KissMeData/376190/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	213100	0	4165	4165	4165	4165	0
3	20250211	213000	0	4165	4165	4165	4165	0
4	20250211	212900	0	4165	4165	4165	4165	0
5	20250211	212800	0	4165	4165	4165	4165	0
6	20250211	212700	0	4165	4165	4165	4165	0
7	20250211	212600	0	4165	4165	4165	4165	0
8	20250211	212500	0	4165	4165	4165	4165	0
9	20250211	212400	0	4165	4165	4165	4165	0
10	20250211	212300	0	4165	4165	4165	4165	0
11	20250211	212200	0	4165	4165	4165	4165	0
12	20250211	212100	0	4165	4165	4165	4165	0
13	20250211	212000	0	4165	4165	4165	4165	0
14	20250211	211900	0	4165	4165	4165	4165	0
15	20250211	211800	0	4165	4165	4165	4165	0
16	20250211	211700	0	4165	4165	4165	4165	0
17	20250211	211600	0	4165	4165	4165	4165	0
18	20250211	211500	0	4165	4165	4165	4165	0
19	20250211	211400	0	4165	4165	4165	4165	0
20	20250211	211300	0	4165	4165	4165	4165	0
21	20250211	211200	0	4165	4165	4165	4165	0
22	20250211	211100	0	4165	4165	4165	4165	0
23	20250211	211000	0	4165	4165	4165	4165	0
24	20250211	210900	0	4165	4165	4165	4165	0
25	20250211	210800	0	4165	4165	4165	4165	0
26	20250211	210700	0	4165	4165	4165	4165	0
27	20250211	210600	0	4165	4165	4165	4165	0
28	20250211	210500	0	4165	4165	4165	4165	0
29	20250211	210400	0	4165	4165	4165	4165	0
30	20250211	210300	0	4165	4165	4165	4165	0
31	20250211	210200	0	4165	4165	4165	4165	0
32	20250211	210100	0	4165	4165	4165	4165	0
33	20250211	210000	0	4165	4165	4165	4165	0
34	20250211	205900	0	4165	4165	4165	4165	0
35	20250211	205800	0	4165	4165	4165	4165	0
36	20250211	205700	0	4165	4165	4165	4165	0
37	20250211	205600	0	4165	4165	4165	4165	0
38	20250211	205500	0	4165	4165	4165	4165	0
39	20250211	205400	0	4165	4165	4165	4165	0
40	20250211	205300	0	4165	4165	4165	4165	0
41	20250211	205200	0	4165	4165	4165	4165	0
42	20250211	205100	0	4165	4165	4165	4165	0
43	20250211	205000	0	4165	4165	4165	4165	0
44	20250211	204900	0	4165	4165	4165	4165	0
45	20250211	204800	0	4165	4165	4165	4165	0
46	20250211	204700	0	4165	4165	4165	4165	0
47	20250211	204600	0	4165	4165	4165	4165	0
48	20250211	204500	0	4165	4165	4165	4165	0
49	20250211	204400	0	4165	4165	4165	4165	0
50	20250211	204300	0	4165	4165	4165	4165	0
51	20250211	204200	0	4165	4165	4165	4165	0
52	20250211	204100	0	4165	4165	4165	4165	0
53	20250211	204000	0	4165	4165	4165	4165	0
54	20250211	203900	0	4165	4165	4165	4165	0
55	20250211	203800	0	4165	4165	4165	4165	0
56	20250211	203700	0	4165	4165	4165	4165	0
57	20250211	203600	0	4165	4165	4165	4165	0
58	20250211	203500	0	4165	4165	4165	4165	0
59	20250211	203400	0	4165	4165	4165	4165	0
60	20250211	203300	0	4165	4165	4165	4165	0
61	20250211	203200	0	4165	4165	4165	4165	0
62	20250211	203100	0	4165	4165	4165	4165	0
63	20250211	203000	0	4165	4165	4165	4165	0
64	20250211	202900	0	4165	4165	4165	4165	0
65	20250211	202800	0	4165	4165	4165	4165	0
66	20250211	202700	0	4165	4165	4165	4165	0
67	20250211	202600	0	4165	4165	4165	4165	0
68	20250211	202500	0	4165	4165	4165	4165	0
69	20250211	202400	0	4165	4165	4165	4165	0
70	20250211	202300	0	4165	4165	4165	4165	0
71	20250211	202200	0	4165	4165	4165	4165	0
