KissMeData/376190/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	213100	0	4165	4165	4165	4165	0
3	20250210	213000	0	4165	4165	4165	4165	0
4	20250210	212900	0	4165	4165	4165	4165	0
5	20250210	212800	0	4165	4165	4165	4165	0
6	20250210	212700	0	4165	4165	4165	4165	0
7	20250210	212600	0	4165	4165	4165	4165	0
8	20250210	212500	0	4165	4165	4165	4165	0
9	20250210	212400	0	4165	4165	4165	4165	0
10	20250210	212300	0	4165	4165	4165	4165	0
11	20250210	212200	0	4165	4165	4165	4165	0
12	20250210	212100	0	4165	4165	4165	4165	0
13	20250210	212000	0	4165	4165	4165	4165	0
14	20250210	211900	0	4165	4165	4165	4165	0
15	20250210	211800	0	4165	4165	4165	4165	0
16	20250210	211700	0	4165	4165	4165	4165	0
17	20250210	211600	0	4165	4165	4165	4165	0
18	20250210	211500	0	4165	4165	4165	4165	0
19	20250210	211400	0	4165	4165	4165	4165	0
20	20250210	211300	0	4165	4165	4165	4165	0
21	20250210	211200	0	4165	4165	4165	4165	0
22	20250210	211100	0	4165	4165	4165	4165	0
23	20250210	211000	0	4165	4165	4165	4165	0
24	20250210	210900	0	4165	4165	4165	4165	0
25	20250210	210800	0	4165	4165	4165	4165	0
26	20250210	210700	0	4165	4165	4165	4165	0
27	20250210	210600	0	4165	4165	4165	4165	0
28	20250210	210500	0	4165	4165	4165	4165	0
29	20250210	210400	0	4165	4165	4165	4165	0
30	20250210	210300	0	4165	4165	4165	4165	0
31	20250210	210200	0	4165	4165	4165	4165	0
32	20250210	210100	0	4165	4165	4165	4165	0
33	20250210	210000	0	4165	4165	4165	4165	0
34	20250210	205900	0	4165	4165	4165	4165	0
35	20250210	205800	0	4165	4165	4165	4165	0
36	20250210	205700	0	4165	4165	4165	4165	0
37	20250210	205600	0	4165	4165	4165	4165	0
38	20250210	205500	0	4165	4165	4165	4165	0
39	20250210	205400	0	4165	4165	4165	4165	0
40	20250210	205300	0	4165	4165	4165	4165	0
41	20250210	205200	0	4165	4165	4165	4165	0
42	20250210	205100	0	4165	4165	4165	4165	0
43	20250210	205000	0	4165	4165	4165	4165	0
44	20250210	204900	0	4165	4165	4165	4165	0
45	20250210	204800	0	4165	4165	4165	4165	0
46	20250210	204700	0	4165	4165	4165	4165	0
47	20250210	204600	0	4165	4165	4165	4165	0
48	20250210	204500	0	4165	4165	4165	4165	0
49	20250210	204400	0	4165	4165	4165	4165	0
50	20250210	204300	0	4165	4165	4165	4165	0
51	20250210	204200	0	4165	4165	4165	4165	0
52	20250210	204100	0	4165	4165	4165	4165	0
53	20250210	204000	0	4165	4165	4165	4165	0
54	20250210	203900	0	4165	4165	4165	4165	0
55	20250210	203800	0	4165	4165	4165	4165	0
56	20250210	203700	0	4165	4165	4165	4165	0
57	20250210	203600	0	4165	4165	4165	4165	0
58	20250210	203500	0	4165	4165	4165	4165	0
59	20250210	203400	0	4165	4165	4165	4165	0
60	20250210	203300	0	4165	4165	4165	4165	0
61	20250210	203200	0	4165	4165	4165	4165	0
62	20250210	203100	0	4165	4165	4165	4165	0
63	20250210	203000	0	4165	4165	4165	4165	0
64	20250210	202900	0	4165	4165	4165	4165	0
65	20250210	202800	0	4165	4165	4165	4165	0
66	20250210	202700	0	4165	4165	4165	4165	0
67	20250210	202600	0	4165	4165	4165	4165	0
68	20250210	202500	0	4165	4165	4165	4165	0
69	20250210	202400	0	4165	4165	4165	4165	0
70	20250210	202300	0	4165	4165	4165	4165	0
71	20250210	202200	0	4165	4165	4165	4165	0
72	20250210	202100	0	4165	4165	4165	4165	0
73	20250210	202000	0	4165	4165	4165	4165	0
74	20250210	201900	0	4165	4165	4165	4165	0
75	20250210	201800	0	4165	4165	4165	4165	0
76	20250210	201700	0	4165	4165	4165	4165	0
77	20250210	201600	0	4165	4165	4165	4165	0
78	20250210	201500	0	4165	4165	4165	4165	0
79	20250210	201400	0	4165	4165	4165	4165	0
80	20250210	201300	0	4165	4165	4165	4165	0
81	20250210	201200	0	4165	4165	4165	4165	0
82	20250210	201100	0	4165	4165	4165	4165	0
83	20250210	201000	0	4165	4165	4165	4165	0
84	20250210	200900	0	4165	4165	4165	4165	0
85	20250210	200800	0	4165	4165	4165	4165	0
86	20250210	200700	0	4165	4165	4165	4165	0
87	20250210	200600	0	4165	4165	4165	4165	0
88	20250210	200500	0	4165	4165	4165	4165	0
89	20250210	200400	0	4165	4165	4165	4165	0
90	20250210	200300	0	4165	4165	4165	4165	0
91	20250210	200200	0	4165	4165	4165	4165	0
92	20250210	200100	0	4165	4165	4165	4165	0
93	20250210	200000	0	4165	4165	4165	4165	0
94	20250210	195900	0	4165	4165	4165	4165	0
95	20250210	195800	0	4165	4165	4165	4165	0
96	20250210	195700	0	4165	4165	4165	4165	0
