KissMeData/376190/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213600	0	4165	4165	4165	4165	0
3	20250219	213500	0	4165	4165	4165	4165	0
4	20250219	213400	0	4165	4165	4165	4165	0
5	20250219	213300	0	4165	4165	4165	4165	0
6	20250219	213200	0	4165	4165	4165	4165	0
7	20250219	213100	0	4165	4165	4165	4165	0
8	20250219	213000	0	4165	4165	4165	4165	0
9	20250219	212900	0	4165	4165	4165	4165	0
10	20250219	212800	0	4165	4165	4165	4165	0
11	20250219	212700	0	4165	4165	4165	4165	0
12	20250219	212600	0	4165	4165	4165	4165	0
13	20250219	212500	0	4165	4165	4165	4165	0
14	20250219	212400	0	4165	4165	4165	4165	0
15	20250219	212300	0	4165	4165	4165	4165	0
16	20250219	212200	0	4165	4165	4165	4165	0
17	20250219	212100	0	4165	4165	4165	4165	0
18	20250219	212000	0	4165	4165	4165	4165	0
19	20250219	211900	0	4165	4165	4165	4165	0
20	20250219	211800	0	4165	4165	4165	4165	0
21	20250219	211700	0	4165	4165	4165	4165	0
22	20250219	211600	0	4165	4165	4165	4165	0
23	20250219	211500	0	4165	4165	4165	4165	0
24	20250219	211400	0	4165	4165	4165	4165	0
25	20250219	211300	0	4165	4165	4165	4165	0
26	20250219	211200	0	4165	4165	4165	4165	0
27	20250219	211100	0	4165	4165	4165	4165	0
28	20250219	211000	0	4165	4165	4165	4165	0
29	20250219	210900	0	4165	4165	4165	4165	0
30	20250219	210800	0	4165	4165	4165	4165	0
31	20250219	210700	0	4165	4165	4165	4165	0
32	20250219	210600	0	4165	4165	4165	4165	0
33	20250219	210500	0	4165	4165	4165	4165	0
34	20250219	210400	0	4165	4165	4165	4165	0
35	20250219	210300	0	4165	4165	4165	4165	0
36	20250219	210200	0	4165	4165	4165	4165	0
37	20250219	210100	0	4165	4165	4165	4165	0
38	20250219	210000	0	4165	4165	4165	4165	0
39	20250219	205900	0	4165	4165	4165	4165	0
40	20250219	205800	0	4165	4165	4165	4165	0
41	20250219	205700	0	4165	4165	4165	4165	0
42	20250219	205600	0	4165	4165	4165	4165	0
43	20250219	205500	0	4165	4165	4165	4165	0
44	20250219	205400	0	4165	4165	4165	4165	0
45	20250219	205300	0	4165	4165	4165	4165	0
46	20250219	205200	0	4165	4165	4165	4165	0
47	20250219	205100	0	4165	4165	4165	4165	0
48	20250219	205000	0	4165	4165	4165	4165	0
49	20250219	204900	0	4165	4165	4165	4165	0
50	20250219	204800	0	4165	4165	4165	4165	0
51	20250219	204700	0	4165	4165	4165	4165	0
52	20250219	204600	0	4165	4165	4165	4165	0
53	20250219	204500	0	4165	4165	4165	4165	0
54	20250219	204400	0	4165	4165	4165	4165	0
55	20250219	204300	0	4165	4165	4165	4165	0
56	20250219	204200	0	4165	4165	4165	4165	0
57	20250219	204100	0	4165	4165	4165	4165	0
58	20250219	204000	0	4165	4165	4165	4165	0
59	20250219	203900	0	4165	4165	4165	4165	0
60	20250219	203800	0	4165	4165	4165	4165	0
61	20250219	203700	0	4165	4165	4165	4165	0
62	20250219	203600	0	4165	4165	4165	4165	0
63	20250219	203500	0	4165	4165	4165	4165	0
64	20250219	203400	0	4165	4165	4165	4165	0
65	20250219	203300	0	4165	4165	4165	4165	0
66	20250219	203200	0	4165	4165	4165	4165	0
67	20250219	203100	0	4165	4165	4165	4165	0
68	20250219	203000	0	4165	4165	4165	4165	0
69	20250219	202900	0	4165	4165	4165	4165	0
70	20250219	202800	0	4165	4165	4165	4165	0
71	20250219	202700	0	4165	4165	4165	4165	0
72	20250219	202600	0	4165	4165	4165	4165	0
73	20250219	202500	0	4165	4165	4165	4165	0
74	20250219	202400	0	4165	4165	4165	4165	0
75	20250219	202300	0	4165	4165	4165	4165	0
76	20250219	202200	0	4165	4165	4165	4165	0
77	20250219	202100	0	4165	4165	4165	4165	0
78	20250219	202000	0	4165	4165	4165	4165	0
79	20250219	201900	0	4165	4165	4165	4165	0
80	20250219	201800	0	4165	4165	4165	4165	0
81	20250219	201700	0	4165	4165	4165	4165	0
82	20250219	201600	0	4165	4165	4165	4165	0
83	20250219	201500	0	4165	4165	4165	4165	0
84	20250219	201400	0	4165	4165	4165	4165	0
85	20250219	201300	0	4165	4165	4165	4165	0
86	20250219	201200	0	4165	4165	4165	4165	0
87	20250219	201100	0	4165	4165	4165	4165	0
88	20250219	201000	0	4165	4165	4165	4165	0
89	20250219	200900	0	4165	4165	4165	4165	0
90	20250219	200800	0	4165	4165	4165	4165	0
91	20250219	200700	0	4165	4165	4165	4165	0
92	20250219	200600	0	4165	4165	4165	4165	0
93	20250219	200500	0	4165	4165	4165	4165	0
94	20250219	200400	0	4165	4165	4165	4165	0
95	20250219	200300	0	4165	4165	4165	4165	0
96	20250219	200200	0	4165	4165	4165	4165	0