72	20250211	202100	0	4165	4165	4165	4165	0
73	20250211	202000	0	4165	4165	4165	4165	0
74	20250211	201900	0	4165	4165	4165	4165	0
75	20250211	201800	0	4165	4165	4165	4165	0
76	20250211	201700	0	4165	4165	4165	4165	0
77	20250211	201600	0	4165	4165	4165	4165	0
78	20250211	201500	0	4165	4165	4165	4165	0
79	20250211	201400	0	4165	4165	4165	4165	0
80	20250211	201300	0	4165	4165	4165	4165	0
81	20250211	201200	0	4165	4165	4165	4165	0
82	20250211	201100	0	4165	4165	4165	4165	0
83	20250211	201000	0	4165	4165	4165	4165	0
84	20250211	200900	0	4165	4165	4165	4165	0
85	20250211	200800	0	4165	4165	4165	4165	0
86	20250211	200700	0	4165	4165	4165	4165	0
87	20250211	200600	0	4165	4165	4165	4165	0
88	20250211	200500	0	4165	4165	4165	4165	0
89	20250211	200400	0	4165	4165	4165	4165	0
90	20250211	200300	0	4165	4165	4165	4165	0
91	20250211	200200	0	4165	4165	4165	4165	0
92	20250211	200100	0	4165	4165	4165	4165	0
93	20250211	200000	0	4165	4165	4165	4165	0
94	20250211	195900	0	4165	4165	4165	4165	0
95	20250211	195800	0	4165	4165	4165	4165	0
96	20250211	195700	0	4165	4165	4165	4165	0
97	20250211	195600	0	4165	4165	4165	4165	0
98	20250211	195500	0	4165	4165	4165	4165	0
99	20250211	195400	0	4165	4165	4165	4165	0
100	20250211	195300	0	4165	4165	4165	4165	0
101	20250211	195200	0	4165	4165	4165	4165	0
102	20250211	195100	0	4165	4165	4165	4165	0
103	20250211	195000	0	4165	4165	4165	4165	0
104	20250211	194900	0	4165	4165	4165	4165	0
105	20250211	194800	0	4165	4165	4165	4165	0
106	20250211	194700	0	4165	4165	4165	4165	0
107	20250211	194600	0	4165	4165	4165	4165	0
108	20250211	194500	0	4165	4165	4165	4165	0
109	20250211	194400	0	4165	4165	4165	4165	0
110	20250211	194300	0	4165	4165	4165	4165	0
111	20250211	194200	0	4165	4165	4165	4165	0
112	20250211	194100	0	4165	4165	4165	4165	0
113	20250211	194000	0	4165	4165	4165	4165	0
114	20250211	193900	0	4165	4165	4165	4165	0
115	20250211	193800	0	4165	4165	4165	4165	0
116	20250211	193700	0	4165	4165	4165	4165	0
117	20250211	193600	0	4165	4165	4165	4165	0
118	20250211	193500	0	4165	4165	4165	4165	0
119	20250211	193400	0	4165	4165	4165	4165	0
120	20250211	193300	0	4165	4165	4165	4165	0
121	20250211	193200	0	4165	4165	4165	4165	0
122	20250211	193100	0	4165	4165	4165	4165	0
123	20250211	193000	0	4165	4165	4165	4165	0
124	20250211	192900	0	4165	4165	4165	4165	0
125	20250211	192800	0	4165	4165	4165	4165	0
126	20250211	192700	0	4165	4165	4165	4165	0
127	20250211	192600	0	4165	4165	4165	4165	0
128	20250211	192500	0	4165	4165	4165	4165	0
129	20250211	192400	0	4165	4165	4165	4165	0
130	20250211	192300	0	4165	4165	4165	4165	0
131	20250211	192200	0	4165	4165	4165	4165	0
132	20250211	192100	0	4165	4165	4165	4165	0
133	20250211	192000	0	4165	4165	4165	4165	0
134	20250211	191900	0	4165	4165	4165	4165	0
135	20250211	191800	0	4165	4165	4165	4165	0
136	20250211	191700	0	4165	4165	4165	4165	0
137	20250211	191600	0	4165	4165	4165	4165	0
138	20250211	191500	0	4165	4165	4165	4165	0
139	20250211	191400	0	4165	4165	4165	4165	0
140	20250211	191300	0	4165	4165	4165	4165	0
141	20250211	191200	0	4165	4165	4165	4165	0