97	20250210	195600	0	4165	4165	4165	4165	0
98	20250210	195500	0	4165	4165	4165	4165	0
99	20250210	195400	0	4165	4165	4165	4165	0
100	20250210	195300	0	4165	4165	4165	4165	0
101	20250210	195200	0	4165	4165	4165	4165	0
102	20250210	195100	0	4165	4165	4165	4165	0
103	20250210	195000	0	4165	4165	4165	4165	0
104	20250210	194900	0	4165	4165	4165	4165	0
105	20250210	194800	0	4165	4165	4165	4165	0
106	20250210	194700	0	4165	4165	4165	4165	0
107	20250210	194600	0	4165	4165	4165	4165	0
108	20250210	194500	0	4165	4165	4165	4165	0
109	20250210	194400	0	4165	4165	4165	4165	0
110	20250210	194300	0	4165	4165	4165	4165	0
111	20250210	194200	0	4165	4165	4165	4165	0
112	20250210	194100	0	4165	4165	4165	4165	0
113	20250210	194000	0	4165	4165	4165	4165	0
114	20250210	193900	0	4165	4165	4165	4165	0
115	20250210	193800	0	4165	4165	4165	4165	0
116	20250210	193700	0	4165	4165	4165	4165	0
117	20250210	193600	0	4165	4165	4165	4165	0
118	20250210	193500	0	4165	4165	4165	4165	0
119	20250210	193400	0	4165	4165	4165	4165	0
120	20250210	193300	0	4165	4165	4165	4165	0
121	20250210	193200	0	4165	4165	4165	4165	0
122	20250210	193100	0	4165	4165	4165	4165	0
123	20250210	193000	0	4165	4165	4165	4165	0
124	20250210	192900	0	4165	4165	4165	4165	0
125	20250210	192800	0	4165	4165	4165	4165	0
126	20250210	192700	0	4165	4165	4165	4165	0
127	20250210	192600	0	4165	4165	4165	4165	0
128	20250210	192500	0	4165	4165	4165	4165	0
129	20250210	192400	0	4165	4165	4165	4165	0
130	20250210	192300	0	4165	4165	4165	4165	0
131	20250210	192200	0	4165	4165	4165	4165	0
132	20250210	192100	0	4165	4165	4165	4165	0
133	20250210	192000	0	4165	4165	4165	4165	0
134	20250210	191900	0	4165	4165	4165	4165	0
135	20250210	191800	0	4165	4165	4165	4165	0
136	20250210	191700	0	4165	4165	4165	4165	0
137	20250210	191600	0	4165	4165	4165	4165	0
138	20250210	191500	0	4165	4165	4165	4165	0
139	20250210	191400	0	4165	4165	4165	4165	0
140	20250210	191300	0	4165	4165	4165	4165	0
141	20250210	191200	0	4165	4165	4165	4165	0
142	20250210	191100	0	4165	4165	4165	4165	0
143	20250210	191000	0	4165	4165	4165	4165	0
144	20250210	190900	0	4165	4165	4165	4165	0
145	20250210	190800	0	4165	4165	4165	4165	0
146	20250210	190700	0	4165	4165	4165	4165	0
147	20250210	190600	0	4165	4165	4165	4165	0
148	20250210	190500	0	4165	4165	4165	4165	0
149	20250210	190400	0	4165	4165	4165	4165	0
150	20250210	190300	0	4165	4165	4165	4165	0
151	20250210	190200	0	4165	4165	4165	4165	0
152	20250210	190100	0	4165	4165	4165	4165	0
153	20250210	190000	0	4165	4165	4165	4165	0
154	20250210	185900	0	4165	4165	4165	4165	0
155	20250210	185800	0	4165	4165	4165	4165	0
156	20250210	185700	0	4165	4165	4165	4165	0
157	20250210	185600	0	4165	4165	4165	4165	0
158	20250210	185500	0	4165	4165	4165	4165	0
159	20250210	185400	0	4165	4165	4165	4165	0
160	20250210	185300	0	4165	4165	4165	4165	0
161	20250210	185200	0	4165	4165	4165	4165	0
162	20250210	185100	0	4165	4165	4165	4165	0
163	20250210	185000	0	4165	4165	4165	4165	0
164	20250210	184900	0	4165	4165	4165	4165	0
165	20250210	184800	0	4165	4165	4165	4165	0
166	20250210	184700	0	4165	4165	4165	4165	0
167	20250210	184600	0	4165	4165	4165	4165	0
168	20250210	184500	0	4165	4165	4165	4165	0
169	20250210	184400	0	4165	4165	4165	4165	0
170	20250210	184300	0	4165	4165	4165	4165	0
171	20250210	184200	0	4165	4165	4165	4165	0
172	20250210	184100	0	4165	4165	4165	4165	0
173	20250210	184000	0	4165	4165	4165	4165	0
174	20250210	183900	0	4165	4165	4165	4165	0
175	20250210	183800	0	4165	4165	4165	4165	0
176	20250210	183700	0	4165	4165	4165	4165	0
177	20250210	183600	0	4165	4165	4165	4165	0
178	20250210	183500	0	4165	4165	4165	4165	0
179	20250210	183400	0	4165	4165	4165	4165	0
180	20250210	183300	0	4165	4165	4165	4165	0
181	20250210	183200	0	4165	4165	4165	4165	0
182	20250210	183100	0	4165	4165	4165	4165	0
183	20250210	183000	0	4165	4165	4165	4165	0
184	20250210	182900	0	4165	4165	4165	4165	0
185	20250210	182800	0	4165	4165	4165	4165	0
186	20250210	182700	0	4165	4165	4165	4165	0
187	20250210	182600	0	4165	4165	4165	4165	0
188	20250210	182500	0	4165	4165	4165	4165	0
189	20250210	182400	0	4165	4165	4165	4165	0
190	20250210	182300	0	4165	4165	4165	4165	0