97	20250219	200100	0	4165	4165	4165	4165	0
98	20250219	200000	0	4165	4165	4165	4165	0
99	20250219	195900	0	4165	4165	4165	4165	0
100	20250219	195800	0	4165	4165	4165	4165	0
101	20250219	195700	0	4165	4165	4165	4165	0
102	20250219	195600	0	4165	4165	4165	4165	0
103	20250219	195500	0	4165	4165	4165	4165	0
104	20250219	195400	0	4165	4165	4165	4165	0
105	20250219	195300	0	4165	4165	4165	4165	0
106	20250219	195200	0	4165	4165	4165	4165	0
107	20250219	195100	0	4165	4165	4165	4165	0
108	20250219	195000	0	4165	4165	4165	4165	0
109	20250219	194900	0	4165	4165	4165	4165	0
110	20250219	194800	0	4165	4165	4165	4165	0
111	20250219	194700	0	4165	4165	4165	4165	0
112	20250219	194600	0	4165	4165	4165	4165	0
113	20250219	194500	0	4165	4165	4165	4165	0
114	20250219	194400	0	4165	4165	4165	4165	0
115	20250219	194300	0	4165	4165	4165	4165	0
116	20250219	194200	0	4165	4165	4165	4165	0
117	20250219	194100	0	4165	4165	4165	4165	0
118	20250219	194000	0	4165	4165	4165	4165	0
119	20250219	193900	0	4165	4165	4165	4165	0
120	20250219	193800	0	4165	4165	4165	4165	0
121	20250219	193700	0	4165	4165	4165	4165	0
122	20250219	193600	0	4165	4165	4165	4165	0
123	20250219	193500	0	4165	4165	4165	4165	0
124	20250219	193400	0	4165	4165	4165	4165	0
125	20250219	193300	0	4165	4165	4165	4165	0
126	20250219	193200	0	4165	4165	4165	4165	0
127	20250219	193100	0	4165	4165	4165	4165	0
128	20250219	193000	0	4165	4165	4165	4165	0
129	20250219	192900	0	4165	4165	4165	4165	0
130	20250219	192800	0	4165	4165	4165	4165	0
131	20250219	192700	0	4165	4165	4165	4165	0
132	20250219	192600	0	4165	4165	4165	4165	0
133	20250219	192500	0	4165	4165	4165	4165	0
134	20250219	192400	0	4165	4165	4165	4165	0
135	20250219	192300	0	4165	4165	4165	4165	0
136	20250219	192200	0	4165	4165	4165	4165	0
137	20250219	192100	0	4165	4165	4165	4165	0
138	20250219	192000	0	4165	4165	4165	4165	0
139	20250219	191900	0	4165	4165	4165	4165	0
140	20250219	191800	0	4165	4165	4165	4165	0
141	20250219	191700	0	4165	4165	4165	4165	0
142	20250219	191600	0	4165	4165	4165	4165	0
143	20250219	191500	0	4165	4165	4165	4165	0
144	20250219	191400	0	4165	4165	4165	4165	0
145	20250219	191300	0	4165	4165	4165	4165	0
146	20250219	191200	0	4165	4165	4165	4165	0
147	20250219	191100	0	4165	4165	4165	4165	0
148	20250219	191000	0	4165	4165	4165	4165	0
149	20250219	190900	0	4165	4165	4165	4165	0
150	20250219	190800	0	4165	4165	4165	4165	0
151	20250219	190700	0	4165	4165	4165	4165	0
152	20250219	190600	0	4165	4165	4165	4165	0
153	20250219	190500	0	4165	4165	4165	4165	0
154	20250219	190400	0	4165	4165	4165	4165	0
155	20250219	190300	0	4165	4165	4165	4165	0
156	20250219	190200	0	4165	4165	4165	4165	0
157	20250219	190100	0	4165	4165	4165	4165	0
158	20250219	190000	0	4165	4165	4165	4165	0
159	20250219	185900	0	4165	4165	4165	4165	0
160	20250219	185800	0	4165	4165	4165	4165	0
161	20250219	185700	0	4165	4165	4165	4165	0
162	20250219	185600	0	4165	4165	4165	4165	0
163	20250219	185500	0	4165	4165	4165	4165	0
164	20250219	185400	0	4165	4165	4165	4165	0
165	20250219	185300	0	4165	4165	4165	4165	0
166	20250219	185200	0	4165	4165	4165	4165	0
167	20250219	185100	0	4165	4165	4165	4165	0
168	20250219	185000	0	4165	4165	4165	4165	0
169	20250219	184900	0	4165	4165	4165	4165	0
170	20250219	184800	0	4165	4165	4165	4165	0
171	20250219	184700	0	4165	4165	4165	4165	0
172	20250219	184600	0	4165	4165	4165	4165	0
173	20250219	184500	0	4165	4165	4165	4165	0
174	20250219	184400	0	4165	4165	4165	4165	0
175	20250219	184300	0	4165	4165	4165	4165	0
176	20250219	184200	0	4165	4165	4165	4165	0
177	20250219	184100	0	4165	4165	4165	4165	0
178	20250219	184000	0	4165	4165	4165	4165	0
179	20250219	183900	0	4165	4165	4165	4165	0
180	20250219	183800	0	4165	4165	4165	4165	0
181	20250219	183700	0	4165	4165	4165	4165	0
182	20250219	183600	0	4165	4165	4165	4165	0
183	20250219	183500	0	4165	4165	4165	4165	0
184	20250219	183400	0	4165	4165	4165	4165	0
185	20250219	183300	0	4165	4165	4165	4165	0
186	20250219	183200	0	4165	4165	4165	4165	0
187	20250219	183100	0	4165	4165	4165	4165	0
188	20250219	183000	0	4165	4165	4165	4165	0
189	20250219	182900	0	4165	4165	4165	4165	0
190	20250219	182800	0	4165	4165	4165	4165	0
191	20250219	182700	0	4165	4165	4165	4165	0
