KissMeData/376190/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	213600	0	4165	4165	4165	4165	0
3	20250220	213500	0	4165	4165	4165	4165	0
4	20250220	213400	0	4165	4165	4165	4165	0
5	20250220	213300	0	4165	4165	4165	4165	0
6	20250220	213200	0	4165	4165	4165	4165	0
7	20250220	213100	0	4165	4165	4165	4165	0
8	20250220	213000	0	4165	4165	4165	4165	0
9	20250220	212900	0	4165	4165	4165	4165	0
10	20250220	212800	0	4165	4165	4165	4165	0
11	20250220	212700	0	4165	4165	4165	4165	0
12	20250220	212600	0	4165	4165	4165	4165	0
13	20250220	212500	0	4165	4165	4165	4165	0
14	20250220	212400	0	4165	4165	4165	4165	0
15	20250220	212300	0	4165	4165	4165	4165	0
16	20250220	212200	0	4165	4165	4165	4165	0
17	20250220	212100	0	4165	4165	4165	4165	0
18	20250220	212000	0	4165	4165	4165	4165	0
19	20250220	211900	0	4165	4165	4165	4165	0
20	20250220	211800	0	4165	4165	4165	4165	0
21	20250220	211700	0	4165	4165	4165	4165	0
22	20250220	211600	0	4165	4165	4165	4165	0
23	20250220	211500	0	4165	4165	4165	4165	0
24	20250220	211400	0	4165	4165	4165	4165	0
25	20250220	211300	0	4165	4165	4165	4165	0
26	20250220	211200	0	4165	4165	4165	4165	0
27	20250220	211100	0	4165	4165	4165	4165	0
28	20250220	211000	0	4165	4165	4165	4165	0
29	20250220	210900	0	4165	4165	4165	4165	0
30	20250220	210800	0	4165	4165	4165	4165	0
31	20250220	210700	0	4165	4165	4165	4165	0
32	20250220	210600	0	4165	4165	4165	4165	0
33	20250220	210500	0	4165	4165	4165	4165	0
34	20250220	210400	0	4165	4165	4165	4165	0
35	20250220	210300	0	4165	4165	4165	4165	0
36	20250220	210200	0	4165	4165	4165	4165	0
37	20250220	210100	0	4165	4165	4165	4165	0
38	20250220	210000	0	4165	4165	4165	4165	0
39	20250220	205900	0	4165	4165	4165	4165	0
40	20250220	205800	0	4165	4165	4165	4165	0
41	20250220	205700	0	4165	4165	4165	4165	0
42	20250220	205600	0	4165	4165	4165	4165	0
43	20250220	205500	0	4165	4165	4165	4165	0
44	20250220	205400	0	4165	4165	4165	4165	0
45	20250220	205300	0	4165	4165	4165	4165	0
46	20250220	205200	0	4165	4165	4165	4165	0
47	20250220	205100	0	4165	4165	4165	4165	0
48	20250220	205000	0	4165	4165	4165	4165	0
49	20250220	204900	0	4165	4165	4165	4165	0
50	20250220	204800	0	4165	4165	4165	4165	0
51	20250220	204700	0	4165	4165	4165	4165	0
52	20250220	204600	0	4165	4165	4165	4165	0
53	20250220	204500	0	4165	4165	4165	4165	0
54	20250220	204400	0	4165	4165	4165	4165	0
55	20250220	204300	0	4165	4165	4165	4165	0
56	20250220	204200	0	4165	4165	4165	4165	0
57	20250220	204100	0	4165	4165	4165	4165	0
58	20250220	204000	0	4165	4165	4165	4165	0
59	20250220	203900	0	4165	4165	4165	4165	0
60	20250220	203800	0	4165	4165	4165	4165	0
61	20250220	203700	0	4165	4165	4165	4165	0
62	20250220	203600	0	4165	4165	4165	4165	0
63	20250220	203500	0	4165	4165	4165	4165	0
64	20250220	203400	0	4165	4165	4165	4165	0
65	20250220	203300	0	4165	4165	4165	4165	0
66	20250220	203200	0	4165	4165	4165	4165	0
67	20250220	203100	0	4165	4165	4165	4165	0
68	20250220	203000	0	4165	4165	4165	4165	0
69	20250220	202900	0	4165	4165	4165	4165	0
70	20250220	202800	0	4165	4165	4165	4165	0
71	20250220	202700	0	4165	4165	4165	4165	0
72	20250220	202600	0	4165	4165	4165	4165	0
73	20250220	202500	0	4165	4165	4165	4165	0
74	20250220	202400	0	4165	4165	4165	4165	0
75	20250220	202300	0	4165	4165	4165	4165	0
76	20250220	202200	0	4165	4165	4165	4165	0
77	20250220	202100	0	4165	4165	4165	4165	0
78	20250220	202000	0	4165	4165	4165	4165	0
79	20250220	201900	0	4165	4165	4165	4165	0
80	20250220	201800	0	4165	4165	4165	4165	0
81	20250220	201700	0	4165	4165	4165	4165	0
82	20250220	201600	0	4165	4165	4165	4165	0
83	20250220	201500	0	4165	4165	4165	4165	0
84	20250220	201400	0	4165	4165	4165	4165	0
85	20250220	201300	0	4165	4165	4165	4165	0
86	20250220	201200	0	4165	4165	4165	4165	0
87	20250220	201100	0	4165	4165	4165	4165	0
88	20250220	201000	0	4165	4165	4165	4165	0
89	20250220	200900	0	4165	4165	4165	4165	0
90	20250220	200800	0	4165	4165	4165	4165	0
91	20250220	200700	0	4165	4165	4165	4165	0
92	20250220	200600	0	4165	4165	4165	4165	0
93	20250220	200500	0	4165	4165	4165	4165	0
94	20250220	200400	0	4165	4165	4165	4165	0
95	20250220	200300	0	4165	4165	4165	4165	0
96	20250220	200200	0	4165	4165	4165	4165	0