191	20250210	182200	0	4165	4165	4165	4165	0
192	20250210	182100	0	4165	4165	4165	4165	0
193	20250210	182000	0	4165	4165	4165	4165	0
194	20250210	181900	0	4165	4165	4165	4165	0
195	20250210	181800	0	4165	4165	4165	4165	0
196	20250210	181700	0	4165	4165	4165	4165	0
197	20250210	181600	0	4165	4165	4165	4165	0
198	20250210	181500	0	4165	4165	4165	4165	0
199	20250210	181400	0	4165	4165	4165	4165	0
200	20250210	181300	0	4165	4165	4165	4165	0
201	20250210	181200	0	4165	4165	4165	4165	0
202	20250210	181100	0	4165	4165	4165	4165	0
203	20250210	181000	0	4165	4165	4165	4165	0
204	20250210	180900	0	4165	4165	4165	4165	0
205	20250210	180800	0	4165	4165	4165	4165	0
206	20250210	180700	0	4165	4165	4165	4165	0
207	20250210	180600	0	4165	4165	4165	4165	0
208	20250210	180500	0	4165	4165	4165	4165	0
209	20250210	180400	0	4165	4165	4165	4165	0
210	20250210	180300	0	4165	4165	4165	4165	0
211	20250210	180200	0	4165	4165	4165	4165	0
212	20250210	180100	0	4165	4165	4165	4165	0
213	20250210	180000	0	4165	4165	4165	4165	0
214	20250210	175900	0	4165	4165	4165	4165	0
215	20250210	175800	0	4165	4165	4165	4165	0
216	20250210	175700	0	4165	4165	4165	4165	0
217	20250210	175600	0	4165	4165	4165	4165	0
218	20250210	175500	0	4165	4165	4165	4165	0
219	20250210	175400	0	4165	4165	4165	4165	0
220	20250210	175300	0	4165	4165	4165	4165	0
221	20250210	175200	0	4165	4165	4165	4165	0
222	20250210	175100	0	4165	4165	4165	4165	0
223	20250210	175000	0	4165	4165	4165	4165	0
224	20250210	174900	0	4165	4165	4165	4165	0
225	20250210	174800	0	4165	4165	4165	4165	0
226	20250210	174700	0	4165	4165	4165	4165	0
227	20250210	174600	0	4165	4165	4165	4165	0
228	20250210	174500	0	4165	4165	4165	4165	0
229	20250210	174400	0	4165	4165	4165	4165	0
230	20250210	174300	0	4165	4165	4165	4165	0
231	20250210	174200	0	4165	4165	4165	4165	0
232	20250210	174100	0	4165	4165	4165	4165	0
233	20250210	174000	0	4165	4165	4165	4165	0
234	20250210	173900	0	4165	4165	4165	4165	0
235	20250210	173800	0	4165	4165	4165	4165	0
236	20250210	173700	0	4165	4165	4165	4165	0
237	20250210	173600	0	4165	4165	4165	4165	0
238	20250210	173500	0	4165	4165	4165	4165	0
239	20250210	173400	0	4165	4165	4165	4165	0
240	20250210	173300	0	4165	4165	4165	4165	0
241	20250210	173200	0	4165	4165	4165	4165	0
242	20250210	173100	0	4165	4165	4165	4165	0
243	20250210	173000	0	4165	4165	4165	4165	0
244	20250210	172900	0	4165	4165	4165	4165	0
245	20250210	172800	0	4165	4165	4165	4165	0
246	20250210	172700	0	4165	4165	4165	4165	0
247	20250210	172600	0	4165	4165	4165	4165	0
248	20250210	172500	0	4165	4165	4165	4165	0
249	20250210	172400	0	4165	4165	4165	4165	0
250	20250210	172300	0	4165	4165	4165	4165	0
251	20250210	172200	0	4165	4165	4165	4165	0
252	20250210	172100	0	4165	4165	4165	4165	0
253	20250210	172000	0	4165	4165	4165	4165	0
254	20250210	171900	0	4165	4165	4165	4165	0
255	20250210	171800	0	4165	4165	4165	4165	0
256	20250210	171700	0	4165	4165	4165	4165	0
257	20250210	171600	0	4165	4165	4165	4165	0
258	20250210	171500	0	4165	4165	4165	4165	0
259	20250210	171400	0	4165	4165	4165	4165	0
260	20250210	171300	0	4165	4165	4165	4165	0
261	20250210	171200	0	4165	4165	4165	4165	0
262	20250210	171100	0	4165	4165	4165	4165	0
263	20250210	171000	0	4165	4165	4165	4165	0
264	20250210	170900	0	4165	4165	4165	4165	0
265	20250210	170800	0	4165	4165	4165	4165	0
266	20250210	170700	0	4165	4165	4165	4165	0
267	20250210	170600	0	4165	4165	4165	4165	0
268	20250210	170500	0	4165	4165	4165	4165	0
269	20250210	170400	0	4165	4165	4165	4165	0
270	20250210	170300	0	4165	4165	4165	4165	0
271	20250210	170200	0	4165	4165	4165	4165	0
272	20250210	170100	0	4165	4165	4165	4165	0
273	20250210	170000	0	4165	4165	4165	4165	0
274	20250210	165900	0	4165	4165	4165	4165	0
275	20250210	165800	0	4165	4165	4165	4165	0
276	20250210	165700	0	4165	4165	4165	4165	0
277	20250210	165600	0	4165	4165	4165	4165	0
278	20250210	165500	0	4165	4165	4165	4165	0
279	20250210	165400	0	4165	4165	4165	4165	0
280	20250210	165300	0	4165	4165	4165	4165	0
281	20250210	165200	0	4165	4165	4165	4165	0
282	20250210	165100	0	4165	4165	4165	4165	0
283	20250210	165000	0	4165	4165	4165	4165	0
284	20250210	164900	0	4165	4165	4165	4165	0
