	155900	0	4165	4165	4165	4165	0
332	20250206	155800	0	4165	4165	4165	4165	0
333	20250206	155700	0	4165	4165	4165	4165	0
334	20250206	155600	0	4165	4165	4165	4165	0
335	20250206	155500	0	4165	4165	4165	4165	0
336	20250206	155400	0	4165	4165	4165	4165	0
337	20250206	155300	0	4165	4165	4165	4165	0
338	20250206	155200	0	4165	4165	4165	4165	0
339	20250206	155100	0	4165	4165	4165	4165	0
340	20250206	155000	0	4165	4165	4165	4165	0
341	20250206	154900	0	4165	4165	4165	4165	0
342	20250206	154800	0	4165	4165	4165	4165	0
343	20250206	154700	0	4165	4165	4165	4165	0
344	20250206	154600	0	4165	4165	4165	4165	0
345	20250206	154500	0	4165	4165	4165	4165	0
346	20250206	154400	0	4165	4165	4165	4165	0
347	20250206	154300	0	4165	4165	4165	4165	0
348	20250206	154200	0	4165	4165	4165	4165	0
349	20250206	154100	0	4165	4165	4165	4165	0
350	20250206	154000	0	4165	4165	4165	4165	0
351	20250206	153900	0	4165	4165	4165	4165	0
352	20250206	153800	0	4165	4165	4165	4165	0
353	20250206	153700	0	4165	4165	4165	4165	0
354	20250206	153600	0	4165	4165	4165	4165	0
355	20250206	153500	0	4165	4165	4165	4165	0
356	20250206	153400	0	4165	4165	4165	4165	0
357	20250206	153300	0	4165	4165	4165	4165	0
358	20250206	153200	0	4165	4165	4165	4165	0
359	20250206	153100	0	4165	4165	4165	4165	0
360	20250206	153000	0	4165	4165	4165	4165	0
361	20250206	152900	0	4165	4165	4165	4165	0
362	20250206	152800	0	4165	4165	4165	4165	0
363	20250206	152700	0	4165	4165	4165	4165	0
364	20250206	152600	0	4165	4165	4165	4165	0
365	20250206	152500	0	4165	4165	4165	4165	0
366	20250206	152400	0	4165	4165	4165	4165	0
367	20250206	152300	0	4165	4165	4165	4165	0
368	20250206	152200	0	4165	4165	4165	4165	0
369	20250206	152100	0	4165	4165	4165	4165	0
370	20250206	152000	0	4165	4165	4165	4165	0
371	20250206	151900	0	4165	4165	4165	4165	0
372	20250206	151800	0	4165	4165	4165	4165	0
373	20250206	151700	0	4165	4165	4165	4165	0
374	20250206	151600	0	4165	4165	4165	4165	0
375	20250206	151500	0	4165	4165	4165	4165	0
376	20250206	151400	0	4165	4165	4165	4165	0
377	20250206	151300	0	4165	4165	4165	4165	0
378	20250206	151200	0	4165	4165	4165	4165	0
379	20250206	151100	0	4165	4165	4165	4165	0
380	20250206	151000	0	4165	4165	4165	4165	0
381	20250206	150900	0	4165	4165	4165	4165	0
382	20250206	150800	0	4165	4165	4165	4165	0
383	20250206	150700	0	4165	4165	4165	4165	0
384	20250206	150600	0	4165	4165	4165	4165	0
385	20250206	150500	0	4165	4165	4165	4165	0
386	20250206	150400	0	4165	4165	4165	4165	0
387	20250206	150300	0	4165	4165	4165	4165	0
388	20250206	150200	0	4165	4165	4165	4165	0
389	20250206	150100	0	4165	4165	4165	4165	0
390	20250206	150000	0	4165	4165	4165	4165	0
391	20250206	145900	0	4165	4165	4165	4165	0
392	20250206	145800	0	4165	4165	4165	4165	0
393	20250206	145700	0	4165	4165	4165	4165	0
394	20250206	145600	0	4165	4165	4165	4165	0
395	20250206	145500	0	4165	4165	4165	4165	0
396	20250206	145400	0	4165	4165	4165	4165	0
397	20250206	145300	0	4165	4165	4165	4165	0
398	20250206	145200	0	4165	4165	4165	4165	0
399	20250206	145100	0	4165	4165	4165	4165	0
400	20250206	145000	0	4165	4165	4165	4165	0