97	20250220	200100	0	4165	4165	4165	4165	0
98	20250220	200000	0	4165	4165	4165	4165	0
99	20250220	195900	0	4165	4165	4165	4165	0
100	20250220	195800	0	4165	4165	4165	4165	0
101	20250220	195700	0	4165	4165	4165	4165	0
102	20250220	195600	0	4165	4165	4165	4165	0
103	20250220	195500	0	4165	4165	4165	4165	0
104	20250220	195400	0	4165	4165	4165	4165	0
105	20250220	195300	0	4165	4165	4165	4165	0
106	20250220	195200	0	4165	4165	4165	4165	0
107	20250220	195100	0	4165	4165	4165	4165	0
108	20250220	195000	0	4165	4165	4165	4165	0
109	20250220	194900	0	4165	4165	4165	4165	0
110	20250220	194800	0	4165	4165	4165	4165	0
111	20250220	194700	0	4165	4165	4165	4165	0
112	20250220	194600	0	4165	4165	4165	4165	0
113	20250220	194500	0	4165	4165	4165	4165	0
114	20250220	194400	0	4165	4165	4165	4165	0
115	20250220	194300	0	4165	4165	4165	4165	0
116	20250220	194200	0	4165	4165	4165	4165	0
117	20250220	194100	0	4165	4165	4165	4165	0
118	20250220	194000	0	4165	4165	4165	4165	0
119	20250220	193900	0	4165	4165	4165	4165	0
120	20250220	193800	0	4165	4165	4165	4165	0
121	20250220	193700	0	4165	4165	4165	4165	0
122	20250220	193600	0	4165	4165	4165	4165	0
123	20250220	193500	0	4165	4165	4165	4165	0
124	20250220	193400	0	4165	4165	4165	4165	0
125	20250220	193300	0	4165	4165	4165	4165	0
126	20250220	193200	0	4165	4165	4165	4165	0
127	20250220	193100	0	4165	4165	4165	4165	0
128	20250220	193000	0	4165	4165	4165	4165	0
129	20250220	192900	0	4165	4165	4165	4165	0
130	20250220	192800	0	4165	4165	4165	4165	0
131	20250220	192700	0	4165	4165	4165	4165	0
132	20250220	192600	0	4165	4165	4165	4165	0
133	20250220	192500	0	4165	4165	4165	4165	0
134	20250220	192400	0	4165	4165	4165	4165	0
135	20250220	192300	0	4165	4165	4165	4165	0
136	20250220	192200	0	4165	4165	4165	4165	0
137	20250220	192100	0	4165	4165	4165	4165	0
138	20250220	192000	0	4165	4165	4165	4165	0
139	20250220	191900	0	4165	4165	4165	4165	0
140	20250220	191800	0	4165	4165	4165	4165	0
141	20250220	191700	0	4165	4165	4165	4165	0
142	20250220	191600	0	4165	4165	4165	4165	0
143	20250220	191500	0	4165	4165	4165	4165	0
144	20250220	191400	0	4165	4165	4165	4165	0
145	20250220	191300	0	4165	4165	4165	4165	0
146	20250220	191200	0	4165	4165	4165	4165	0
147	20250220	191100	0	4165	4165	4165	4165	0
148	20250220	191000	0	4165	4165	4165	4165	0
149	20250220	190900	0	4165	4165	4165	4165	0
150	20250220	190800	0	4165	4165	4165	4165	0
151	20250220	190700	0	4165	4165	4165	4165	0
152	20250220	190600	0	4165	4165	4165	4165	0
153	20250220	190500	0	4165	4165	4165	4165	0
154	20250220	190400	0	4165	4165	4165	4165	0
155	20250220	190300	0	4165	4165	4165	4165	0
156	20250220	190200	0	4165	4165	4165	4165	0
157	20250220	190100	0	4165	4165	4165	4165	0
158	20250220	190000	0	4165	4165	4165	4165	0
159	20250220	185900	0	4165	4165	4165	4165	0
160	20250220	185800	0	4165	4165	4165	4165	0
161	20250220	185700	0	4165	4165	4165	4165	0
162	20250220	185600	0	4165	4165	4165	4165	0
163	20250220	185500	0	4165	4165	4165	4165	0
164	20250220	185400	0	4165	4165	4165	4165	0
165	20250220	185300	0	4165	4165	4165	4165	0
166	20250220	185200	0	4165	4165	4165	4165	0
167	20250220	185100	0	4165	4165	4165	4165	0
168	20250220	185000	0	4165	4165	4165	4165	0
169	20250220	184900	0	4165	4165	4165	4165	0
170	20250220	184800	0	4165	4165	4165	4165	0
171	20250220	184700	0	4165	4165	4165	4165	0
172	20250220	184600	0	4165	4165	4165	4165	0
173	20250220	184500	0	4165	4165	4165	4165	0
174	20250220	184400	0	4165	4165	4165	4165	0
175	20250220	184300	0	4165	4165	4165	4165	0
176	20250220	184200	0	4165	4165	4165	4165	0
177	20250220	184100	0	4165	4165	4165	4165	0
178	20250220	184000	0	4165	4165	4165	4165	0
179	20250220	183900	0	4165	4165	4165	4165	0
180	20250220	183800	0	4165	4165	4165	4165	0
181	20250220	183700	0	4165	4165	4165	4165	0
182	20250220	183600	0	4165	4165	4165	4165	0
183	20250220	183500	0	4165	4165	4165	4165	0
184	20250220	183400	0	4165	4165	4165	4165	0
185	20250220	183300	0	4165	4165	4165	4165	0
186	20250220	183200	0	4165	4165	4165	4165	0
187	20250220	183100	0	4165	4165	4165	4165	0
188	20250220	183000	0	4165	4165	4165	4165	0
189	20250220	182900	0	4165	4165	4165	4165	0
190	20250220	182800	0	4165	4165	4165	4165	0
191	20250220	182700	0	4165	4165	4165	4165	0