285	20250210	164800	0	4165	4165	4165	4165	0
286	20250210	164700	0	4165	4165	4165	4165	0
287	20250210	164600	0	4165	4165	4165	4165	0
288	20250210	164500	0	4165	4165	4165	4165	0
289	20250210	164400	0	4165	4165	4165	4165	0
290	20250210	164300	0	4165	4165	4165	4165	0
291	20250210	164200	0	4165	4165	4165	4165	0
292	20250210	164100	0	4165	4165	4165	4165	0
293	20250210	164000	0	4165	4165	4165	4165	0
294	20250210	163900	0	4165	4165	4165	4165	0
295	20250210	163800	0	4165	4165	4165	4165	0
296	20250210	163700	0	4165	4165	4165	4165	0
297	20250210	163600	0	4165	4165	4165	4165	0
298	20250210	163500	0	4165	4165	4165	4165	0
299	20250210	163400	0	4165	4165	4165	4165	0
300	20250210	163300	0	4165	4165	4165	4165	0
301	20250210	163200	0	4165	4165	4165	4165	0
302	20250210	163100	0	4165	4165	4165	4165	0
303	20250210	163000	0	4165	4165	4165	4165	0
304	20250210	162900	0	4165	4165	4165	4165	0
305	20250210	162800	0	4165	4165	4165	4165	0
306	20250210	162700	0	4165	4165	4165	4165	0
307	20250210	162600	0	4165	4165	4165	4165	0
308	20250210	162500	0	4165	4165	4165	4165	0
309	20250210	162400	0	4165	4165	4165	4165	0
310	20250210	162300	0	4165	4165	4165	4165	0
311	20250210	162200	0	4165	4165	4165	4165	0
312	20250210	162100	0	4165	4165	4165	4165	0
313	20250210	162000	0	4165	4165	4165	4165	0
314	20250210	161900	0	4165	4165	4165	4165	0
315	20250210	161800	0	4165	4165	4165	4165	0
316	20250210	161700	0	4165	4165	4165	4165	0
317	20250210	161600	0	4165	4165	4165	4165	0
318	20250210	161500	0	4165	4165	4165	4165	0
319	20250210	161400	0	4165	4165	4165	4165	0
320	20250210	161300	0	4165	4165	4165	4165	0
321	20250210	161200	0	4165	4165	4165	4165	0
322	20250210	161100	0	4165	4165	4165	4165	0
323	20250210	161000	0	4165	4165	4165	4165	0
324	20250210	160900	0	4165	4165	4165	4165	0
325	20250210	160800	0	4165	4165	4165	4165	0
326	20250210	160700	0	4165	4165	4165	4165	0
327	20250210	160600	0	4165	4165	4165	4165	0
328	20250210	160500	0	4165	4165	4165	4165	0
329	20250210	160400	0	4165	4165	4165	4165	0
330	20250210	160300	0	4165	4165	4165	4165	0
331	20250210	160200	0	4165	4165	4165	4165	0
332	20250210	160100	0	4165	4165	4165	4165	0
333	20250210	160000	0	4165	4165	4165	4165	0
334	20250210	155900	0	4165	4165	4165	4165	0
335	20250210	155800	0	4165	4165	4165	4165	0
336	20250210	155700	0	4165	4165	4165	4165	0
337	20250210	155600	0	4165	4165	4165	4165	0
338	20250210	155500	0	4165	4165	4165	4165	0
339	20250210	155400	0	4165	4165	4165	4165	0
340	20250210	155300	0	4165	4165	4165	4165	0
341	20250210	155200	0	4165	4165	4165	4165	0
342	20250210	155100	0	4165	4165	4165	4165	0
343	20250210	155000	0	4165	4165	4165	4165	0
344	20250210	154900	0	4165	4165	4165	4165	0
345	20250210	154800	0	4165	4165	4165	4165	0
346	20250210	154700	0	4165	4165	4165	4165	0
347	20250210	154600	0	4165	4165	4165	4165	0
348	20250210	154500	0	4165	4165	4165	4165	0
349	20250210	154400	0	4165	4165	4165	4165	0
350	20250210	154300	0	4165	4165	4165	4165	0
351	20250210	154200	0	4165	4165	4165	4165	0
352	20250210	154100	0	4165	4165	4165	4165	0
353	20250210	154000	0	4165	4165	4165	4165	0
354	20250210	153900	0	4165	4165	4165	4165	0
355	20250210	153800	0	4165	4165	4165	4165	0
356	20250210	153700	0	4165	4165	4165	4165	0
357	20250210	153600	0	4165	4165	4165	4165	0
358	20250210	153500	0	4165	4165	4165	4165	0
359	20250210	153400	0	4165	4165	4165	4165	0
360	20250210	153300	0	4165	4165	4165	4165	0
361	20250210	153200	0	4165	4165	4165	4165	0
362	20250210	153100	0	4165	4165	4165	4165	0
363	20250210	153000	0	4165	4165	4165	4165	0
364	20250210	152900	0	4165	4165	4165	4165	0
365	20250210	152800	0	4165	4165	4165	4165	0
366	20250210	152700	0	4165	4165	4165	4165	0
367	20250210	152600	0	4165	4165	4165	4165	0
368	20250210	152500	0	4165	4165	4165	4165	0
369	20250210	152400	0	4165	4165	4165	4165	0
370	20250210	152300	0	4165	4165	4165	4165	0
371	20250210	152200	0	4165	4165	4165	4165	0
372	20250210	152100	0	4165	4165	4165	4165	0
373	20250210	152000	0	4165	4165	4165	4165	0
374	20250210	151900	0	4165	4165	4165	4165	0
375	20250210	151800	0	4165	4165	4165	4165	0
376	20250210	151700	0	4165	4165	4165	4165	0
377	20250210	151600	0	4165	4165	4165	4165	0