142	20250211	191100	0	4165	4165	4165	4165	0
143	20250211	191000	0	4165	4165	4165	4165	0
144	20250211	190900	0	4165	4165	4165	4165	0
145	20250211	190800	0	4165	4165	4165	4165	0
146	20250211	190700	0	4165	4165	4165	4165	0
147	20250211	190600	0	4165	4165	4165	4165	0
148	20250211	190500	0	4165	4165	4165	4165	0
149	20250211	190400	0	4165	4165	4165	4165	0
150	20250211	190300	0	4165	4165	4165	4165	0
151	20250211	190200	0	4165	4165	4165	4165	0
152	20250211	190100	0	4165	4165	4165	4165	0
153	20250211	190000	0	4165	4165	4165	4165	0
154	20250211	185900	0	4165	4165	4165	4165	0
155	20250211	185800	0	4165	4165	4165	4165	0
156	20250211	185700	0	4165	4165	4165	4165	0
157	20250211	185600	0	4165	4165	4165	4165	0
158	20250211	185500	0	4165	4165	4165	4165	0
159	20250211	185400	0	4165	4165	4165	4165	0
160	20250211	185300	0	4165	4165	4165	4165	0
161	20250211	185200	0	4165	4165	4165	4165	0
162	20250211	185100	0	4165	4165	4165	4165	0
163	20250211	185000	0	4165	4165	4165	4165	0
164	20250211	184900	0	4165	4165	4165	4165	0
165	20250211	184800	0	4165	4165	4165	4165	0
166	20250211	184700	0	4165	4165	4165	4165	0
167	20250211	184600	0	4165	4165	4165	4165	0
168	20250211	184500	0	4165	4165	4165	4165	0
169	20250211	184400	0	4165	4165	4165	4165	0
170	20250211	184300	0	4165	4165	4165	4165	0
171	20250211	184200	0	4165	4165	4165	4165	0
172	20250211	184100	0	4165	4165	4165	4165	0
173	20250211	184000	0	4165	4165	4165	4165	0
174	20250211	183900	0	4165	4165	4165	4165	0
175	20250211	183800	0	4165	4165	4165	4165	0
176	20250211	183700	0	4165	4165	4165	4165	0
177	20250211	183600	0	4165	4165	4165	4165	0
178	20250211	183500	0	4165	4165	4165	4165	0
179	20250211	183400	0	4165	4165	4165	4165	0
180	20250211	183300	0	4165	4165	4165	4165	0
181	20250211	183200	0	4165	4165	4165	4165	0
182	20250211	183100	0	4165	4165	4165	4165	0
183	20250211	183000	0	4165	4165	4165	4165	0
184	20250211	182900	0	4165	4165	4165	4165	0
185	20250211	182800	0	4165	4165	4165	4165	0
186	20250211	182700	0	4165	4165	4165	4165	0
187	20250211	182600	0	4165	4165	4165	4165	0
188	20250211	182500	0	4165	4165	4165	4165	0
189	20250211	182400	0	4165	4165	4165	4165	0
190	20250211	182300	0	4165	4165	4165	4165	0
191	20250211	182200	0	4165	4165	4165	4165	0
192	20250211	182100	0	4165	4165	4165	4165	0
193	20250211	182000	0	4165	4165	4165	4165	0
194	20250211	181900	0	4165	4165	4165	4165	0
195	20250211	181800	0	4165	4165	4165	4165	0
196	20250211	181700	0	4165	4165	4165	4165	0
197	20250211	181600	0	4165	4165	4165	4165	0
198	20250211	181500	0	4165	4165	4165	4165	0
199	20250211	181400	0	4165	4165	4165	4165	0
200	20250211	181300	0	4165	4165	4165	4165	0
201	20250211	181200	0	4165	4165	4165	4165	0
202	20250211	181100	0	4165	4165	4165	4165	0
203	20250211	181000	0	4165	4165	4165	4165	0
204	20250211	180900	0	4165	4165	4165	4165	0
205	20250211	180800	0	4165	4165	4165	4165	0
206	20250211	180700	0	4165	4165	4165	4165	0
207	20250211	180600	0	4165	4165	4165	4165	0
208	20250211	180500	0	4165	4165	4165	4165	0
209	20250211	180400	0	4165	4165	4165	4165	0
210	20250211	180300	0	4165	4165	4165	4165	0