192	20250219	182600	0	4165	4165	4165	4165	0
193	20250219	182500	0	4165	4165	4165	4165	0
194	20250219	182400	0	4165	4165	4165	4165	0
195	20250219	182300	0	4165	4165	4165	4165	0
196	20250219	182200	0	4165	4165	4165	4165	0
197	20250219	182100	0	4165	4165	4165	4165	0
198	20250219	182000	0	4165	4165	4165	4165	0
199	20250219	181900	0	4165	4165	4165	4165	0
200	20250219	181800	0	4165	4165	4165	4165	0
201	20250219	181700	0	4165	4165	4165	4165	0
202	20250219	181600	0	4165	4165	4165	4165	0
203	20250219	181500	0	4165	4165	4165	4165	0
204	20250219	181400	0	4165	4165	4165	4165	0
205	20250219	181300	0	4165	4165	4165	4165	0
206	20250219	181200	0	4165	4165	4165	4165	0
207	20250219	181100	0	4165	4165	4165	4165	0
208	20250219	181000	0	4165	4165	4165	4165	0
209	20250219	180900	0	4165	4165	4165	4165	0
210	20250219	180800	0	4165	4165	4165	4165	0
211	20250219	180700	0	4165	4165	4165	4165	0
212	20250219	180600	0	4165	4165	4165	4165	0
213	20250219	180500	0	4165	4165	4165	4165	0
214	20250219	180400	0	4165	4165	4165	4165	0
215	20250219	180300	0	4165	4165	4165	4165	0
216	20250219	180200	0	4165	4165	4165	4165	0
217	20250219	180100	0	4165	4165	4165	4165	0
218	20250219	180000	0	4165	4165	4165	4165	0
219	20250219	175900	0	4165	4165	4165	4165	0
220	20250219	175800	0	4165	4165	4165	4165	0
221	20250219	175700	0	4165	4165	4165	4165	0
222	20250219	175600	0	4165	4165	4165	4165	0
223	20250219	175500	0	4165	4165	4165	4165	0
224	20250219	175400	0	4165	4165	4165	4165	0
225	20250219	175300	0	4165	4165	4165	4165	0
226	20250219	175200	0	4165	4165	4165	4165	0
227	20250219	175100	0	4165	4165	4165	4165	0
228	20250219	175000	0	4165	4165	4165	4165	0
229	20250219	174900	0	4165	4165	4165	4165	0
230	20250219	174800	0	4165	4165	4165	4165	0
231	20250219	174700	0	4165	4165	4165	4165	0
232	20250219	174600	0	4165	4165	4165	4165	0
233	20250219	174500	0	4165	4165	4165	4165	0
234	20250219	174400	0	4165	4165	4165	4165	0
235	20250219	174300	0	4165	4165	4165	4165	0
236	20250219	174200	0	4165	4165	4165	4165	0
237	20250219	174100	0	4165	4165	4165	4165	0
238	20250219	174000	0	4165	4165	4165	4165	0
239	20250219	173900	0	4165	4165	4165	4165	0
240	20250219	173800	0	4165	4165	4165	4165	0
241	20250219	173700	0	4165	4165	4165	4165	0
242	20250219	173600	0	4165	4165	4165	4165	0
243	20250219	173500	0	4165	4165	4165	4165	0
244	20250219	173400	0	4165	4165	4165	4165	0
245	20250219	173300	0	4165	4165	4165	4165	0
246	20250219	173200	0	4165	4165	4165	4165	0
247	20250219	173100	0	4165	4165	4165	4165	0
248	20250219	173000	0	4165	4165	4165	4165	0
249	20250219	172900	0	4165	4165	4165	4165	0
250	20250219	172800	0	4165	4165	4165	4165	0
251	20250219	172700	0	4165	4165	4165	4165	0
252	20250219	172600	0	4165	4165	4165	4165	0
253	20250219	172500	0	4165	4165	4165	4165	0
254	20250219	172400	0	4165	4165	4165	4165	0
255	20250219	172300	0	4165	4165	4165	4165	0
256	20250219	172200	0	4165	4165	4165	4165	0
257	20250219	172100	0	4165	4165	4165	4165	0
258	20250219	172000	0	4165	4165	4165	4165	0
259	20250219	171900	0	4165	4165	4165	4165	0
260	20250219	171800	0	4165	4165	4165	4165	0
261	20250219	171700	0	4165	4165	4165	4165	0
262	20250219	171600	0	4165	4165	4165	4165	0
263	20250219	171500	0	4165	4165	4165	4165	0
264	20250219	171400	0	4165	4165	4165	4165	0
265	20250219	171300	0	4165	4165	4165	4165	0
266	20250219	171200	0	4165	4165	4165	4165	0
267	20250219	171100	0	4165	4165	4165	4165	0
268	20250219	171000	0	4165	4165	4165	4165	0
269	20250219	170900	0	4165	4165	4165	4165	0
270	20250219	170800	0	4165	4165	4165	4165	0
271	20250219	170700	0	4165	4165	4165	4165	0
272	20250219	170600	0	4165	4165	4165	4165	0
273	20250219	170500	0	4165	4165	4165	4165	0
274	20250219	170400	0	4165	4165	4165	4165	0
275	20250219	170300	0	4165	4165	4165	4165	0
276	20250219	170200	0	4165	4165	4165	4165	0
277	20250219	170100	0	4165	4165	4165	4165	0
278	20250219	170000	0	4165	4165	4165	4165	0
279	20250219	165900	0	4165	4165	4165	4165	0
280	20250219	165800	0	4165	4165	4165	4165	0
281	20250219	165700	0	4165	4165	4165	4165	0
282	20250219	165600	0	4165	4165	4165	4165	0
283	20250219	165500	0	4165	4165	4165	4165	0
284	20250219	165400	0	4165	4165	4165	4165	0
285	20250219	165300	0	4165	4165	4165	4165	0
286	20250219	165200	0	4165	4165	4165	4165	0