378	20250210	151500	0	4165	4165	4165	4165	0
379	20250210	151400	0	4165	4165	4165	4165	0
380	20250210	151300	0	4165	4165	4165	4165	0
381	20250210	151200	0	4165	4165	4165	4165	0
382	20250210	151100	0	4165	4165	4165	4165	0
383	20250210	151000	0	4165	4165	4165	4165	0
384	20250210	150900	0	4165	4165	4165	4165	0
385	20250210	150800	0	4165	4165	4165	4165	0
386	20250210	150700	0	4165	4165	4165	4165	0
387	20250210	150600	0	4165	4165	4165	4165	0
388	20250210	150500	0	4165	4165	4165	4165	0
389	20250210	150400	0	4165	4165	4165	4165	0
390	20250210	150300	0	4165	4165	4165	4165	0
391	20250210	150200	0	4165	4165	4165	4165	0
392	20250210	150100	0	4165	4165	4165	4165	0
393	20250210	150000	0	4165	4165	4165	4165	0
394	20250210	145900	0	4165	4165	4165	4165	0
395	20250210	145800	0	4165	4165	4165	4165	0
396	20250210	145700	0	4165	4165	4165	4165	0
397	20250210	145600	0	4165	4165	4165	4165	0
398	20250210	145500	0	4165	4165	4165	4165	0
399	20250210	145400	0	4165	4165	4165	4165	0
400	20250210	145300	0	4165	4165	4165	4165	0
401	20250210	145200	0	4165	4165	4165	4165	0
402	20250210	145100	0	4165	4165	4165	4165	0
403	20250210	145000	0	4165	4165	4165	4165	0
404	20250210	144900	0	4165	4165	4165	4165	0
405	20250210	144800	0	4165	4165	4165	4165	0
406	20250210	144700	0	4165	4165	4165	4165	0
407	20250210	144600	0	4165	4165	4165	4165	0
408	20250210	144500	0	4165	4165	4165	4165	0
409	20250210	144400	0	4165	4165	4165	4165	0
410	20250210	144300	0	4165	4165	4165	4165	0
411	20250210	144200	0	4165	4165	4165	4165	0
412	20250210	144100	0	4165	4165	4165	4165	0
413	20250210	144000	0	4165	4165	4165	4165	0
414	20250210	143900	0	4165	4165	4165	4165	0
415	20250210	143800	0	4165	4165	4165	4165	0
416	20250210	143700	0	4165	4165	4165	4165	0
417	20250210	143600	0	4165	4165	4165	4165	0
418	20250210	143500	0	4165	4165	4165	4165	0
419	20250210	143400	0	4165	4165	4165	4165	0
420	20250210	143300	0	4165	4165	4165	4165	0
421	20250210	143200	0	4165	4165	4165	4165	0
422	20250210	143100	0	4165	4165	4165	4165	0
423	20250210	143000	0	4165	4165	4165	4165	0
424	20250210	142900	0	4165	4165	4165	4165	0
425	20250210	142800	0	4165	4165	4165	4165	0
426	20250210	142700	0	4165	4165	4165	4165	0
427	20250210	142600	0	4165	4165	4165	4165	0
428	20250210	142500	0	4165	4165	4165	4165	0
429	20250210	142400	0	4165	4165	4165	4165	0
430	20250210	142300	0	4165	4165	4165	4165	0
431	20250210	142200	0	4165	4165	4165	4165	0
432	20250210	142100	0	4165	4165	4165	4165	0
433	20250210	142000	0	4165	4165	4165	4165	0
434	20250210	141900	0	4165	4165	4165	4165	0
435	20250210	141800	0	4165	4165	4165	4165	0
436	20250210	141700	0	4165	4165	4165	4165	0
437	20250210	141600	0	4165	4165	4165	4165	0
438	20250210	141500	0	4165	4165	4165	4165	0
439	20250210	141400	0	4165	4165	4165	4165	0
440	20250210	141300	0	4165	4165	4165	4165	0
441	20250210	141200	0	4165	4165	4165	4165	0
442	20250210	141100	0	4165	4165	4165	4165	0
443	20250210	141000	0	4165	4165	4165	4165	0
444	20250210	140900	0	4165	4165	4165	4165	0
445	20250210	140800	0	4165	4165	4165	4165	0
446	20250210	140700	0	4165	4165	4165	4165	0
447	20250210	140600	0	4165	4165	4165	4165	0
448	20250210	140500	0	4165	4165	4165	4165	0
449	20250210	140400	0	4165	4165	4165	4165	0
450	20250210	140300	0	4165	4165	4165	4165	0
451	20250210	140200	0	4165	4165	4165	4165	0
452	20250210	140100	0	4165	4165	4165	4165	0
453	20250210	140000	0	4165	4165	4165	4165	0
454	20250210	135900	0	4165	4165	4165	4165	0
455	20250210	135800	0	4165	4165	4165	4165	0
456	20250210	135700	0	4165	4165	4165	4165	0
457	20250210	135600	0	4165	4165	4165	4165	0
458	20250210	135500	0	4165	4165	4165	4165	0
459	20250210	135400	0	4165	4165	4165	4165	0
460	20250210	135300	0	4165	4165	4165	4165	0
461	20250210	135200	0	4165	4165	4165	4165	0
462	20250210	135100	0	4165	4165	4165	4165	0
463	20250210	135000	0	4165	4165	4165	4165	0
464	20250210	134900	0	4165	4165	4165	4165	0
465	20250210	134800	0	4165	4165	4165	4165	0
466	20250210	134700	0	4165	4165	4165	4165	0
467	20250210	134600	0	4165	4165	4165	4165	0
468	20250210	134500	0	4165	4165	4165	4165	0
469	20250210	134400	0	4165	4165	4165	4165	0
470	20250210	134300	0	4165	4165	4165	4165	0
471	20250210	134200	0	4165	4165	4165	4165	0