211	20250211	180200	0	4165	4165	4165	4165	0
212	20250211	180100	0	4165	4165	4165	4165	0
213	20250211	180000	0	4165	4165	4165	4165	0
214	20250211	175900	0	4165	4165	4165	4165	0
215	20250211	175800	0	4165	4165	4165	4165	0
216	20250211	175700	0	4165	4165	4165	4165	0
217	20250211	175600	0	4165	4165	4165	4165	0
218	20250211	175500	0	4165	4165	4165	4165	0
219	20250211	175400	0	4165	4165	4165	4165	0
220	20250211	175300	0	4165	4165	4165	4165	0
221	20250211	175200	0	4165	4165	4165	4165	0
222	20250211	175100	0	4165	4165	4165	4165	0
223	20250211	175000	0	4165	4165	4165	4165	0
224	20250211	174900	0	4165	4165	4165	4165	0
225	20250211	174800	0	4165	4165	4165	4165	0
226	20250211	174700	0	4165	4165	4165	4165	0
227	20250211	174600	0	4165	4165	4165	4165	0
228	20250211	174500	0	4165	4165	4165	4165	0
229	20250211	174400	0	4165	4165	4165	4165	0
230	20250211	174300	0	4165	4165	4165	4165	0
231	20250211	174200	0	4165	4165	4165	4165	0
232	20250211	174100	0	4165	4165	4165	4165	0
233	20250211	174000	0	4165	4165	4165	4165	0
234	20250211	173900	0	4165	4165	4165	4165	0
235	20250211	173800	0	4165	4165	4165	4165	0
236	20250211	173700	0	4165	4165	4165	4165	0
237	20250211	173600	0	4165	4165	4165	4165	0
238	20250211	173500	0	4165	4165	4165	4165	0
239	20250211	173400	0	4165	4165	4165	4165	0
240	20250211	173300	0	4165	4165	4165	4165	0
241	20250211	173200	0	4165	4165	4165	4165	0
242	20250211	173100	0	4165	4165	4165	4165	0
243	20250211	173000	0	4165	4165	4165	4165	0
244	20250211	172900	0	4165	4165	4165	4165	0
245	20250211	172800	0	4165	4165	4165	4165	0
246	20250211	172700	0	4165	4165	4165	4165	0
247	20250211	172600	0	4165	4165	4165	4165	0
248	20250211	172500	0	4165	4165	4165	4165	0
249	20250211	172400	0	4165	4165	4165	4165	0
250	20250211	172300	0	4165	4165	4165	4165	0
251	20250211	172200	0	4165	4165	4165	4165	0
252	20250211	172100	0	4165	4165	4165	4165	0
253	20250211	172000	0	4165	4165	4165	4165	0
254	20250211	171900	0	4165	4165	4165	4165	0
255	20250211	171800	0	4165	4165	4165	4165	0
256	20250211	171700	0	4165	4165	4165	4165	0
257	20250211	171600	0	4165	4165	4165	4165	0
258	20250211	171500	0	4165	4165	4165	4165	0
259	20250211	171400	0	4165	4165	4165	4165	0
260	20250211	171300	0	4165	4165	4165	4165	0
261	20250211	171200	0	4165	4165	4165	4165	0
262	20250211	171100	0	4165	4165	4165	4165	0
263	20250211	171000	0	4165	4165	4165	4165	0
264	20250211	170900	0	4165	4165	4165	4165	0
265	20250211	170800	0	4165	4165	4165	4165	0
266	20250211	170700	0	4165	4165	4165	4165	0
267	20250211	170600	0	4165	4165	4165	4165	0
268	20250211	170500	0	4165	4165	4165	4165	0
269	20250211	170400	0	4165	4165	4165	4165	0
270	20250211	170300	0	4165	4165	4165	4165	0
271	20250211	170200	0	4165	4165	4165	4165	0
272	20250211	170100	0	4165	4165	4165	4165	0
273	20250211	170000	0	4165	4165	4165	4165	0
274	20250211	165900	0	4165	4165	4165	4165	0
275	20250211	165800	0	4165	4165	4165	4165	0
276	20250211	165700	0	4165	4165	4165	4165	0
277	20250211	165600	0	4165	4165	4165	4165	0
278	20250211	165500	0	4165	4165	4165	4165	0
279	20250211	165400	0	4165	4165	4165	4165	0
280	20250211	165300	0	4165	4165	4165	4165	0