192	20250220	182600	0	4165	4165	4165	4165	0
193	20250220	182500	0	4165	4165	4165	4165	0
194	20250220	182400	0	4165	4165	4165	4165	0
195	20250220	182300	0	4165	4165	4165	4165	0
196	20250220	182200	0	4165	4165	4165	4165	0
197	20250220	182100	0	4165	4165	4165	4165	0
198	20250220	182000	0	4165	4165	4165	4165	0
199	20250220	181900	0	4165	4165	4165	4165	0
200	20250220	181800	0	4165	4165	4165	4165	0
201	20250220	181700	0	4165	4165	4165	4165	0
202	20250220	181600	0	4165	4165	4165	4165	0
203	20250220	181500	0	4165	4165	4165	4165	0
204	20250220	181400	0	4165	4165	4165	4165	0
205	20250220	181300	0	4165	4165	4165	4165	0
206	20250220	181200	0	4165	4165	4165	4165	0
207	20250220	181100	0	4165	4165	4165	4165	0
208	20250220	181000	0	4165	4165	4165	4165	0
209	20250220	180900	0	4165	4165	4165	4165	0
210	20250220	180800	0	4165	4165	4165	4165	0
211	20250220	180700	0	4165	4165	4165	4165	0
212	20250220	180600	0	4165	4165	4165	4165	0
213	20250220	180500	0	4165	4165	4165	4165	0
214	20250220	180400	0	4165	4165	4165	4165	0
215	20250220	180300	0	4165	4165	4165	4165	0
216	20250220	180200	0	4165	4165	4165	4165	0
217	20250220	180100	0	4165	4165	4165	4165	0
218	20250220	180000	0	4165	4165	4165	4165	0
219	20250220	175900	0	4165	4165	4165	4165	0
220	20250220	175800	0	4165	4165	4165	4165	0
221	20250220	175700	0	4165	4165	4165	4165	0
222	20250220	175600	0	4165	4165	4165	4165	0
223	20250220	175500	0	4165	4165	4165	4165	0
224	20250220	175400	0	4165	4165	4165	4165	0
225	20250220	175300	0	4165	4165	4165	4165	0
226	20250220	175200	0	4165	4165	4165	4165	0
227	20250220	175100	0	4165	4165	4165	4165	0
228	20250220	175000	0	4165	4165	4165	4165	0
229	20250220	174900	0	4165	4165	4165	4165	0
230	20250220	174800	0	4165	4165	4165	4165	0
231	20250220	174700	0	4165	4165	4165	4165	0
232	20250220	174600	0	4165	4165	4165	4165	0
233	20250220	174500	0	4165	4165	4165	4165	0
234	20250220	174400	0	4165	4165	4165	4165	0
235	20250220	174300	0	4165	4165	4165	4165	0
236	20250220	174200	0	4165	4165	4165	4165	0
237	20250220	174100	0	4165	4165	4165	4165	0
238	20250220	174000	0	4165	4165	4165	4165	0
239	20250220	173900	0	4165	4165	4165	4165	0
240	20250220	173800	0	4165	4165	4165	4165	0
241	20250220	173700	0	4165	4165	4165	4165	0
242	20250220	173600	0	4165	4165	4165	4165	0
243	20250220	173500	0	4165	4165	4165	4165	0
244	20250220	173400	0	4165	4165	4165	4165	0
245	20250220	173300	0	4165	4165	4165	4165	0
246	20250220	173200	0	4165	4165	4165	4165	0
247	20250220	173100	0	4165	4165	4165	4165	0
248	20250220	173000	0	4165	4165	4165	4165	0
249	20250220	172900	0	4165	4165	4165	4165	0
250	20250220	172800	0	4165	4165	4165	4165	0
251	20250220	172700	0	4165	4165	4165	4165	0
252	20250220	172600	0	4165	4165	4165	4165	0
253	20250220	172500	0	4165	4165	4165	4165	0
254	20250220	172400	0	4165	4165	4165	4165	0
255	20250220	172300	0	4165	4165	4165	4165	0
256	20250220	172200	0	4165	4165	4165	4165	0
257	20250220	172100	0	4165	4165	4165	4165	0
258	20250220	172000	0	4165	4165	4165	4165	0
259	20250220	171900	0	4165	4165	4165	4165	0
260	20250220	171800	0	4165	4165	4165	4165	0
261	20250220	171700	0	4165	4165	4165	4165	0
262	20250220	171600	0	4165	4165	4165	4165	0
263	20250220	171500	0	4165	4165	4165	4165	0
264	20250220	171400	0	4165	4165	4165	4165	0
265	20250220	171300	0	4165	4165	4165	4165	0
266	20250220	171200	0	4165	4165	4165	4165	0
267	20250220	171100	0	4165	4165	4165	4165	0
268	20250220	171000	0	4165	4165	4165	4165	0
269	20250220	170900	0	4165	4165	4165	4165	0
270	20250220	170800	0	4165	4165	4165	4165	0
271	20250220	170700	0	4165	4165	4165	4165	0
272	20250220	170600	0	4165	4165	4165	4165	0
273	20250220	170500	0	4165	4165	4165	4165	0
274	20250220	170400	0	4165	4165	4165	4165	0
275	20250220	170300	0	4165	4165	4165	4165	0
276	20250220	170200	0	4165	4165	4165	4165	0
277	20250220	170100	0	4165	4165	4165	4165	0
278	20250220	170000	0	4165	4165	4165	4165	0
279	20250220	165900	0	4165	4165	4165	4165	0
280	20250220	165800	0	4165	4165	4165	4165	0
281	20250220	165700	0	4165	4165	4165	4165	0
282	20250220	165600	0	4165	4165	4165	4165	0
283	20250220	165500	0	4165	4165	4165	4165	0
284	20250220	165400	0	4165	4165	4165	4165	0
285	20250220	165300	0	4165	4165	4165	4165	0
286	20250220	165200	0	4165	4165	4165	4165	0