472	20250210	134100	0	4165	4165	4165	4165	0
473	20250210	134000	0	4165	4165	4165	4165	0
474	20250210	133900	0	4165	4165	4165	4165	0
475	20250210	133800	0	4165	4165	4165	4165	0
476	20250210	133700	0	4165	4165	4165	4165	0
477	20250210	133600	0	4165	4165	4165	4165	0
478	20250210	133500	0	4165	4165	4165	4165	0
479	20250210	133400	0	4165	4165	4165	4165	0
480	20250210	133300	0	4165	4165	4165	4165	0
481	20250210	133200	0	4165	4165	4165	4165	0
482	20250210	133100	0	4165	4165	4165	4165	0
483	20250210	133000	0	4165	4165	4165	4165	0
484	20250210	132900	0	4165	4165	4165	4165	0
485	20250210	132800	0	4165	4165	4165	4165	0
486	20250210	132700	0	4165	4165	4165	4165	0
487	20250210	132600	0	4165	4165	4165	4165	0
488	20250210	132500	0	4165	4165	4165	4165	0
489	20250210	132400	0	4165	4165	4165	4165	0
490	20250210	132300	0	4165	4165	4165	4165	0
491	20250210	132200	0	4165	4165	4165	4165	0
492	20250210	132100	0	4165	4165	4165	4165	0
493	20250210	132000	0	4165	4165	4165	4165	0
494	20250210	131900	0	4165	4165	4165	4165	0
495	20250210	131800	0	4165	4165	4165	4165	0
496	20250210	131700	0	4165	4165	4165	4165	0
497	20250210	131600	0	4165	4165	4165	4165	0
498	20250210	131500	0	4165	4165	4165	4165	0
499	20250210	131400	0	4165	4165	4165	4165	0
500	20250210	131300	0	4165	4165	4165	4165	0
501	20250210	131200	0	4165	4165	4165	4165	0
502	20250210	131100	0	4165	4165	4165	4165	0
503	20250210	131000	0	4165	4165	4165	4165	0
504	20250210	130900	0	4165	4165	4165	4165	0
505	20250210	130800	0	4165	4165	4165	4165	0
506	20250210	130700	0	4165	4165	4165	4165	0
507	20250210	130600	0	4165	4165	4165	4165	0
508	20250210	130500	0	4165	4165	4165	4165	0
509	20250210	130400	0	4165	4165	4165	4165	0
510	20250210	130300	0	4165	4165	4165	4165	0
511	20250210	130200	0	4165	4165	4165	4165	0
512	20250210	130100	0	4165	4165	4165	4165	0
513	20250210	130000	0	4165	4165	4165	4165	0
514	20250210	125900	0	4165	4165	4165	4165	0
515	20250210	125800	0	4165	4165	4165	4165	0
516	20250210	125700	0	4165	4165	4165	4165	0
517	20250210	125600	0	4165	4165	4165	4165	0
518	20250210	125500	0	4165	4165	4165	4165	0
519	20250210	125400	0	4165	4165	4165	4165	0
520	20250210	125300	0	4165	4165	4165	4165	0
521	20250210	125200	0	4165	4165	4165	4165	0
522	20250210	125100	0	4165	4165	4165	4165	0
523	20250210	125000	0	4165	4165	4165	4165	0
524	20250210	124900	0	4165	4165	4165	4165	0
525	20250210	124800	0	4165	4165	4165	4165	0
526	20250210	124700	0	4165	4165	4165	4165	0
527	20250210	124600	0	4165	4165	4165	4165	0
528	20250210	124500	0	4165	4165	4165	4165	0
529	20250210	124400	0	4165	4165	4165	4165	0
530	20250210	124300	0	4165	4165	4165	4165	0
531	20250210	124200	0	4165	4165	4165	4165	0
532	20250210	124100	0	4165	4165	4165	4165	0
533	20250210	124000	0	4165	4165	4165	4165	0
534	20250210	123900	0	4165	4165	4165	4165	0
535	20250210	123800	0	4165	4165	4165	4165	0
536	20250210	123700	0	4165	4165	4165	4165	0
537	20250210	123600	0	4165	4165	4165	4165	0
538	20250210	123500	0	4165	4165	4165	4165	0
539	20250210	123400	0	4165	4165	4165	4165	0
540	20250210	123300	0	4165	4165	4165	4165	0
541	20250210	123200	0	4165	4165	4165	4165	0
542	20250210	123100	0	4165	4165	4165	4165	0
543	20250210	123000	0	4165	4165	4165	4165	0
544	20250210	122900	0	4165	4165	4165	4165	0
545	20250210	122800	0	4165	4165	4165	4165	0
546	20250210	122700	0	4165	4165	4165	4165	0
547	20250210	122600	0	4165	4165	4165	4165	0
548	20250210	122500	0	4165	4165	4165	4165	0
549	20250210	122400	0	4165	4165	4165	4165	0
550	20250210	122300	0	4165	4165	4165	4165	0
551	20250210	122200	0	4165	4165	4165	4165	0
552	20250210	122100	0	4165	4165	4165	4165	0
553	20250210	122000	0	4165	4165	4165	4165	0
554	20250210	121900	0	4165	4165	4165	4165	0
555	20250210	121800	0	4165	4165	4165	4165	0
556	20250210	121700	0	4165	4165	4165	4165	0
557	20250210	121600	0	4165	4165	4165	4165	0
558	20250210	121500	0	4165	4165	4165	4165	0
559	20250210	121400	0	4165	4165	4165	4165	0
560	20250210	121300	0	4165	4165	4165	4165	0
561	20250210	121200	0	4165	4165	4165	4165	0
562	20250210	121100	0	4165	4165	4165	4165	0
563	20250210	121000	0	4165	4165	4165	4165	0
564	20250210	120900	0	4165	4165	4165	4165	0
565	20250210	120800	0	4165	4165	4165	4165	0