281	20250211	165200	0	4165	4165	4165	4165	0
282	20250211	165100	0	4165	4165	4165	4165	0
283	20250211	165000	0	4165	4165	4165	4165	0
284	20250211	164900	0	4165	4165	4165	4165	0
285	20250211	164800	0	4165	4165	4165	4165	0
286	20250211	164700	0	4165	4165	4165	4165	0
287	20250211	164600	0	4165	4165	4165	4165	0
288	20250211	164500	0	4165	4165	4165	4165	0
289	20250211	164400	0	4165	4165	4165	4165	0
290	20250211	164300	0	4165	4165	4165	4165	0
291	20250211	164200	0	4165	4165	4165	4165	0
292	20250211	164100	0	4165	4165	4165	4165	0
293	20250211	164000	0	4165	4165	4165	4165	0
294	20250211	163900	0	4165	4165	4165	4165	0
295	20250211	163800	0	4165	4165	4165	4165	0
296	20250211	163700	0	4165	4165	4165	4165	0
297	20250211	163600	0	4165	4165	4165	4165	0
298	20250211	163500	0	4165	4165	4165	4165	0
299	20250211	163400	0	4165	4165	4165	4165	0
300	20250211	163300	0	4165	4165	4165	4165	0
301	20250211	163200	0	4165	4165	4165	4165	0
302	20250211	163100	0	4165	4165	4165	4165	0
303	20250211	163000	0	4165	4165	4165	4165	0
304	20250211	162900	0	4165	4165	4165	4165	0
305	20250211	162800	0	4165	4165	4165	4165	0
306	20250211	162700	0	4165	4165	4165	4165	0
307	20250211	162600	0	4165	4165	4165	4165	0
308	20250211	162500	0	4165	4165	4165	4165	0
309	20250211	162400	0	4165	4165	4165	4165	0
310	20250211	162300	0	4165	4165	4165	4165	0
311	20250211	162200	0	4165	4165	4165	4165	0
312	20250211	162100	0	4165	4165	4165	4165	0
313	20250211	162000	0	4165	4165	4165	4165	0
314	20250211	161900	0	4165	4165	4165	4165	0
315	20250211	161800	0	4165	4165	4165	4165	0
316	20250211	161700	0	4165	4165	4165	4165	0
317	20250211	161600	0	4165	4165	4165	4165	0
318	20250211	161500	0	4165	4165	4165	4165	0
319	20250211	161400	0	4165	4165	4165	4165	0
320	20250211	161300	0	4165	4165	4165	4165	0
321	20250211	161200	0	4165	4165	4165	4165	0
322	20250211	161100	0	4165	4165	4165	4165	0
323	20250211	161000	0	4165	4165	4165	4165	0
324	20250211	160900	0	4165	4165	4165	4165	0
325	20250211	160800	0	4165	4165	4165	4165	0
326	20250211	160700	0	4165	4165	4165	4165	0
327	20250211	160600	0	4165	4165	4165	4165	0
328	20250211	160500	0	4165	4165	4165	4165	0
329	20250211	160400	0	4165	4165	4165	4165	0
330	20250211	160300	0	4165	4165	4165	4165	0
331	20250211	160200	0	4165	4165	4165	4165	0
332	20250211	160100	0	4165	4165	4165	4165	0
333	20250211	160000	0	4165	4165	4165	4165	0
334	20250211	155900	0	4165	4165	4165	4165	0
335	20250211	155800	0	4165	4165	4165	4165	0
336	20250211	155700	0	4165	4165	4165	4165	0
337	20250211	155600	0	4165	4165	4165	4165	0
338	20250211	155500	0	4165	4165	4165	4165	0
339	20250211	155400	0	4165	4165	4165	4165	0
340	20250211	155300	0	4165	4165	4165	4165	0
341	20250211	155200	0	4165	4165	4165	4165	0
342	20250211	155100	0	4165	4165	4165	4165	0
343	20250211	155000	0	4165	4165	4165	4165	0
344	20250211	154900	0	4165	4165	4165	4165	0
345	20250211	154800	0	4165	4165	4165	4165	0
346	20250211	154700	0	4165	4165	4165	4165	0
347	20250211	154600	0	4165	4165	4165	4165	0
348	20250211	154500	0	4165	4165	4165	4165	0
349	20250211	154400	0	4165	4165	4165	4165	0