287	20250220	165100	0	4165	4165	4165	4165	0
288	20250220	165000	0	4165	4165	4165	4165	0
289	20250220	164900	0	4165	4165	4165	4165	0
290	20250220	164800	0	4165	4165	4165	4165	0
291	20250220	164700	0	4165	4165	4165	4165	0
292	20250220	164600	0	4165	4165	4165	4165	0
293	20250220	164500	0	4165	4165	4165	4165	0
294	20250220	164400	0	4165	4165	4165	4165	0
295	20250220	164300	0	4165	4165	4165	4165	0
296	20250220	164200	0	4165	4165	4165	4165	0
297	20250220	164100	0	4165	4165	4165	4165	0
298	20250220	164000	0	4165	4165	4165	4165	0
299	20250220	163900	0	4165	4165	4165	4165	0
300	20250220	163800	0	4165	4165	4165	4165	0
301	20250220	163700	0	4165	4165	4165	4165	0
302	20250220	163600	0	4165	4165	4165	4165	0
303	20250220	163500	0	4165	4165	4165	4165	0
304	20250220	163400	0	4165	4165	4165	4165	0
305	20250220	163300	0	4165	4165	4165	4165	0
306	20250220	163200	0	4165	4165	4165	4165	0
307	20250220	163100	0	4165	4165	4165	4165	0
308	20250220	163000	0	4165	4165	4165	4165	0
309	20250220	162900	0	4165	4165	4165	4165	0
310	20250220	162800	0	4165	4165	4165	4165	0
311	20250220	162700	0	4165	4165	4165	4165	0
312	20250220	162600	0	4165	4165	4165	4165	0
313	20250220	162500	0	4165	4165	4165	4165	0
314	20250220	162400	0	4165	4165	4165	4165	0
315	20250220	162300	0	4165	4165	4165	4165	0
316	20250220	162200	0	4165	4165	4165	4165	0
317	20250220	162100	0	4165	4165	4165	4165	0
318	20250220	162000	0	4165	4165	4165	4165	0
319	20250220	161900	0	4165	4165	4165	4165	0
320	20250220	161800	0	4165	4165	4165	4165	0
321	20250220	161700	0	4165	4165	4165	4165	0
322	20250220	161600	0	4165	4165	4165	4165	0
323	20250220	161500	0	4165	4165	4165	4165	0
324	20250220	161400	0	4165	4165	4165	4165	0
325	20250220	161300	0	4165	4165	4165	4165	0
326	20250220	161200	0	4165	4165	4165	4165	0
327	20250220	161100	0	4165	4165	4165	4165	0
328	20250220	161000	0	4165	4165	4165	4165	0
329	20250220	160900	0	4165	4165	4165	4165	0
330	20250220	160800	0	4165	4165	4165	4165	0
331	20250220	160700	0	4165	4165	4165	4165	0
332	20250220	160600	0	4165	4165	4165	4165	0
333	20250220	160500	0	4165	4165	4165	4165	0
334	20250220	160400	0	4165	4165	4165	4165	0
335	20250220	160300	0	4165	4165	4165	4165	0
336	20250220	160200	0	4165	4165	4165	4165	0
337	20250220	160100	0	4165	4165	4165	4165	0
338	20250220	160000	0	4165	4165	4165	4165	0
339	20250220	155900	0	4165	4165	4165	4165	0
340	20250220	155800	0	4165	4165	4165	4165	0
341	20250220	155700	0	4165	4165	4165	4165	0
342	20250220	155600	0	4165	4165	4165	4165	0
343	20250220	155500	0	4165	4165	4165	4165	0
344	20250220	155400	0	4165	4165	4165	4165	0
345	20250220	155300	0	4165	4165	4165	4165	0
346	20250220	155200	0	4165	4165	4165	4165	0
347	20250220	155100	0	4165	4165	4165	4165	0
348	20250220	155000	0	4165	4165	4165	4165	0
349	20250220	154900	0	4165	4165	4165	4165	0
350	20250220	154800	0	4165	4165	4165	4165	0
351	20250220	154700	0	4165	4165	4165	4165	0
352	20250220	154600	0	4165	4165	4165	4165	0
353	20250220	154500	0	4165	4165	4165	4165	0
354	20250220	154400	0	4165	4165	4165	4165	0
355	20250220	154300	0	4165	4165	4165	4165	0
356	20250220	154200	0	4165	4165	4165	4165	0
357	20250220	154100	0	4165	4165	4165	4165	0
358	20250220	154000	0	4165	4165	4165	4165	0
359	20250220	153900	0	4165	4165	4165	4165	0
360	20250220	153800	0	4165	4165	4165	4165	0
361	20250220	153700	0	4165	4165	4165	4165	0
362	20250220	153600	0	4165	4165	4165	4165	0
363	20250220	153500	0	4165	4165	4165	4165	0
364	20250220	153400	0	4165	4165	4165	4165	0
365	20250220	153300	0	4165	4165	4165	4165	0
366	20250220	153200	0	4165	4165	4165	4165	0
367	20250220	153100	0	4165	4165	4165	4165	0
368	20250220	153000	0	4165	4165	4165	4165	0
369	20250220	152900	0	4165	4165	4165	4165	0
370	20250220	152800	0	4165	4165	4165	4165	0
371	20250220	152700	0	4165	4165	4165	4165	0
372	20250220	152600	0	4165	4165	4165	4165	0
373	20250220	152500	0	4165	4165	4165	4165	0
374	20250220	152400	0	4165	4165	4165	4165	0
375	20250220	152300	0	4165	4165	4165	4165	0
376	20250220	152200	0	4165	4165	4165	4165	0
377	20250220	152100	0	4165	4165	4165	4165	0
378	20250220	152000	0	4165	4165	4165	4165	0
379	20250220	151900	0	4165	4165	4165	4165	0
380	20250220	151800	0	4165	4165	4165	4165	0