287	20250219	165100	0	4165	4165	4165	4165	0
288	20250219	165000	0	4165	4165	4165	4165	0
289	20250219	164900	0	4165	4165	4165	4165	0
290	20250219	164800	0	4165	4165	4165	4165	0
291	20250219	164700	0	4165	4165	4165	4165	0
292	20250219	164600	0	4165	4165	4165	4165	0
293	20250219	164500	0	4165	4165	4165	4165	0
294	20250219	164400	0	4165	4165	4165	4165	0
295	20250219	164300	0	4165	4165	4165	4165	0
296	20250219	164200	0	4165	4165	4165	4165	0
297	20250219	164100	0	4165	4165	4165	4165	0
298	20250219	164000	0	4165	4165	4165	4165	0
299	20250219	163900	0	4165	4165	4165	4165	0
300	20250219	163800	0	4165	4165	4165	4165	0
301	20250219	163700	0	4165	4165	4165	4165	0
302	20250219	163600	0	4165	4165	4165	4165	0
303	20250219	163500	0	4165	4165	4165	4165	0
304	20250219	163400	0	4165	4165	4165	4165	0
305	20250219	163300	0	4165	4165	4165	4165	0
306	20250219	163200	0	4165	4165	4165	4165	0
307	20250219	163100	0	4165	4165	4165	4165	0
308	20250219	163000	0	4165	4165	4165	4165	0
309	20250219	162900	0	4165	4165	4165	4165	0
310	20250219	162800	0	4165	4165	4165	4165	0
311	20250219	162700	0	4165	4165	4165	4165	0
312	20250219	162600	0	4165	4165	4165	4165	0
313	20250219	162500	0	4165	4165	4165	4165	0
314	20250219	162400	0	4165	4165	4165	4165	0
315	20250219	162300	0	4165	4165	4165	4165	0
316	20250219	162200	0	4165	4165	4165	4165	0
317	20250219	162100	0	4165	4165	4165	4165	0
318	20250219	162000	0	4165	4165	4165	4165	0
319	20250219	161900	0	4165	4165	4165	4165	0
320	20250219	161800	0	4165	4165	4165	4165	0
321	20250219	161700	0	4165	4165	4165	4165	0
322	20250219	161600	0	4165	4165	4165	4165	0
323	20250219	161500	0	4165	4165	4165	4165	0
324	20250219	161400	0	4165	4165	4165	4165	0
325	20250219	161300	0	4165	4165	4165	4165	0
326	20250219	161200	0	4165	4165	4165	4165	0
327	20250219	161100	0	4165	4165	4165	4165	0
328	20250219	161000	0	4165	4165	4165	4165	0
329	20250219	160900	0	4165	4165	4165	4165	0
330	20250219	160800	0	4165	4165	4165	4165	0
331	20250219	160700	0	4165	4165	4165	4165	0
332	20250219	160600	0	4165	4165	4165	4165	0
333	20250219	160500	0	4165	4165	4165	4165	0
334	20250219	160400	0	4165	4165	4165	4165	0
335	20250219	160300	0	4165	4165	4165	4165	0
336	20250219	160200	0	4165	4165	4165	4165	0
337	20250219	160100	0	4165	4165	4165	4165	0
338	20250219	160000	0	4165	4165	4165	4165	0
339	20250219	155900	0	4165	4165	4165	4165	0
340	20250219	155800	0	4165	4165	4165	4165	0
341	20250219	155700	0	4165	4165	4165	4165	0
342	20250219	155600	0	4165	4165	4165	4165	0
343	20250219	155500	0	4165	4165	4165	4165	0
344	20250219	155400	0	4165	4165	4165	4165	0
345	20250219	155300	0	4165	4165	4165	4165	0
346	20250219	155200	0	4165	4165	4165	4165	0
347	20250219	155100	0	4165	4165	4165	4165	0
348	20250219	155000	0	4165	4165	4165	4165	0
349	20250219	154900	0	4165	4165	4165	4165	0
350	20250219	154800	0	4165	4165	4165	4165	0
351	20250219	154700	0	4165	4165	4165	4165	0
352	20250219	154600	0	4165	4165	4165	4165	0
353	20250219	154500	0	4165	4165	4165	4165	0
354	20250219	154400	0	4165	4165	4165	4165	0
355	20250219	154300	0	4165	4165	4165	4165	0
356	20250219	154200	0	4165	4165	4165	4165	0
357	20250219	154100	0	4165	4165	4165	4165	0
358	20250219	154000	0	4165	4165	4165	4165	0
359	20250219	153900	0	4165	4165	4165	4165	0
360	20250219	153800	0	4165	4165	4165	4165	0
361	20250219	153700	0	4165	4165	4165	4165	0
362	20250219	153600	0	4165	4165	4165	4165	0
363	20250219	153500	0	4165	4165	4165	4165	0
364	20250219	153400	0	4165	4165	4165	4165	0
365	20250219	153300	0	4165	4165	4165	4165	0
366	20250219	153200	0	4165	4165	4165	4165	0
367	20250219	153100	0	4165	4165	4165	4165	0
368	20250219	153000	0	4165	4165	4165	4165	0
369	20250219	152900	0	4165	4165	4165	4165	0
370	20250219	152800	0	4165	4165	4165	4165	0
371	20250219	152700	0	4165	4165	4165	4165	0
372	20250219	152600	0	4165	4165	4165	4165	0
373	20250219	152500	0	4165	4165	4165	4165	0
374	20250219	152400	0	4165	4165	4165	4165	0
375	20250219	152300	0	4165	4165	4165	4165	0
376	20250219	152200	0	4165	4165	4165	4165	0
377	20250219	152100	0	4165	4165	4165	4165	0
378	20250219	152000	0	4165	4165	4165	4165	0
379	20250219	151900	0	4165	4165	4165	4165	0
380	20250219	151800	0	4165	4165	4165	4165	0