350	20250211	154300	0	4165	4165	4165	4165	0
351	20250211	154200	0	4165	4165	4165	4165	0
352	20250211	154100	0	4165	4165	4165	4165	0
353	20250211	154000	0	4165	4165	4165	4165	0
354	20250211	153900	0	4165	4165	4165	4165	0
355	20250211	153800	0	4165	4165	4165	4165	0
356	20250211	153700	0	4165	4165	4165	4165	0
357	20250211	153600	0	4165	4165	4165	4165	0
358	20250211	153500	0	4165	4165	4165	4165	0
359	20250211	153400	0	4165	4165	4165	4165	0
360	20250211	153300	0	4165	4165	4165	4165	0
361	20250211	153200	0	4165	4165	4165	4165	0
362	20250211	153100	0	4165	4165	4165	4165	0
363	20250211	153000	0	4165	4165	4165	4165	0
364	20250211	152900	0	4165	4165	4165	4165	0
365	20250211	152800	0	4165	4165	4165	4165	0
366	20250211	152700	0	4165	4165	4165	4165	0
367	20250211	152600	0	4165	4165	4165	4165	0
368	20250211	152500	0	4165	4165	4165	4165	0
369	20250211	152400	0	4165	4165	4165	4165	0
370	20250211	152300	0	4165	4165	4165	4165	0
371	20250211	152200	0	4165	4165	4165	4165	0
372	20250211	152100	0	4165	4165	4165	4165	0
373	20250211	152000	0	4165	4165	4165	4165	0
374	20250211	151900	0	4165	4165	4165	4165	0
375	20250211	151800	0	4165	4165	4165	4165	0
376	20250211	151700	0	4165	4165	4165	4165	0
377	20250211	151600	0	4165	4165	4165	4165	0
378	20250211	151500	0	4165	4165	4165	4165	0
379	20250211	151400	0	4165	4165	4165	4165	0
380	20250211	151300	0	4165	4165	4165	4165	0
381	20250211	151200	0	4165	4165	4165	4165	0
382	20250211	151100	0	4165	4165	4165	4165	0
383	20250211	151000	0	4165	4165	4165	4165	0
384	20250211	150900	0	4165	4165	4165	4165	0
385	20250211	150800	0	4165	4165	4165	4165	0
386	20250211	150700	0	4165	4165	4165	4165	0
387	20250211	150600	0	4165	4165	4165	4165	0
388	20250211	150500	0	4165	4165	4165	4165	0
389	20250211	150400	0	4165	4165	4165	4165	0
390	20250211	150300	0	4165	4165	4165	4165	0
391	20250211	150200	0	4165	4165	4165	4165	0
392	20250211	150100	0	4165	4165	4165	4165	0
393	20250211	150000	0	4165	4165	4165	4165	0
394	20250211	145900	0	4165	4165	4165	4165	0
395	20250211	145800	0	4165	4165	4165	4165	0
396	20250211	145700	0	4165	4165	4165	4165	0
397	20250211	145600	0	4165	4165	4165	4165	0
398	20250211	145500	0	4165	4165	4165	4165	0
399	20250211	145400	0	4165	4165	4165	4165	0
400	20250211	145300	0	4165	4165	4165	4165	0
401	20250211	145200	0	4165	4165	4165	4165	0
402	20250211	145100	0	4165	4165	4165	4165	0
403	20250211	145000	0	4165	4165	4165	4165	0
404	20250211	144900	0	4165	4165	4165	4165	0
405	20250211	144800	0	4165	4165	4165	4165	0
406	20250211	144700	0	4165	4165	4165	4165	0
407	20250211	144600	0	4165	4165	4165	4165	0
408	20250211	144500	0	4165	4165	4165	4165	0
409	20250211	144400	0	4165	4165	4165	4165	0
410	20250211	144300	0	4165	4165	4165	4165	0
411	20250211	144200	0	4165	4165	4165	4165	0
412	20250211	144100	0	4165	4165	4165	4165	0
413	20250211	144000	0	4165	4165	4165	4165	0
414	20250211	143900	0	4165	4165	4165	4165	0
415	20250211	143800	0	4165	4165	4165	4165	0
416	20250211	143700	0	4165	4165	4165	4165	0
417	20250211	143600	0	4165	4165	4165	4165	0
418	20250211	143500	0	4165	4165	4165	4165	0
419	20250211	143400	0	4165	4165	4165	4165	0