381	20250220	151700	0	4165	4165	4165	4165	0
382	20250220	151600	0	4165	4165	4165	4165	0
383	20250220	151500	0	4165	4165	4165	4165	0
384	20250220	151400	0	4165	4165	4165	4165	0
385	20250220	151300	0	4165	4165	4165	4165	0
386	20250220	151200	0	4165	4165	4165	4165	0
387	20250220	151100	0	4165	4165	4165	4165	0
388	20250220	151000	0	4165	4165	4165	4165	0
389	20250220	150900	0	4165	4165	4165	4165	0
390	20250220	150800	0	4165	4165	4165	4165	0
391	20250220	150700	0	4165	4165	4165	4165	0
392	20250220	150600	0	4165	4165	4165	4165	0
393	20250220	150500	0	4165	4165	4165	4165	0
394	20250220	150400	0	4165	4165	4165	4165	0
395	20250220	150300	0	4165	4165	4165	4165	0
396	20250220	150200	0	4165	4165	4165	4165	0
397	20250220	150100	0	4165	4165	4165	4165	0
398	20250220	150000	0	4165	4165	4165	4165	0
399	20250220	145900	0	4165	4165	4165	4165	0
400	20250220	145800	0	4165	4165	4165	4165	0
401	20250220	145700	0	4165	4165	4165	4165	0
402	20250220	145600	0	4165	4165	4165	4165	0
403	20250220	145500	0	4165	4165	4165	4165	0
404	20250220	145400	0	4165	4165	4165	4165	0
405	20250220	145300	0	4165	4165	4165	4165	0
406	20250220	145200	0	4165	4165	4165	4165	0
407	20250220	145100	0	4165	4165	4165	4165	0
408	20250220	145000	0	4165	4165	4165	4165	0
409	20250220	144900	0	4165	4165	4165	4165	0
410	20250220	144800	0	4165	4165	4165	4165	0
411	20250220	144700	0	4165	4165	4165	4165	0
412	20250220	144600	0	4165	4165	4165	4165	0
413	20250220	144500	0	4165	4165	4165	4165	0
414	20250220	144400	0	4165	4165	4165	4165	0
415	20250220	144300	0	4165	4165	4165	4165	0
416	20250220	144200	0	4165	4165	4165	4165	0
417	20250220	144100	0	4165	4165	4165	4165	0
418	20250220	144000	0	4165	4165	4165	4165	0
419	20250220	143900	0	4165	4165	4165	4165	0
420	20250220	143800	0	4165	4165	4165	4165	0
421	20250220	143700	0	4165	4165	4165	4165	0
422	20250220	143600	0	4165	4165	4165	4165	0
423	20250220	143500	0	4165	4165	4165	4165	0
424	20250220	143400	0	4165	4165	4165	4165	0
425	20250220	143300	0	4165	4165	4165	4165	0
426	20250220	143200	0	4165	4165	4165	4165	0
427	20250220	143100	0	4165	4165	4165	4165	0
428	20250220	143000	0	4165	4165	4165	4165	0
429	20250220	142900	0	4165	4165	4165	4165	0
430	20250220	142800	0	4165	4165	4165	4165	0
431	20250220	142700	0	4165	4165	4165	4165	0
432	20250220	142600	0	4165	4165	4165	4165	0
433	20250220	142500	0	4165	4165	4165	4165	0
434	20250220	142400	0	4165	4165	4165	4165	0
435	20250220	142300	0	4165	4165	4165	4165	0
436	20250220	142200	0	4165	4165	4165	4165	0
437	20250220	142100	0	4165	4165	4165	4165	0
438	20250220	142000	0	4165	4165	4165	4165	0
439	20250220	141900	0	4165	4165	4165	4165	0
440	20250220	141800	0	4165	4165	4165	4165	0
441	20250220	141700	0	4165	4165	4165	4165	0
442	20250220	141600	0	4165	4165	4165	4165	0
443	20250220	141500	0	4165	4165	4165	4165	0
444	20250220	141400	0	4165	4165	4165	4165	0
445	20250220	141300	0	4165	4165	4165	4165	0
446	20250220	141200	0	4165	4165	4165	4165	0
447	20250220	141100	0	4165	4165	4165	4165	0
448	20250220	141000	0	4165	4165	4165	4165	0
449	20250220	140900	0	4165	4165	4165	4165	0
450	20250220	140800	0	4165	4165	4165	4165	0
451	20250220	140700	0	4165	4165	4165	4165	0
452	20250220	140600	0	4165	4165	4165	4165	0
453	20250220	140500	0	4165	4165	4165	4165	0
454	20250220	140400	0	4165	4165	4165	4165	0
455	20250220	140300	0	4165	4165	4165	4165	0
456	20250220	140200	0	4165	4165	4165	4165	0
457	20250220	140100	0	4165	4165	4165	4165	0
458	20250220	140000	0	4165	4165	4165	4165	0
459	20250220	135900	0	4165	4165	4165	4165	0
460	20250220	135800	0	4165	4165	4165	4165	0
461	20250220	135700	0	4165	4165	4165	4165	0
462	20250220	135600	0	4165	4165	4165	4165	0
463	20250220	135500	0	4165	4165	4165	4165	0
464	20250220	135400	0	4165	4165	4165	4165	0
465	20250220	135300	0	4165	4165	4165	4165	0
466	20250220	135200	0	4165	4165	4165	4165	0
467	20250220	135100	0	4165	4165	4165	4165	0
468	20250220	135000	0	4165	4165	4165	4165	0
469	20250220	134900	0	4165	4165	4165	4165	0
470	20250220	134800	0	4165	4165	4165	4165	0
471	20250220	134700	0	4165	4165	4165	4165	0
472	20250220	134600	0	4165	4165	4165	4165	0
473	20250220	134500	0	4165	4165	4165	4165	0
474	20250220	134400	0	4165	4165	4165	4165	0