566	20250210	120700	0	4165	4165	4165	4165	0
567	20250210	120600	0	4165	4165	4165	4165	0
568	20250210	120500	0	4165	4165	4165	4165	0
569	20250210	120400	0	4165	4165	4165	4165	0
570	20250210	120300	0	4165	4165	4165	4165	0
571	20250210	120200	0	4165	4165	4165	4165	0
572	20250210	120100	0	4165	4165	4165	4165	0
573	20250210	120000	0	4165	4165	4165	4165	0
574	20250210	115900	0	4165	4165	4165	4165	0
575	20250210	115800	0	4165	4165	4165	4165	0
576	20250210	115700	0	4165	4165	4165	4165	0
577	20250210	115600	0	4165	4165	4165	4165	0
578	20250210	115500	0	4165	4165	4165	4165	0
579	20250210	115400	0	4165	4165	4165	4165	0
580	20250210	115300	0	4165	4165	4165	4165	0
581	20250210	115200	0	4165	4165	4165	4165	0
582	20250210	115100	0	4165	4165	4165	4165	0
583	20250210	115000	0	4165	4165	4165	4165	0
584	20250210	114900	0	4165	4165	4165	4165	0
585	20250210	114800	0	4165	4165	4165	4165	0
586	20250210	114700	0	4165	4165	4165	4165	0
587	20250210	114600	0	4165	4165	4165	4165	0
588	20250210	114500	0	4165	4165	4165	4165	0
589	20250210	114400	0	4165	4165	4165	4165	0
590	20250210	114300	0	4165	4165	4165	4165	0
591	20250210	114200	0	4165	4165	4165	4165	0
592	20250210	114100	0	4165	4165	4165	4165	0
593	20250210	114000	0	4165	4165	4165	4165	0
594	20250210	113900	0	4165	4165	4165	4165	0
595	20250210	113800	0	4165	4165	4165	4165	0
596	20250210	113700	0	4165	4165	4165	4165	0
597	20250210	113600	0	4165	4165	4165	4165	0
598	20250210	113500	0	4165	4165	4165	4165	0
599	20250210	113400	0	4165	4165	4165	4165	0
600	20250210	113300	0	4165	4165	4165	4165	0
601	20250210	113200	0	4165	4165	4165	4165	0
602	20250210	113100	0	4165	4165	4165	4165	0
603	20250210	113000	0	4165	4165	4165	4165	0
604	20250210	112900	0	4165	4165	4165	4165	0
605	20250210	112800	0	4165	4165	4165	4165	0
606	20250210	112700	0	4165	4165	4165	4165	0
607	20250210	112600	0	4165	4165	4165	4165	0
608	20250210	112500	0	4165	4165	4165	4165	0
609	20250210	112400	0	4165	4165	4165	4165	0
610	20250210	112300	0	4165	4165	4165	4165	0
611	20250210	112200	0	4165	4165	4165	4165	0
612	20250210	112100	0	4165	4165	4165	4165	0
613	20250210	112000	0	4165	4165	4165	4165	0
614	20250210	111900	0	4165	4165	4165	4165	0
615	20250210	111800	0	4165	4165	4165	4165	0
616	20250210	111700	0	4165	4165	4165	4165	0
617	20250210	111600	0	4165	4165	4165	4165	0
618	20250210	111500	0	4165	4165	4165	4165	0
619	20250210	111400	0	4165	4165	4165	4165	0
620	20250210	111300	0	4165	4165	4165	4165	0
621	20250210	111200	0	4165	4165	4165	4165	0
622	20250210	111100	0	4165	4165	4165	4165	0
623	20250210	111000	0	4165	4165	4165	4165	0
624	20250210	110900	0	4165	4165	4165	4165	0
625	20250210	110800	0	4165	4165	4165	4165	0
626	20250210	110700	0	4165	4165	4165	4165	0
627	20250210	110600	0	4165	4165	4165	4165	0
628	20250210	110500	0	4165	4165	4165	4165	0
629	20250210	110400	0	4165	4165	4165	4165	0
630	20250210	110300	0	4165	4165	4165	4165	0
631	20250210	110200	0	4165	4165	4165	4165	0
632	20250210	110100	0	4165	4165	4165	4165	0
633	20250210	110000	0	4165	4165	4165	4165	0
634	20250210	105900	0	4165	4165	4165	4165	0
635	20250210	105800	0	4165	4165	4165	4165	0
636	20250210	105700	0	4165	4165	4165	4165	0
637	20250210	105600	0	4165	4165	4165	4165	0
638	20250210	105500	0	4165	4165	4165	4165	0
639	20250210	105400	0	4165	4165	4165	4165	0
640	20250210	105300	0	4165	4165	4165	4165	0
641	20250210	105200	0	4165	4165	4165	4165	0
642	20250210	105100	0	4165	4165	4165	4165	0
643	20250210	105000	0	4165	4165	4165	4165	0
644	20250210	104900	0	4165	4165	4165	4165	0
645	20250210	104800	0	4165	4165	4165	4165	0
646	20250210	104700	0	4165	4165	4165	4165	0
647	20250210	104600	0	4165	4165	4165	4165	0
648	20250210	104500	0	4165	4165	4165	4165	0
649	20250210	104400	0	4165	4165	4165	4165	0
650	20250210	104300	0	4165	4165	4165	4165	0
651	20250210	104200	0	4165	4165	4165	4165	0
652	20250210	104100	0	4165	4165	4165	4165	0
653	20250210	104000	0	4165	4165	4165	4165	0
654	20250210	103900	0	4165	4165	4165	4165	0
655	20250210	103800	0	4165	4165	4165	4165	0
656	20250210	103700	0	4165	4165	4165	4165	0
657	20250210	103600	0	4165	4165	4165	4165	0
658	20250210	103500	0	4165	4165	4165	4165	0
659	20250210	103400	0	4165	4165	4165	4165	0