401	20250206	144900	0	4165	4165	4165	4165	0
402	20250206	144800	0	4165	4165	4165	4165	0
403	20250206	144700	0	4165	4165	4165	4165	0
404	20250206	144600	0	4165	4165	4165	4165	0
405	20250206	144500	0	4165	4165	4165	4165	0
406	20250206	144400	0	4165	4165	4165	4165	0
407	20250206	144300	0	4165	4165	4165	4165	0
408	20250206	144200	0	4165	4165	4165	4165	0
409	20250206	144100	0	4165	4165	4165	4165	0
410	20250206	144000	0	4165	4165	4165	4165	0
411	20250206	143900	0	4165	4165	4165	4165	0
412	20250206	143800	0	4165	4165	4165	4165	0
413	20250206	143700	0	4165	4165	4165	4165	0
414	20250206	143600	0	4165	4165	4165	4165	0
415	20250206	143500	0	4165	4165	4165	4165	0
416	20250206	143400	0	4165	4165	4165	4165	0
417	20250206	143300	0	4165	4165	4165	4165	0
418	20250206	143200	0	4165	4165	4165	4165	0
419	20250206	143100	0	4165	4165	4165	4165	0
420	20250206	143000	0	4165	4165	4165	4165	0
421	20250206	142900	0	4165	4165	4165	4165	0
422	20250206	142800	0	4165	4165	4165	4165	0
423	20250206	142700	0	4165	4165	4165	4165	0
424	20250206	142600	0	4165	4165	4165	4165	0
425	20250206	142500	0	4165	4165	4165	4165	0
426	20250206	142400	0	4165	4165	4165	4165	0
427	20250206	142300	0	4165	4165	4165	4165	0
428	20250206	142200	0	4165	4165	4165	4165	0
429	20250206	142100	0	4165	4165	4165	4165	0
430	20250206	142000	0	4165	4165	4165	4165	0
431	20250206	141900	0	4165	4165	4165	4165	0
432	20250206	141800	0	4165	4165	4165	4165	0
433	20250206	141700	0	4165	4165	4165	4165	0
434	20250206	141600	0	4165	4165	4165	4165	0
435	20250206	141500	0	4165	4165	4165	4165	0
436	20250206	141400	0	4165	4165	4165	4165	0
437	20250206	141300	0	4165	4165	4165	4165	0
438	20250206	141200	0	4165	4165	4165	4165	0
439	20250206	141100	0	4165	4165	4165	4165	0
440	20250206	141000	0	4165	4165	4165	4165	0
441	20250206	140900	0	4165	4165	4165	4165	0
442	20250206	140800	0	4165	4165	4165	4165	0
443	20250206	140700	0	4165	4165	4165	4165	0
444	20250206	140600	0	4165	4165	4165	4165	0
445	20250206	140500	0	4165	4165	4165	4165	0
446	20250206	140400	0	4165	4165	4165	4165	0
447	20250206	140300	0	4165	4165	4165	4165	0
448	20250206	140200	0	4165	4165	4165	4165	0
449	20250206	140100	0	4165	4165	4165	4165	0
450	20250206	140000	0	4165	4165	4165	4165	0
451	20250206	135900	0	4165	4165	4165	4165	0
452	20250206	135800	0	4165	4165	4165	4165	0
453	20250206	135700	0	4165	4165	4165	4165	0
454	20250206	135600	0	4165	4165	4165	4165	0
455	20250206	135500	0	4165	4165	4165	4165	0
456	20250206	135400	0	4165	4165	4165	4165	0
457	20250206	135300	0	4165	4165	4165	4165	0
458	20250206	135200	0	4165	4165	4165	4165	0
459	20250206	135100	0	4165	4165	4165	4165	0
460	20250206	135000	0	4165	4165	4165	4165	0
461	20250206	134900	0	4165	4165	4165	4165	0
462	20250206	134800	0	4165	4165	4165	4165	0
463	20250206	134700	0	4165	4165	4165	4165	0
464	20250206	134600	0	4165	4165	4165	4165	0
465	20250206	134500	0	4165	4165	4165	4165	0
466	20250206	134400	0	4165	4165	4165	4165	0
467	20250206	134300	0	4165	4165	4165	4165	0
468	20250206	134200	0	4165	4165	4165	4165	0
469	20250206	134100	0	4165	4165	4165	4165	0
470	20250206	134000	0	4165	4165	4165	4165	0