475	20250220	134300	0	4165	4165	4165	4165	0
476	20250220	134200	0	4165	4165	4165	4165	0
477	20250220	134100	0	4165	4165	4165	4165	0
478	20250220	134000	0	4165	4165	4165	4165	0
479	20250220	133900	0	4165	4165	4165	4165	0
480	20250220	133800	0	4165	4165	4165	4165	0
481	20250220	133700	0	4165	4165	4165	4165	0
482	20250220	133600	0	4165	4165	4165	4165	0
483	20250220	133500	0	4165	4165	4165	4165	0
484	20250220	133400	0	4165	4165	4165	4165	0
485	20250220	133300	0	4165	4165	4165	4165	0
486	20250220	133200	0	4165	4165	4165	4165	0
487	20250220	133100	0	4165	4165	4165	4165	0
488	20250220	133000	0	4165	4165	4165	4165	0
489	20250220	132900	0	4165	4165	4165	4165	0
490	20250220	132800	0	4165	4165	4165	4165	0
491	20250220	132700	0	4165	4165	4165	4165	0
492	20250220	132600	0	4165	4165	4165	4165	0
493	20250220	132500	0	4165	4165	4165	4165	0
494	20250220	132400	0	4165	4165	4165	4165	0
495	20250220	132300	0	4165	4165	4165	4165	0
496	20250220	132200	0	4165	4165	4165	4165	0
497	20250220	132100	0	4165	4165	4165	4165	0
498	20250220	132000	0	4165	4165	4165	4165	0
499	20250220	131900	0	4165	4165	4165	4165	0
500	20250220	131800	0	4165	4165	4165	4165	0
501	20250220	131700	0	4165	4165	4165	4165	0
502	20250220	131600	0	4165	4165	4165	4165	0
503	20250220	131500	0	4165	4165	4165	4165	0
504	20250220	131400	0	4165	4165	4165	4165	0
505	20250220	131300	0	4165	4165	4165	4165	0
506	20250220	131200	0	4165	4165	4165	4165	0
507	20250220	131100	0	4165	4165	4165	4165	0
508	20250220	131000	0	4165	4165	4165	4165	0
509	20250220	130900	0	4165	4165	4165	4165	0
510	20250220	130800	0	4165	4165	4165	4165	0
511	20250220	130700	0	4165	4165	4165	4165	0
512	20250220	130600	0	4165	4165	4165	4165	0
513	20250220	130500	0	4165	4165	4165	4165	0
514	20250220	130400	0	4165	4165	4165	4165	0
515	20250220	130300	0	4165	4165	4165	4165	0
516	20250220	130200	0	4165	4165	4165	4165	0
517	20250220	130100	0	4165	4165	4165	4165	0
518	20250220	130000	0	4165	4165	4165	4165	0
519	20250220	125900	0	4165	4165	4165	4165	0
520	20250220	125800	0	4165	4165	4165	4165	0
521	20250220	125700	0	4165	4165	4165	4165	0
522	20250220	125600	0	4165	4165	4165	4165	0
523	20250220	125500	0	4165	4165	4165	4165	0
524	20250220	125400	0	4165	4165	4165	4165	0
525	20250220	125300	0	4165	4165	4165	4165	0
526	20250220	125200	0	4165	4165	4165	4165	0
527	20250220	125100	0	4165	4165	4165	4165	0
528	20250220	125000	0	4165	4165	4165	4165	0
529	20250220	124900	0	4165	4165	4165	4165	0
530	20250220	124800	0	4165	4165	4165	4165	0
531	20250220	124700	0	4165	4165	4165	4165	0
532	20250220	124600	0	4165	4165	4165	4165	0
533	20250220	124500	0	4165	4165	4165	4165	0
534	20250220	124400	0	4165	4165	4165	4165	0
535	20250220	124300	0	4165	4165	4165	4165	0
536	20250220	124200	0	4165	4165	4165	4165	0
537	20250220	124100	0	4165	4165	4165	4165	0
538	20250220	124000	0	4165	4165	4165	4165	0
539	20250220	123900	0	4165	4165	4165	4165	0
540	20250220	123800	0	4165	4165	4165	4165	0
541	20250220	123700	0	4165	4165	4165	4165	0
542	20250220	123600	0	4165	4165	4165	4165	0
543	20250220	123500	0	4165	4165	4165	4165	0
544	20250220	123400	0	4165	4165	4165	4165	0
545	20250220	123300	0	4165	4165	4165	4165	0
546	20250220	123200	0	4165	4165	4165	4165	0
547	20250220	123100	0	4165	4165	4165	4165	0
548	20250220	123000	0	4165	4165	4165	4165	0
549	20250220	122900	0	4165	4165	4165	4165	0
550	20250220	122800	0	4165	4165	4165	4165	0
551	20250220	122700	0	4165	4165	4165	4165	0
552	20250220	122600	0	4165	4165	4165	4165	0
553	20250220	122500	0	4165	4165	4165	4165	0
554	20250220	122400	0	4165	4165	4165	4165	0
555	20250220	122300	0	4165	4165	4165	4165	0
556	20250220	122200	0	4165	4165	4165	4165	0
557	20250220	122100	0	4165	4165	4165	4165	0
558	20250220	122000	0	4165	4165	4165	4165	0
559	20250220	121900	0	4165	4165	4165	4165	0
560	20250220	121800	0	4165	4165	4165	4165	0
561	20250220	121700	0	4165	4165	4165	4165	0
562	20250220	121600	0	4165	4165	4165	4165	0
563	20250220	121500	0	4165	4165	4165	4165	0
564	20250220	121400	0	4165	4165	4165	4165	0
565	20250220	121300	0	4165	4165	4165	4165	0
566	20250220	121200	0	4165	4165	4165	4165	0
567	20250220	121100	0	4165	4165	4165	4165	0
568	20250220	121000	0	4165	4165	4165	4165	0
569	20250220	120900	0	4165	4165	4165	4165	0