381	20250219	151700	0	4165	4165	4165	4165	0
382	20250219	151600	0	4165	4165	4165	4165	0
383	20250219	151500	0	4165	4165	4165	4165	0
384	20250219	151400	0	4165	4165	4165	4165	0
385	20250219	151300	0	4165	4165	4165	4165	0
386	20250219	151200	0	4165	4165	4165	4165	0
387	20250219	151100	0	4165	4165	4165	4165	0
388	20250219	151000	0	4165	4165	4165	4165	0
389	20250219	150900	0	4165	4165	4165	4165	0
390	20250219	150800	0	4165	4165	4165	4165	0
391	20250219	150700	0	4165	4165	4165	4165	0
392	20250219	150600	0	4165	4165	4165	4165	0
393	20250219	150500	0	4165	4165	4165	4165	0
394	20250219	150400	0	4165	4165	4165	4165	0
395	20250219	150300	0	4165	4165	4165	4165	0
396	20250219	150200	0	4165	4165	4165	4165	0
397	20250219	150100	0	4165	4165	4165	4165	0
398	20250219	150000	0	4165	4165	4165	4165	0
399	20250219	145900	0	4165	4165	4165	4165	0
400	20250219	145800	0	4165	4165	4165	4165	0
401	20250219	145700	0	4165	4165	4165	4165	0
402	20250219	145600	0	4165	4165	4165	4165	0
403	20250219	145500	0	4165	4165	4165	4165	0
404	20250219	145400	0	4165	4165	4165	4165	0
405	20250219	145300	0	4165	4165	4165	4165	0
406	20250219	145200	0	4165	4165	4165	4165	0
407	20250219	145100	0	4165	4165	4165	4165	0
408	20250219	145000	0	4165	4165	4165	4165	0
409	20250219	144900	0	4165	4165	4165	4165	0
410	20250219	144800	0	4165	4165	4165	4165	0
411	20250219	144700	0	4165	4165	4165	4165	0
412	20250219	144600	0	4165	4165	4165	4165	0
413	20250219	144500	0	4165	4165	4165	4165	0
414	20250219	144400	0	4165	4165	4165	4165	0
415	20250219	144300	0	4165	4165	4165	4165	0
416	20250219	144200	0	4165	4165	4165	4165	0
417	20250219	144100	0	4165	4165	4165	4165	0
418	20250219	144000	0	4165	4165	4165	4165	0
419	20250219	143900	0	4165	4165	4165	4165	0
420	20250219	143800	0	4165	4165	4165	4165	0
421	20250219	143700	0	4165	4165	4165	4165	0
422	20250219	143600	0	4165	4165	4165	4165	0
423	20250219	143500	0	4165	4165	4165	4165	0
424	20250219	143400	0	4165	4165	4165	4165	0
425	20250219	143300	0	4165	4165	4165	4165	0
426	20250219	143200	0	4165	4165	4165	4165	0
427	20250219	143100	0	4165	4165	4165	4165	0
428	20250219	143000	0	4165	4165	4165	4165	0
429	20250219	142900	0	4165	4165	4165	4165	0
430	20250219	142800	0	4165	4165	4165	4165	0
431	20250219	142700	0	4165	4165	4165	4165	0
432	20250219	142600	0	4165	4165	4165	4165	0
433	20250219	142500	0	4165	4165	4165	4165	0
434	20250219	142400	0	4165	4165	4165	4165	0
435	20250219	142300	0	4165	4165	4165	4165	0
436	20250219	142200	0	4165	4165	4165	4165	0
437	20250219	142100	0	4165	4165	4165	4165	0
438	20250219	142000	0	4165	4165	4165	4165	0
439	20250219	141900	0	4165	4165	4165	4165	0
440	20250219	141800	0	4165	4165	4165	4165	0
441	20250219	141700	0	4165	4165	4165	4165	0
442	20250219	141600	0	4165	4165	4165	4165	0
443	20250219	141500	0	4165	4165	4165	4165	0
444	20250219	141400	0	4165	4165	4165	4165	0
445	20250219	141300	0	4165	4165	4165	4165	0
446	20250219	141200	0	4165	4165	4165	4165	0
447	20250219	141100	0	4165	4165	4165	4165	0
448	20250219	141000	0	4165	4165	4165	4165	0
449	20250219	140900	0	4165	4165	4165	4165	0
450	20250219	140800	0	4165	4165	4165	4165	0
451	20250219	140700	0	4165	4165	4165	4165	0
452	20250219	140600	0	4165	4165	4165	4165	0
453	20250219	140500	0	4165	4165	4165	4165	0
454	20250219	140400	0	4165	4165	4165	4165	0
455	20250219	140300	0	4165	4165	4165	4165	0
456	20250219	140200	0	4165	4165	4165	4165	0
457	20250219	140100	0	4165	4165	4165	4165	0
458	20250219	140000	0	4165	4165	4165	4165	0
459	20250219	135900	0	4165	4165	4165	4165	0
460	20250219	135800	0	4165	4165	4165	4165	0
461	20250219	135700	0	4165	4165	4165	4165	0
462	20250219	135600	0	4165	4165	4165	4165	0
463	20250219	135500	0	4165	4165	4165	4165	0
464	20250219	135400	0	4165	4165	4165	4165	0
465	20250219	135300	0	4165	4165	4165	4165	0
466	20250219	135200	0	4165	4165	4165	4165	0
467	20250219	135100	0	4165	4165	4165	4165	0
468	20250219	135000	0	4165	4165	4165	4165	0
469	20250219	134900	0	4165	4165	4165	4165	0
470	20250219	134800	0	4165	4165	4165	4165	0
471	20250219	134700	0	4165	4165	4165	4165	0
472	20250219	134600	0	4165	4165	4165	4165	0
473	20250219	134500	0	4165	4165	4165	4165	0
474	20250219	134400	0	4165	4165	4165	4165	0
475	20250219	134300	0	4165	4165	4165	4165	0