471	20250206	133900	0	4165	4165	4165	4165	0
472	20250206	133800	0	4165	4165	4165	4165	0
473	20250206	133700	0	4165	4165	4165	4165	0
474	20250206	133600	0	4165	4165	4165	4165	0
475	20250206	133500	0	4165	4165	4165	4165	0
476	20250206	133400	0	4165	4165	4165	4165	0
477	20250206	133300	0	4165	4165	4165	4165	0
478	20250206	133200	0	4165	4165	4165	4165	0
479	20250206	133100	0	4165	4165	4165	4165	0
480	20250206	133000	0	4165	4165	4165	4165	0
481	20250206	132900	0	4165	4165	4165	4165	0
482	20250206	132800	0	4165	4165	4165	4165	0
483	20250206	132700	0	4165	4165	4165	4165	0
484	20250206	132600	0	4165	4165	4165	4165	0
485	20250206	132500	0	4165	4165	4165	4165	0
486	20250206	132400	0	4165	4165	4165	4165	0
487	20250206	132300	0	4165	4165	4165	4165	0
488	20250206	132200	0	4165	4165	4165	4165	0
489	20250206	132100	0	4165	4165	4165	4165	0
490	20250206	132000	0	4165	4165	4165	4165	0
491	20250206	131900	0	4165	4165	4165	4165	0
492	20250206	131800	0	4165	4165	4165	4165	0
493	20250206	131700	0	4165	4165	4165	4165	0
494	20250206	131600	0	4165	4165	4165	4165	0
495	20250206	131500	0	4165	4165	4165	4165	0
496	20250206	131400	0	4165	4165	4165	4165	0
497	20250206	131300	0	4165	4165	4165	4165	0
498	20250206	131200	0	4165	4165	4165	4165	0
499	20250206	131100	0	4165	4165	4165	4165	0
500	20250206	131000	0	4165	4165	4165	4165	0
501	20250206	130900	0	4165	4165	4165	4165	0
502	20250206	130800	0	4165	4165	4165	4165	0
503	20250206	130700	0	4165	4165	4165	4165	0
504	20250206	130600	0	4165	4165	4165	4165	0
505	20250206	130500	0	4165	4165	4165	4165	0
506	20250206	130400	0	4165	4165	4165	4165	0
507	20250206	130300	0	4165	4165	4165	4165	0
508	20250206	130200	0	4165	4165	4165	4165	0
509	20250206	130100	0	4165	4165	4165	4165	0
510	20250206	130000	0	4165	4165	4165	4165	0
511	20250206	125900	0	4165	4165	4165	4165	0
512	20250206	125800	0	4165	4165	4165	4165	0
513	20250206	125700	0	4165	4165	4165	4165	0
514	20250206	125600	0	4165	4165	4165	4165	0
515	20250206	125500	0	4165	4165	4165	4165	0
516	20250206	125400	0	4165	4165	4165	4165	0
517	20250206	125300	0	4165	4165	4165	4165	0
518	20250206	125200	0	4165	4165	4165	4165	0
519	20250206	125100	0	4165	4165	4165	4165	0
520	20250206	125000	0	4165	4165	4165	4165	0
521	20250206	124900	0	4165	4165	4165	4165	0
522	20250206	124800	0	4165	4165	4165	4165	0
523	20250206	124700	0	4165	4165	4165	4165	0
524	20250206	124600	0	4165	4165	4165	4165	0
525	20250206	124500	0	4165	4165	4165	4165	0
526	20250206	124400	0	4165	4165	4165	4165	0
527	20250206	124300	0	4165	4165	4165	4165	0
528	20250206	124200	0	4165	4165	4165	4165	0
529	20250206	124100	0	4165	4165	4165	4165	0
530	20250206	124000	0	4165	4165	4165	4165	0
531	20250206	123900	0	4165	4165	4165	4165	0
532	20250206	123800	0	4165	4165	4165	4165	0
533	20250206	123700	0	4165	4165	4165	4165	0
534	20250206	123600	0	4165	4165	4165	4165	0
535	20250206	123500	0	4165	4165	4165	4165	0
536	20250206	123400	0	4165	4165	4165	4165	0
537	20250206	123300	0	4165	4165	4165	4165	0
538	20250206	123200	0	4165	4165	4165	4165	0
539	20250206	123100	0	4165	4165	4165	4165	0
540	20250206	123000	0	4165	4165	4165	4165	0