570	20250220	120800	0	4165	4165	4165	4165	0
571	20250220	120700	0	4165	4165	4165	4165	0
572	20250220	120600	0	4165	4165	4165	4165	0
573	20250220	120500	0	4165	4165	4165	4165	0
574	20250220	120400	0	4165	4165	4165	4165	0
575	20250220	120300	0	4165	4165	4165	4165	0
576	20250220	120200	0	4165	4165	4165	4165	0
577	20250220	120100	0	4165	4165	4165	4165	0
578	20250220	120000	0	4165	4165	4165	4165	0
579	20250220	115900	0	4165	4165	4165	4165	0
580	20250220	115800	0	4165	4165	4165	4165	0
581	20250220	115700	0	4165	4165	4165	4165	0
582	20250220	115600	0	4165	4165	4165	4165	0
583	20250220	115500	0	4165	4165	4165	4165	0
584	20250220	115400	0	4165	4165	4165	4165	0
585	20250220	115300	0	4165	4165	4165	4165	0
586	20250220	115200	0	4165	4165	4165	4165	0
587	20250220	115100	0	4165	4165	4165	4165	0
588	20250220	115000	0	4165	4165	4165	4165	0
589	20250220	114900	0	4165	4165	4165	4165	0
590	20250220	114800	0	4165	4165	4165	4165	0
591	20250220	114700	0	4165	4165	4165	4165	0
592	20250220	114600	0	4165	4165	4165	4165	0
593	20250220	114500	0	4165	4165	4165	4165	0
594	20250220	114400	0	4165	4165	4165	4165	0
595	20250220	114300	0	4165	4165	4165	4165	0
596	20250220	114200	0	4165	4165	4165	4165	0
597	20250220	114100	0	4165	4165	4165	4165	0
598	20250220	114000	0	4165	4165	4165	4165	0
599	20250220	113900	0	4165	4165	4165	4165	0
600	20250220	113800	0	4165	4165	4165	4165	0
601	20250220	113700	0	4165	4165	4165	4165	0
602	20250220	113600	0	4165	4165	4165	4165	0
603	20250220	113500	0	4165	4165	4165	4165	0
604	20250220	113400	0	4165	4165	4165	4165	0
605	20250220	113300	0	4165	4165	4165	4165	0
606	20250220	113200	0	4165	4165	4165	4165	0
607	20250220	113100	0	4165	4165	4165	4165	0
608	20250220	113000	0	4165	4165	4165	4165	0
609	20250220	112900	0	4165	4165	4165	4165	0
610	20250220	112800	0	4165	4165	4165	4165	0
611	20250220	112700	0	4165	4165	4165	4165	0
612	20250220	112600	0	4165	4165	4165	4165	0
613	20250220	112500	0	4165	4165	4165	4165	0
614	20250220	112400	0	4165	4165	4165	4165	0
615	20250220	112300	0	4165	4165	4165	4165	0
616	20250220	112200	0	4165	4165	4165	4165	0
617	20250220	112100	0	4165	4165	4165	4165	0
618	20250220	112000	0	4165	4165	4165	4165	0
619	20250220	111900	0	4165	4165	4165	4165	0
620	20250220	111800	0	4165	4165	4165	4165	0
621	20250220	111700	0	4165	4165	4165	4165	0
622	20250220	111600	0	4165	4165	4165	4165	0
623	20250220	111500	0	4165	4165	4165	4165	0
624	20250220	111400	0	4165	4165	4165	4165	0
625	20250220	111300	0	4165	4165	4165	4165	0
626	20250220	111200	0	4165	4165	4165	4165	0
627	20250220	111100	0	4165	4165	4165	4165	0
628	20250220	111000	0	4165	4165	4165	4165	0
629	20250220	110900	0	4165	4165	4165	4165	0
630	20250220	110800	0	4165	4165	4165	4165	0
631	20250220	110700	0	4165	4165	4165	4165	0
632	20250220	110600	0	4165	4165	4165	4165	0
633	20250220	110500	0	4165	4165	4165	4165	0
634	20250220	110400	0	4165	4165	4165	4165	0
635	20250220	110300	0	4165	4165	4165	4165	0
636	20250220	110200	0	4165	4165	4165	4165	0
637	20250220	110100	0	4165	4165	4165	4165	0
638	20250220	110000	0	4165	4165	4165	4165	0
639	20250220	105900	0	4165	4165	4165	4165	0
640	20250220	105800	0	4165	4165	4165	4165	0
641	20250220	105700	0	4165	4165	4165	4165	0
642	20250220	105600	0	4165	4165	4165	4165	0
643	20250220	105500	0	4165	4165	4165	4165	0
644	20250220	105400	0	4165	4165	4165	4165	0
645	20250220	105300	0	4165	4165	4165	4165	0
646	20250220	105200	0	4165	4165	4165	4165	0
647	20250220	105100	0	4165	4165	4165	4165	0
648	20250220	105000	0	4165	4165	4165	4165	0
649	20250220	104900	0	4165	4165	4165	4165	0
650	20250220	104800	0	4165	4165	4165	4165	0
651	20250220	104700	0	4165	4165	4165	4165	0
652	20250220	104600	0	4165	4165	4165	4165	0
653	20250220	104500	0	4165	4165	4165	4165	0
654	20250220	104400	0	4165	4165	4165	4165	0
655	20250220	104300	0	4165	4165	4165	4165	0
656	20250220	104200	0	4165	4165	4165	4165	0
657	20250220	104100	0	4165	4165	4165	4165	0
658	20250220	104000	0	4165	4165	4165	4165	0
659	20250220	103900	0	4165	4165	4165	4165	0
660	20250220	103800	0	4165	4165	4165	4165	0
661	20250220	103700	0	4165	4165	4165	4165	0
662	20250220	103600	0	4165	4165	4165	4165	0
663	20250220	103500	0	4165	4165	4165	4165	0