476	20250219	134200	0	4165	4165	4165	4165	0
477	20250219	134100	0	4165	4165	4165	4165	0
478	20250219	134000	0	4165	4165	4165	4165	0
479	20250219	133900	0	4165	4165	4165	4165	0
480	20250219	133800	0	4165	4165	4165	4165	0
481	20250219	133700	0	4165	4165	4165	4165	0
482	20250219	133600	0	4165	4165	4165	4165	0
483	20250219	133500	0	4165	4165	4165	4165	0
484	20250219	133400	0	4165	4165	4165	4165	0
485	20250219	133300	0	4165	4165	4165	4165	0
486	20250219	133200	0	4165	4165	4165	4165	0
487	20250219	133100	0	4165	4165	4165	4165	0
488	20250219	133000	0	4165	4165	4165	4165	0
489	20250219	132900	0	4165	4165	4165	4165	0
490	20250219	132800	0	4165	4165	4165	4165	0
491	20250219	132700	0	4165	4165	4165	4165	0
492	20250219	132600	0	4165	4165	4165	4165	0
493	20250219	132500	0	4165	4165	4165	4165	0
494	20250219	132400	0	4165	4165	4165	4165	0
495	20250219	132300	0	4165	4165	4165	4165	0
496	20250219	132200	0	4165	4165	4165	4165	0
497	20250219	132100	0	4165	4165	4165	4165	0
498	20250219	132000	0	4165	4165	4165	4165	0
499	20250219	131900	0	4165	4165	4165	4165	0
500	20250219	131800	0	4165	4165	4165	4165	0
501	20250219	131700	0	4165	4165	4165	4165	0
502	20250219	131600	0	4165	4165	4165	4165	0
503	20250219	131500	0	4165	4165	4165	4165	0
504	20250219	131400	0	4165	4165	4165	4165	0
505	20250219	131300	0	4165	4165	4165	4165	0
506	20250219	131200	0	4165	4165	4165	4165	0
507	20250219	131100	0	4165	4165	4165	4165	0
508	20250219	131000	0	4165	4165	4165	4165	0
509	20250219	130900	0	4165	4165	4165	4165	0
510	20250219	130800	0	4165	4165	4165	4165	0
511	20250219	130700	0	4165	4165	4165	4165	0
512	20250219	130600	0	4165	4165	4165	4165	0
513	20250219	130500	0	4165	4165	4165	4165	0
514	20250219	130400	0	4165	4165	4165	4165	0
515	20250219	130300	0	4165	4165	4165	4165	0
516	20250219	130200	0	4165	4165	4165	4165	0
517	20250219	130100	0	4165	4165	4165	4165	0
518	20250219	130000	0	4165	4165	4165	4165	0
519	20250219	125900	0	4165	4165	4165	4165	0
520	20250219	125800	0	4165	4165	4165	4165	0
521	20250219	125700	0	4165	4165	4165	4165	0
522	20250219	125600	0	4165	4165	4165	4165	0
523	20250219	125500	0	4165	4165	4165	4165	0
524	20250219	125400	0	4165	4165	4165	4165	0
525	20250219	125300	0	4165	4165	4165	4165	0
526	20250219	125200	0	4165	4165	4165	4165	0
527	20250219	125100	0	4165	4165	4165	4165	0
528	20250219	125000	0	4165	4165	4165	4165	0
529	20250219	124900	0	4165	4165	4165	4165	0
530	20250219	124800	0	4165	4165	4165	4165	0
531	20250219	124700	0	4165	4165	4165	4165	0
532	20250219	124600	0	4165	4165	4165	4165	0
533	20250219	124500	0	4165	4165	4165	4165	0
534	20250219	124400	0	4165	4165	4165	4165	0
535	20250219	124300	0	4165	4165	4165	4165	0
536	20250219	124200	0	4165	4165	4165	4165	0
537	20250219	124100	0	4165	4165	4165	4165	0
538	20250219	124000	0	4165	4165	4165	4165	0
539	20250219	123900	0	4165	4165	4165	4165	0
540	20250219	123800	0	4165	4165	4165	4165	0
541	20250219	123700	0	4165	4165	4165	4165	0
542	20250219	123600	0	4165	4165	4165	4165	0
543	20250219	123500	0	4165	4165	4165	4165	0
544	20250219	123400	0	4165	4165	4165	4165	0
545	20250219	123300	0	4165	4165	4165	4165	0
546	20250219	123200	0	4165	4165	4165	4165	0
547	20250219	123100	0	4165	4165	4165	4165	0
548	20250219	123000	0	4165	4165	4165	4165	0
549	20250219	122900	0	4165	4165	4165	4165	0
550	20250219	122800	0	4165	4165	4165	4165	0
551	20250219	122700	0	4165	4165	4165	4165	0
552	20250219	122600	0	4165	4165	4165	4165	0
553	20250219	122500	0	4165	4165	4165	4165	0
554	20250219	122400	0	4165	4165	4165	4165	0
555	20250219	122300	0	4165	4165	4165	4165	0
556	20250219	122200	0	4165	4165	4165	4165	0
557	20250219	122100	0	4165	4165	4165	4165	0
558	20250219	122000	0	4165	4165	4165	4165	0
559	20250219	121900	0	4165	4165	4165	4165	0
560	20250219	121800	0	4165	4165	4165	4165	0
561	20250219	121700	0	4165	4165	4165	4165	0
562	20250219	121600	0	4165	4165	4165	4165	0
563	20250219	121500	0	4165	4165	4165	4165	0
564	20250219	121400	0	4165	4165	4165	4165	0
565	20250219	121300	0	4165	4165	4165	4165	0
566	20250219	121200	0	4165	4165	4165	4165	0
567	20250219	121100	0	4165	4165	4165	4165	0
568	20250219	121000	0	4165	4165	4165	4165	0
569	20250219	120900	0	4165	4165	4165	4165	0