660	20250210	103300	0	4165	4165	4165	4165	0
661	20250210	103200	0	4165	4165	4165	4165	0
662	20250210	103100	0	4165	4165	4165	4165	0
663	20250210	103000	0	4165	4165	4165	4165	0
664	20250210	102900	0	4165	4165	4165	4165	0
665	20250210	102800	0	4165	4165	4165	4165	0
666	20250210	102700	0	4165	4165	4165	4165	0
667	20250210	102600	0	4165	4165	4165	4165	0
668	20250210	102500	0	4165	4165	4165	4165	0
669	20250210	102400	0	4165	4165	4165	4165	0
670	20250210	102300	0	4165	4165	4165	4165	0
671	20250210	102200	0	4165	4165	4165	4165	0
672	20250210	102100	0	4165	4165	4165	4165	0
673	20250210	102000	0	4165	4165	4165	4165	0
674	20250210	101900	0	4165	4165	4165	4165	0
675	20250210	101800	0	4165	4165	4165	4165	0
676	20250210	101700	0	4165	4165	4165	4165	0
677	20250210	101600	0	4165	4165	4165	4165	0
678	20250210	101500	0	4165	4165	4165	4165	0
679	20250210	101400	0	4165	4165	4165	4165	0
680	20250210	101300	0	4165	4165	4165	4165	0
681	20250210	101200	0	4165	4165	4165	4165	0
682	20250210	101100	0	4165	4165	4165	4165	0
683	20250210	101000	0	4165	4165	4165	4165	0
684	20250210	100900	0	4165	4165	4165	4165	0
685	20250210	100800	0	4165	4165	4165	4165	0
686	20250210	100700	0	4165	4165	4165	4165	0
687	20250210	100600	0	4165	4165	4165	4165	0
688	20250210	100500	0	4165	4165	4165	4165	0
689	20250210	100400	0	4165	4165	4165	4165	0
690	20250210	100300	0	4165	4165	4165	4165	0
691	20250210	100200	0	4165	4165	4165	4165	0
692	20250210	100100	0	4165	4165	4165	4165	0
693	20250210	100000	0	4165	4165	4165	4165	0
694	20250210	095900	0	4165	4165	4165	4165	0
695	20250210	095800	0	4165	4165	4165	4165	0
696	20250210	095700	0	4165	4165	4165	4165	0
697	20250210	095600	0	4165	4165	4165	4165	0
698	20250210	095500	0	4165	4165	4165	4165	0
699	20250210	095400	0	4165	4165	4165	4165	0
700	20250210	095300	0	4165	4165	4165	4165	0
701	20250210	095200	0	4165	4165	4165	4165	0
702	20250210	095100	0	4165	4165	4165	4165	0
703	20250210	095000	0	4165	4165	4165	4165	0
704	20250210	094900	0	4165	4165	4165	4165	0
705	20250210	094800	0	4165	4165	4165	4165	0
706	20250210	094700	0	4165	4165	4165	4165	0
707	20250210	094600	0	4165	4165	4165	4165	0
708	20250210	094500	0	4165	4165	4165	4165	0
709	20250210	094400	0	4165	4165	4165	4165	0
710	20250210	094300	0	4165	4165	4165	4165	0
711	20250210	094200	0	4165	4165	4165	4165	0
712	20250210	094100	0	4165	4165	4165	4165	0
713	20250210	094000	0	4165	4165	4165	4165	0
714	20250210	093900	0	4165	4165	4165	4165	0
715	20250210	093800	0	4165	4165	4165	4165	0
716	20250210	093700	0	4165	4165	4165	4165	0
717	20250210	093600	0	4165	4165	4165	4165	0
718	20250210	093500	0	4165	4165	4165	4165	0
719	20250210	093400	0	4165	4165	4165	4165	0
720	20250210	093300	0	4165	4165	4165	4165	0
721	20250210	093200	0	4165	4165	4165	4165	0
722	20250210	093100	0	4165	4165	4165	4165	0
723	20250210	093000	0	4165	4165	4165	4165	0
724	20250210	092900	0	4165	4165	4165	4165	0
725	20250210	092800	0	4165	4165	4165	4165	0
726	20250210	092700	0	4165	4165	4165	4165	0
727	20250210	092600	0	4165	4165	4165	4165	0
728	20250210	092500	0	4165	4165	4165	4165	0
729	20250210	092400	0	4165	4165	4165	4165	0
730	20250210	092300	0	4165	4165	4165	4165	0
731	20250210	092200	0	4165	4165	4165	4165	0
732	20250210	092100	0	4165	4165	4165	4165	0
733	20250210	092000	0	4165	4165	4165	4165	0
734	20250210	091900	0	4165	4165	4165	4165	0
735	20250210	091800	0	4165	4165	4165	4165	0
736	20250210	091700	0	4165	4165	4165	4165	0
737	20250210	091600	0	4165	4165	4165	4165	0
738	20250210	091500	0	4165	4165	4165	4165	0
739	20250210	091400	0	4165	4165	4165	4165	0
740	20250210	091300	0	4165	4165	4165	4165	0
741	20250210	091200	0	4165	4165	4165	4165	0
742	20250210	091100	0	4165	4165	4165	4165	0
743	20250210	091000	0	4165	4165	4165	4165	0
744	20250210	090900	0	4165	4165	4165	4165	0
745	20250210	090800	0	4165	4165	4165	4165	0
746	20250210	090700	0	4165	4165	4165	4165	0
747	20250210	090600	0	4165	4165	4165	4165	0
748	20250210	090500	0	4165	4165	4165	4165	0
749	20250210	090400	0	4165	4165	4165	4165	0
750	20250210	090300	0	4165	4165	4165	4165	0
751	20250210	090200	0	4165	4165	4165	4165	0
752	20250210	090100	0	4165	4165	4165	4165	0
753	20250210	090000	0	4165	4165	4165	4165	0