664	20250220	103400	0	4165	4165	4165	4165	0
665	20250220	103300	0	4165	4165	4165	4165	0
666	20250220	103200	0	4165	4165	4165	4165	0
667	20250220	103100	0	4165	4165	4165	4165	0
668	20250220	103000	0	4165	4165	4165	4165	0
669	20250220	102900	0	4165	4165	4165	4165	0
670	20250220	102800	0	4165	4165	4165	4165	0
671	20250220	102700	0	4165	4165	4165	4165	0
672	20250220	102600	0	4165	4165	4165	4165	0
673	20250220	102500	0	4165	4165	4165	4165	0
674	20250220	102400	0	4165	4165	4165	4165	0
675	20250220	102300	0	4165	4165	4165	4165	0
676	20250220	102200	0	4165	4165	4165	4165	0
677	20250220	102100	0	4165	4165	4165	4165	0
678	20250220	102000	0	4165	4165	4165	4165	0
679	20250220	101900	0	4165	4165	4165	4165	0
680	20250220	101800	0	4165	4165	4165	4165	0
681	20250220	101700	0	4165	4165	4165	4165	0
682	20250220	101600	0	4165	4165	4165	4165	0
683	20250220	101500	0	4165	4165	4165	4165	0
684	20250220	101400	0	4165	4165	4165	4165	0
685	20250220	101300	0	4165	4165	4165	4165	0
686	20250220	101200	0	4165	4165	4165	4165	0
687	20250220	101100	0	4165	4165	4165	4165	0
688	20250220	101000	0	4165	4165	4165	4165	0
689	20250220	100900	0	4165	4165	4165	4165	0
690	20250220	100800	0	4165	4165	4165	4165	0
691	20250220	100700	0	4165	4165	4165	4165	0
692	20250220	100600	0	4165	4165	4165	4165	0
693	20250220	100500	0	4165	4165	4165	4165	0
694	20250220	100400	0	4165	4165	4165	4165	0
695	20250220	100300	0	4165	4165	4165	4165	0
696	20250220	100200	0	4165	4165	4165	4165	0
697	20250220	100100	0	4165	4165	4165	4165	0
698	20250220	100000	0	4165	4165	4165	4165	0
699	20250220	095900	0	4165	4165	4165	4165	0
700	20250220	095800	0	4165	4165	4165	4165	0
701	20250220	095700	0	4165	4165	4165	4165	0
702	20250220	095600	0	4165	4165	4165	4165	0
703	20250220	095500	0	4165	4165	4165	4165	0
704	20250220	095400	0	4165	4165	4165	4165	0
705	20250220	095300	0	4165	4165	4165	4165	0
706	20250220	095200	0	4165	4165	4165	4165	0
707	20250220	095100	0	4165	4165	4165	4165	0
708	20250220	095000	0	4165	4165	4165	4165	0
709	20250220	094900	0	4165	4165	4165	4165	0
710	20250220	094800	0	4165	4165	4165	4165	0
711	20250220	094700	0	4165	4165	4165	4165	0
712	20250220	094600	0	4165	4165	4165	4165	0
713	20250220	094500	0	4165	4165	4165	4165	0
714	20250220	094400	0	4165	4165	4165	4165	0
715	20250220	094300	0	4165	4165	4165	4165	0
716	20250220	094200	0	4165	4165	4165	4165	0
717	20250220	094100	0	4165	4165	4165	4165	0
718	20250220	094000	0	4165	4165	4165	4165	0
719	20250220	093900	0	4165	4165	4165	4165	0
720	20250220	093800	0	4165	4165	4165	4165	0
721	20250220	093700	0	4165	4165	4165	4165	0
722	20250220	093600	0	4165	4165	4165	4165	0
723	20250220	093500	0	4165	4165	4165	4165	0
724	20250220	093400	0	4165	4165	4165	4165	0
725	20250220	093300	0	4165	4165	4165	4165	0
726	20250220	093200	0	4165	4165	4165	4165	0
727	20250220	093100	0	4165	4165	4165	4165	0
728	20250220	093000	0	4165	4165	4165	4165	0
729	20250220	092900	0	4165	4165	4165	4165	0
730	20250220	092800	0	4165	4165	4165	4165	0
731	20250220	092700	0	4165	4165	4165	4165	0
732	20250220	092600	0	4165	4165	4165	4165	0
733	20250220	092500	0	4165	4165	4165	4165	0
734	20250220	092400	0	4165	4165	4165	4165	0
735	20250220	092300	0	4165	4165	4165	4165	0
736	20250220	092200	0	4165	4165	4165	4165	0
737	20250220	092100	0	4165	4165	4165	4165	0
738	20250220	092000	0	4165	4165	4165	4165	0
739	20250220	091900	0	4165	4165	4165	4165	0
740	20250220	091800	0	4165	4165	4165	4165	0
741	20250220	091700	0	4165	4165	4165	4165	0
742	20250220	091600	0	4165	4165	4165	4165	0
743	20250220	091500	0	4165	4165	4165	4165	0
744	20250220	091400	0	4165	4165	4165	4165	0
745	20250220	091300	0	4165	4165	4165	4165	0
746	20250220	091200	0	4165	4165	4165	4165	0
747	20250220	091100	0	4165	4165	4165	4165	0
748	20250220	091000	0	4165	4165	4165	4165	0
749	20250220	090900	0	4165	4165	4165	4165	0
750	20250220	090800	0	4165	4165	4165	4165	0
751	20250220	090700	0	4165	4165	4165	4165	0
752	20250220	090600	0	4165	4165	4165	4165	0
753	20250220	090500	0	4165	4165	4165	4165	0
754	20250220	090400	0	4165	4165	4165	4165	0
755	20250220	090300	0	4165	4165	4165	4165	0
756	20250220	090200	0	4165	4165	4165	4165	0
757	20250220	090100	0	4165	4165	4165	4165	0
758	20250220	090000	0	4165	4165	4165	4165	0