570	20250219	120800	0	4165	4165	4165	4165	0
571	20250219	120700	0	4165	4165	4165	4165	0
572	20250219	120600	0	4165	4165	4165	4165	0
573	20250219	120500	0	4165	4165	4165	4165	0
574	20250219	120400	0	4165	4165	4165	4165	0
575	20250219	120300	0	4165	4165	4165	4165	0
576	20250219	120200	0	4165	4165	4165	4165	0
577	20250219	120100	0	4165	4165	4165	4165	0
578	20250219	120000	0	4165	4165	4165	4165	0
579	20250219	115900	0	4165	4165	4165	4165	0
580	20250219	115800	0	4165	4165	4165	4165	0
581	20250219	115700	0	4165	4165	4165	4165	0
582	20250219	115600	0	4165	4165	4165	4165	0
583	20250219	115500	0	4165	4165	4165	4165	0
584	20250219	115400	0	4165	4165	4165	4165	0
585	20250219	115300	0	4165	4165	4165	4165	0
586	20250219	115200	0	4165	4165	4165	4165	0
587	20250219	115100	0	4165	4165	4165	4165	0
588	20250219	115000	0	4165	4165	4165	4165	0
589	20250219	114900	0	4165	4165	4165	4165	0
590	20250219	114800	0	4165	4165	4165	4165	0
591	20250219	114700	0	4165	4165	4165	4165	0
592	20250219	114600	0	4165	4165	4165	4165	0
593	20250219	114500	0	4165	4165	4165	4165	0
594	20250219	114400	0	4165	4165	4165	4165	0
595	20250219	114300	0	4165	4165	4165	4165	0
596	20250219	114200	0	4165	4165	4165	4165	0
597	20250219	114100	0	4165	4165	4165	4165	0
598	20250219	114000	0	4165	4165	4165	4165	0
599	20250219	113900	0	4165	4165	4165	4165	0
600	20250219	113800	0	4165	4165	4165	4165	0
601	20250219	113700	0	4165	4165	4165	4165	0
602	20250219	113600	0	4165	4165	4165	4165	0
603	20250219	113500	0	4165	4165	4165	4165	0
604	20250219	113400	0	4165	4165	4165	4165	0
605	20250219	113300	0	4165	4165	4165	4165	0
606	20250219	113200	0	4165	4165	4165	4165	0
607	20250219	113100	0	4165	4165	4165	4165	0
608	20250219	113000	0	4165	4165	4165	4165	0
609	20250219	112900	0	4165	4165	4165	4165	0
610	20250219	112800	0	4165	4165	4165	4165	0
611	20250219	112700	0	4165	4165	4165	4165	0
612	20250219	112600	0	4165	4165	4165	4165	0
613	20250219	112500	0	4165	4165	4165	4165	0
614	20250219	112400	0	4165	4165	4165	4165	0
615	20250219	112300	0	4165	4165	4165	4165	0
616	20250219	112200	0	4165	4165	4165	4165	0
617	20250219	112100	0	4165	4165	4165	4165	0
618	20250219	112000	0	4165	4165	4165	4165	0
619	20250219	111900	0	4165	4165	4165	4165	0
620	20250219	111800	0	4165	4165	4165	4165	0
621	20250219	111700	0	4165	4165	4165	4165	0
622	20250219	111600	0	4165	4165	4165	4165	0
623	20250219	111500	0	4165	4165	4165	4165	0
624	20250219	111400	0	4165	4165	4165	4165	0
625	20250219	111300	0	4165	4165	4165	4165	0
626	20250219	111200	0	4165	4165	4165	4165	0
627	20250219	111100	0	4165	4165	4165	4165	0
628	20250219	111000	0	4165	4165	4165	4165	0
629	20250219	110900	0	4165	4165	4165	4165	0
630	20250219	110800	0	4165	4165	4165	4165	0
631	20250219	110700	0	4165	4165	4165	4165	0
632	20250219	110600	0	4165	4165	4165	4165	0
633	20250219	110500	0	4165	4165	4165	4165	0
634	20250219	110400	0	4165	4165	4165	4165	0
635	20250219	110300	0	4165	4165	4165	4165	0
636	20250219	110200	0	4165	4165	4165	4165	0
637	20250219	110100	0	4165	4165	4165	4165	0
638	20250219	110000	0	4165	4165	4165	4165	0
639	20250219	105900	0	4165	4165	4165	4165	0
640	20250219	105800	0	4165	4165	4165	4165	0
641	20250219	105700	0	4165	4165	4165	4165	0
642	20250219	105600	0	4165	4165	4165	4165	0
643	20250219	105500	0	4165	4165	4165	4165	0
644	20250219	105400	0	4165	4165	4165	4165	0
645	20250219	105300	0	4165	4165	4165	4165	0
646	20250219	105200	0	4165	4165	4165	4165	0
647	20250219	105100	0	4165	4165	4165	4165	0
648	20250219	105000	0	4165	4165	4165	4165	0
649	20250219	104900	0	4165	4165	4165	4165	0
650	20250219	104800	0	4165	4165	4165	4165	0
651	20250219	104700	0	4165	4165	4165	4165	0
652	20250219	104600	0	4165	4165	4165	4165	0
653	20250219	104500	0	4165	4165	4165	4165	0
654	20250219	104400	0	4165	4165	4165	4165	0
655	20250219	104300	0	4165	4165	4165	4165	0
656	20250219	104200	0	4165	4165	4165	4165	0
657	20250219	104100	0	4165	4165	4165	4165	0
658	20250219	104000	0	4165	4165	4165	4165	0
659	20250219	103900	0	4165	4165	4165	4165	0
660	20250219	103800	0	4165	4165	4165	4165	0
661	20250219	103700	0	4165	4165	4165	4165	0
662	20250219	103600	0	4165	4165	4165	4165	0
663	20250219	103500	0	4165	4165	4165	4165	0