541	20250206	122900	0	4165	4165	4165	4165	0
542	20250206	122800	0	4165	4165	4165	4165	0
543	20250206	122700	0	4165	4165	4165	4165	0
544	20250206	122600	0	4165	4165	4165	4165	0
545	20250206	122500	0	4165	4165	4165	4165	0
546	20250206	122400	0	4165	4165	4165	4165	0
547	20250206	122300	0	4165	4165	4165	4165	0
548	20250206	122200	0	4165	4165	4165	4165	0
549	20250206	122100	0	4165	4165	4165	4165	0
550	20250206	122000	0	4165	4165	4165	4165	0
551	20250206	121900	0	4165	4165	4165	4165	0
552	20250206	121800	0	4165	4165	4165	4165	0
553	20250206	121700	0	4165	4165	4165	4165	0
554	20250206	121600	0	4165	4165	4165	4165	0
555	20250206	121500	0	4165	4165	4165	4165	0
556	20250206	121400	0	4165	4165	4165	4165	0
557	20250206	121300	0	4165	4165	4165	4165	0
558	20250206	121200	0	4165	4165	4165	4165	0
559	20250206	121100	0	4165	4165	4165	4165	0
560	20250206	121000	0	4165	4165	4165	4165	0
561	20250206	120900	0	4165	4165	4165	4165	0
562	20250206	120800	0	4165	4165	4165	4165	0
563	20250206	120700	0	4165	4165	4165	4165	0
564	20250206	120600	0	4165	4165	4165	4165	0
565	20250206	120500	0	4165	4165	4165	4165	0
566	20250206	120400	0	4165	4165	4165	4165	0
567	20250206	120300	0	4165	4165	4165	4165	0
568	20250206	120200	0	4165	4165	4165	4165	0
569	20250206	120100	0	4165	4165	4165	4165	0
570	20250206	120000	0	4165	4165	4165	4165	0
571	20250206	115900	0	4165	4165	4165	4165	0
572	20250206	115800	0	4165	4165	4165	4165	0
573	20250206	115700	0	4165	4165	4165	4165	0
574	20250206	115600	0	4165	4165	4165	4165	0
575	20250206	115500	0	4165	4165	4165	4165	0
576	20250206	115400	0	4165	4165	4165	4165	0
577	20250206	115300	0	4165	4165	4165	4165	0
578	20250206	115200	0	4165	4165	4165	4165	0
579	20250206	115100	0	4165	4165	4165	4165	0
580	20250206	115000	0	4165	4165	4165	4165	0
581	20250206	114900	0	4165	4165	4165	4165	0
582	20250206	114800	0	4165	4165	4165	4165	0
583	20250206	114700	0	4165	4165	4165	4165	0
584	20250206	114600	0	4165	4165	4165	4165	0
585	20250206	114500	0	4165	4165	4165	4165	0
586	20250206	114400	0	4165	4165	4165	4165	0
587	20250206	114300	0	4165	4165	4165	4165	0
588	20250206	114200	0	4165	4165	4165	4165	0
589	20250206	114100	0	4165	4165	4165	4165	0
590	20250206	114000	0	4165	4165	4165	4165	0
591	20250206	113900	0	4165	4165	4165	4165	0
592	20250206	113800	0	4165	4165	4165	4165	0
593	20250206	113700	0	4165	4165	4165	4165	0
594	20250206	113600	0	4165	4165	4165	4165	0
595	20250206	113500	0	4165	4165	4165	4165	0
596	20250206	113400	0	4165	4165	4165	4165	0
597	20250206	113300	0	4165	4165	4165	4165	0
598	20250206	113200	0	4165	4165	4165	4165	0
599	20250206	113100	0	4165	4165	4165	4165	0
600	20250206	113000	0	4165	4165	4165	4165	0
601	20250206	112900	0	4165	4165	4165	4165	0
602	20250206	112800	0	4165	4165	4165	4165	0
603	20250206	112700	0	4165	4165	4165	4165	0
604	20250206	112600	0	4165	4165	4165	4165	0
605	20250206	112500	0	4165	4165	4165	4165	0
606	20250206	112400	0	4165	4165	4165	4165	0
607	20250206	112300	0	4165	4165	4165	4165	0
608	20250206	112200	0	4165	4165	4165	4165	0
609	20250206	112100	0	4165	4165	4165	4165	0
610	20250206	112000	0	4165	4165	4165	4165	0