664	20250219	103400	0	4165	4165	4165	4165	0
665	20250219	103300	0	4165	4165	4165	4165	0
666	20250219	103200	0	4165	4165	4165	4165	0
667	20250219	103100	0	4165	4165	4165	4165	0
668	20250219	103000	0	4165	4165	4165	4165	0
669	20250219	102900	0	4165	4165	4165	4165	0
670	20250219	102800	0	4165	4165	4165	4165	0
671	20250219	102700	0	4165	4165	4165	4165	0
672	20250219	102600	0	4165	4165	4165	4165	0
673	20250219	102500	0	4165	4165	4165	4165	0
674	20250219	102400	0	4165	4165	4165	4165	0
675	20250219	102300	0	4165	4165	4165	4165	0
676	20250219	102200	0	4165	4165	4165	4165	0
677	20250219	102100	0	4165	4165	4165	4165	0
678	20250219	102000	0	4165	4165	4165	4165	0
679	20250219	101900	0	4165	4165	4165	4165	0
680	20250219	101800	0	4165	4165	4165	4165	0
681	20250219	101700	0	4165	4165	4165	4165	0
682	20250219	101600	0	4165	4165	4165	4165	0
683	20250219	101500	0	4165	4165	4165	4165	0
684	20250219	101400	0	4165	4165	4165	4165	0
685	20250219	101300	0	4165	4165	4165	4165	0
686	20250219	101200	0	4165	4165	4165	4165	0
687	20250219	101100	0	4165	4165	4165	4165	0
688	20250219	101000	0	4165	4165	4165	4165	0
689	20250219	100900	0	4165	4165	4165	4165	0
690	20250219	100800	0	4165	4165	4165	4165	0
691	20250219	100700	0	4165	4165	4165	4165	0
692	20250219	100600	0	4165	4165	4165	4165	0
693	20250219	100500	0	4165	4165	4165	4165	0
694	20250219	100400	0	4165	4165	4165	4165	0
695	20250219	100300	0	4165	4165	4165	4165	0
696	20250219	100200	0	4165	4165	4165	4165	0
697	20250219	100100	0	4165	4165	4165	4165	0
698	20250219	100000	0	4165	4165	4165	4165	0
699	20250219	095900	0	4165	4165	4165	4165	0
700	20250219	095800	0	4165	4165	4165	4165	0
701	20250219	095700	0	4165	4165	4165	4165	0
702	20250219	095600	0	4165	4165	4165	4165	0
703	20250219	095500	0	4165	4165	4165	4165	0
704	20250219	095400	0	4165	4165	4165	4165	0
705	20250219	095300	0	4165	4165	4165	4165	0
706	20250219	095200	0	4165	4165	4165	4165	0
707	20250219	095100	0	4165	4165	4165	4165	0
708	20250219	095000	0	4165	4165	4165	4165	0
709	20250219	094900	0	4165	4165	4165	4165	0
710	20250219	094800	0	4165	4165	4165	4165	0
711	20250219	094700	0	4165	4165	4165	4165	0
712	20250219	094600	0	4165	4165	4165	4165	0
713	20250219	094500	0	4165	4165	4165	4165	0
714	20250219	094400	0	4165	4165	4165	4165	0
715	20250219	094300	0	4165	4165	4165	4165	0
716	20250219	094200	0	4165	4165	4165	4165	0
717	20250219	094100	0	4165	4165	4165	4165	0
718	20250219	094000	0	4165	4165	4165	4165	0
719	20250219	093900	0	4165	4165	4165	4165	0
720	20250219	093800	0	4165	4165	4165	4165	0
721	20250219	093700	0	4165	4165	4165	4165	0
722	20250219	093600	0	4165	4165	4165	4165	0
723	20250219	093500	0	4165	4165	4165	4165	0
724	20250219	093400	0	4165	4165	4165	4165	0
725	20250219	093300	0	4165	4165	4165	4165	0
726	20250219	093200	0	4165	4165	4165	4165	0
727	20250219	093100	0	4165	4165	4165	4165	0
728	20250219	093000	0	4165	4165	4165	4165	0
729	20250219	092900	0	4165	4165	4165	4165	0
730	20250219	092800	0	4165	4165	4165	4165	0
731	20250219	092700	0	4165	4165	4165	4165	0
732	20250219	092600	0	4165	4165	4165	4165	0
733	20250219	092500	0	4165	4165	4165	4165	0
734	20250219	092400	0	4165	4165	4165	4165	0
735	20250219	092300	0	4165	4165	4165	4165	0
736	20250219	092200	0	4165	4165	4165	4165	0
737	20250219	092100	0	4165	4165	4165	4165	0
738	20250219	092000	0	4165	4165	4165	4165	0
739	20250219	091900	0	4165	4165	4165	4165	0
740	20250219	091800	0	4165	4165	4165	4165	0
741	20250219	091700	0	4165	4165	4165	4165	0
742	20250219	091600	0	4165	4165	4165	4165	0
743	20250219	091500	0	4165	4165	4165	4165	0
744	20250219	091400	0	4165	4165	4165	4165	0
745	20250219	091300	0	4165	4165	4165	4165	0
746	20250219	091200	0	4165	4165	4165	4165	0
747	20250219	091100	0	4165	4165	4165	4165	0
748	20250219	091000	0	4165	4165	4165	4165	0
749	20250219	090900	0	4165	4165	4165	4165	0
750	20250219	090800	0	4165	4165	4165	4165	0
751	20250219	090700	0	4165	4165	4165	4165	0
752	20250219	090600	0	4165	4165	4165	4165	0
753	20250219	090500	0	4165	4165	4165	4165	0
754	20250219	090400	0	4165	4165	4165	4165	0
755	20250219	090300	0	4165	4165	4165	4165	0
756	20250219	090200	0	4165	4165	4165	4165	0
757	20250219	090100	0	4165	4165	4165	4165	0
758	20250219	090000	0	4165	4165	4165	4165	0