611	20250206	111900	0	4165	4165	4165	4165	0
612	20250206	111800	0	4165	4165	4165	4165	0
613	20250206	111700	0	4165	4165	4165	4165	0
614	20250206	111600	0	4165	4165	4165	4165	0
615	20250206	111500	0	4165	4165	4165	4165	0
616	20250206	111400	0	4165	4165	4165	4165	0
617	20250206	111300	0	4165	4165	4165	4165	0
618	20250206	111200	0	4165	4165	4165	4165	0
619	20250206	111100	0	4165	4165	4165	4165	0
620	20250206	111000	0	4165	4165	4165	4165	0
621	20250206	110900	0	4165	4165	4165	4165	0
622	20250206	110800	0	4165	4165	4165	4165	0
623	20250206	110700	0	4165	4165	4165	4165	0
624	20250206	110600	0	4165	4165	4165	4165	0
625	20250206	110500	0	4165	4165	4165	4165	0
626	20250206	110400	0	4165	4165	4165	4165	0
627	20250206	110300	0	4165	4165	4165	4165	0
628	20250206	110200	0	4165	4165	4165	4165	0
629	20250206	110100	0	4165	4165	4165	4165	0
630	20250206	110000	0	4165	4165	4165	4165	0
631	20250206	105900	0	4165	4165	4165	4165	0
632	20250206	105800	0	4165	4165	4165	4165	0
633	20250206	105700	0	4165	4165	4165	4165	0
634	20250206	105600	0	4165	4165	4165	4165	0
635	20250206	105500	0	4165	4165	4165	4165	0
636	20250206	105400	0	4165	4165	4165	4165	0
637	20250206	105300	0	4165	4165	4165	4165	0
638	20250206	105200	0	4165	4165	4165	4165	0
639	20250206	105100	0	4165	4165	4165	4165	0
640	20250206	105000	0	4165	4165	4165	4165	0
641	20250206	104900	0	4165	4165	4165	4165	0
642	20250206	104800	0	4165	4165	4165	4165	0
643	20250206	104700	0	4165	4165	4165	4165	0
644	20250206	104600	0	4165	4165	4165	4165	0
645	20250206	104500	0	4165	4165	4165	4165	0
646	20250206	104400	0	4165	4165	4165	4165	0
647	20250206	104300	0	4165	4165	4165	4165	0
648	20250206	104200	0	4165	4165	4165	4165	0
649	20250206	104100	0	4165	4165	4165	4165	0
650	20250206	104000	0	4165	4165	4165	4165	0
651	20250206	103900	0	4165	4165	4165	4165	0
652	20250206	103800	0	4165	4165	4165	4165	0
653	20250206	103700	0	4165	4165	4165	4165	0
654	20250206	103600	0	4165	4165	4165	4165	0
655	20250206	103500	0	4165	4165	4165	4165	0
656	20250206	103400	0	4165	4165	4165	4165	0
657	20250206	103300	0	4165	4165	4165	4165	0
658	20250206	103200	0	4165	4165	4165	4165	0
659	20250206	103100	0	4165	4165	4165	4165	0
660	20250206	103000	0	4165	4165	4165	4165	0
661	20250206	102900	0	4165	4165	4165	4165	0
662	20250206	102800	0	4165	4165	4165	4165	0
663	20250206	102700	0	4165	4165	4165	4165	0
664	20250206	102600	0	4165	4165	4165	4165	0
665	20250206	102500	0	4165	4165	4165	4165	0
666	20250206	102400	0	4165	4165	4165	4165	0
667	20250206	102300	0	4165	4165	4165	4165	0
668	20250206	102200	0	4165	4165	4165	4165	0
669	20250206	102100	0	4165	4165	4165	4165	0
670	20250206	102000	0	4165	4165	4165	4165	0
671	20250206	101900	0	4165	4165	4165	4165	0
672	20250206	101800	0	4165	4165	4165	4165	0
673	20250206	101700	0	4165	4165	4165	4165	0
674	20250206	101600	0	4165	4165	4165	4165	0
675	20250206	101500	0	4165	4165	4165	4165	0
676	20250206	101400	0	4165	4165	4165	4165	0
677	20250206	101300	0	4165	4165	4165	4165	0
678	20250206	101200	0	4165	4165	4165	4165	0
679	20250206	101100	0	4165	4165	4165	4165	0
680	20250206	101000	0	4165	4165	4165	4165	0
681	20250206	100900	0	4165	4165	4165	4165	0
682	20250206	100800	0	4165	4165	4165	4165	0
683	20250206	100700	0	4165	4165	4165	4165	0
684	20250206	100600	0	4165	4165	4165	4165	0
685	20250206	100500	0	4165	4165	4165	4165	0
686	20250206	100400	0	4165	4165	4165	4165	0
687	20250206	100300	0	4165	4165	4165	4165	0
688	20250206	100200	0	4165	4165	4165	4165	0
689	20250206	100100	0	4165	4165	4165	4165	0
690	20250206	100000	0	4165	4165	4165	4165	0
691	20250206	095900	0	4165	4165	4165	4165	0
692	20250206	095800	0	4165	4165	4165	4165	0
693	20250206	095700	0	4165	4165	4165	4165	0
694	20250206	095600	0	4165	4165	4165	4165	0
695	20250206	095500	0	4165	4165	4165	4165	0
696	20250206	095400	0	4165	4165	4165	4165	0
697	20250206	095300	0	4165	4165	4165	4165	0
698	20250206	095200	0	4165	4165	4165	4165	0
699	20250206	095100	0	4165	4165	4165	4165	0
700	20250206	095000	0	4165	4165	4165	4165	0
701	20250206	094900	0	4165	4165	4165	4165	0
702	20250206	094800	0	4165	4165	4165	4165	0
703	20250206	094700	0	4165	4165	4165	4165	0
704	20250206	094600	0	4165	4165	4165	4165	0
705	20250206	094500	0	4165	4165	4165	4165	0
706	20250206	094400	0	4165	4165	4165	4165	0
707	20250206	094300	0	4165	4165	4165	4165	0
708	20250206	094200	0	4165	4165	4165	4165	0
709	20250206	094100	0	4165	4165	4165	4165	0
710	20250206	094000	0	4165	4165	4165	4165	0
711	20250206	093900	0	4165	4165	4165	4165	0
712	20250206	093800	0	4165	4165	4165	4165	0
713	20250206	093700	0	4165	4165	4165	4165	0
714	20250206	093600	0	4165	4165	4165	4165	0
715	20250206	093500	0	4165	4165	4165	4165	0
716	20250206	093400	0	4165	4165	4165	4165	0
717	20250206	093300	0	4165	4165	4165	4165	0
718	20250206	093200	0	4165	4165	4165	4165	0
719	20250206	093100	0	4165	4165	4165	4165	0
720	20250206	093000	0	4165	4165	4165	4165	0
721	20250206	092900	0	4165	4165	4165	4165	0
722	20250206	092800	0	4165	4165	4165	4165	0
723	20250206	092700	0	4165	4165	4165	4165	0
724	20250206	092600	0	4165	4165	4165	4165	0
725	20250206	092500	0	4165	4165	4165	4165	0
726	20250206	092400	0	4165	4165	4165	4165	0
727	20250206	092300	0	4165	4165	4165	4165	0
728	20250206	092200	0	4165	4165	4165	4165	0
729	20250206	092100	0	4165	4165	4165	4165	0
730	20250206	092000	0	4165	4165	4165	4165	0
731	20250206	091900	0	4165	4165	4165	4165	0
732	20250206	091800	0	4165	4165	4165	4165	0
733	20250206	091700	0	4165	4165	4165	4165	0
734	20250206	091600	0	4165	4165	4165	4165	0
735	20250206	091500	0	4165	4165	4165	4165	0
736	20250206	091400	0	4165	4165	4165	4165	0
737	20250206	091300	0	4165	4165	4165	4165	0
738	20250206	091200	0	4165	4165	4165	4165	0
739	20250206	091100	0	4165	4165	4165	4165	0
740	20250206	091000	0	4165	4165	4165	4165	0
741	20250206	090900	0	4165	4165	4165	4165	0
742	20250206	090800	0	4165	4165	4165	4165	0
743	20250206	090700	0	4165	4165	4165	4165	0
744	20250206	090600	0	4165	4165	4165	4165	0
745	20250206	090500	0	4165	4165	4165	4165	0
746	20250206	090400	0	4165	4165	4165	4165	0
747	20250206	090300	0	4165	4165	4165	4165	0
748	20250206	090200	0	4165	4165	4165	4165	0
749	20250206	090100	0	4165	4165	4165	4165	0
750	20250206	090000	0	4165	4165	4165	4165	0