420	20250211	143300	0	4165	4165	4165	4165	0
421	20250211	143200	0	4165	4165	4165	4165	0
422	20250211	143100	0	4165	4165	4165	4165	0
423	20250211	143000	0	4165	4165	4165	4165	0
424	20250211	142900	0	4165	4165	4165	4165	0
425	20250211	142800	0	4165	4165	4165	4165	0
426	20250211	142700	0	4165	4165	4165	4165	0
427	20250211	142600	0	4165	4165	4165	4165	0
428	20250211	142500	0	4165	4165	4165	4165	0
429	20250211	142400	0	4165	4165	4165	4165	0
430	20250211	142300	0	4165	4165	4165	4165	0
431	20250211	142200	0	4165	4165	4165	4165	0
432	20250211	142100	0	4165	4165	4165	4165	0
433	20250211	142000	0	4165	4165	4165	4165	0
434	20250211	141900	0	4165	4165	4165	4165	0
435	20250211	141800	0	4165	4165	4165	4165	0
436	20250211	141700	0	4165	4165	4165	4165	0
437	20250211	141600	0	4165	4165	4165	4165	0
438	20250211	141500	0	4165	4165	4165	4165	0
439	20250211	141400	0	4165	4165	4165	4165	0
440	20250211	141300	0	4165	4165	4165	4165	0
441	20250211	141200	0	4165	4165	4165	4165	0
442	20250211	141100	0	4165	4165	4165	4165	0
443	20250211	141000	0	4165	4165	4165	4165	0
444	20250211	140900	0	4165	4165	4165	4165	0
445	20250211	140800	0	4165	4165	4165	4165	0
446	20250211	140700	0	4165	4165	4165	4165	0
447	20250211	140600	0	4165	4165	4165	4165	0
448	20250211	140500	0	4165	4165	4165	4165	0
449	20250211	140400	0	4165	4165	4165	4165	0
450	20250211	140300	0	4165	4165	4165	4165	0
451	20250211	140200	0	4165	4165	4165	4165	0
452	20250211	140100	0	4165	4165	4165	4165	0
453	20250211	140000	0	4165	4165	4165	4165	0
454	20250211	135900	0	4165	4165	4165	4165	0
455	20250211	135800	0	4165	4165	4165	4165	0
456	20250211	135700	0	4165	4165	4165	4165	0
457	20250211	135600	0	4165	4165	4165	4165	0
458	20250211	135500	0	4165	4165	4165	4165	0
459	20250211	135400	0	4165	4165	4165	4165	0
460	20250211	135300	0	4165	4165	4165	4165	0
461	20250211	135200	0	4165	4165	4165	4165	0
462	20250211	135100	0	4165	4165	4165	4165	0
463	20250211	135000	0	4165	4165	4165	4165	0
464	20250211	134900	0	4165	4165	4165	4165	0
465	20250211	134800	0	4165	4165	4165	4165	0
466	20250211	134700	0	4165	4165	4165	4165	0
467	20250211	134600	0	4165	4165	4165	4165	0
468	20250211	134500	0	4165	4165	4165	4165	0
469	20250211	134400	0	4165	4165	4165	4165	0
470	20250211	134300	0	4165	4165	4165	4165	0
471	20250211	134200	0	4165	4165	4165	4165	0
472	20250211	134100	0	4165	4165	4165	4165	0
473	20250211	134000	0	4165	4165	4165	4165	0
474	20250211	133900	0	4165	4165	4165	4165	0
475	20250211	133800	0	4165	4165	4165	4165	0
476	20250211	133700	0	4165	4165	4165	4165	0
477	20250211	133600	0	4165	4165	4165	4165	0
478	20250211	133500	0	4165	4165	4165	4165	0
479	20250211	133400	0	4165	4165	4165	4165	0
480	20250211	133300	0	4165	4165	4165	4165	0
481	20250211	133200	0	4165	4165	4165	4165	0
482	20250211	133100	0	4165	4165	4165	4165	0
483	20250211	133000	0	4165	4165	4165	4165	0
484	20250211	132900	0	4165	4165	4165	4165	0
485	20250211	132800	0	4165	4165	4165	4165	0
486	20250211	132700	0	4165	4165	4165	4165	0
487	20250211	132600	0	4165	4165	4165	4165	0
488	20250211	132500	0	4165	4165	4165	4165	0
489	20250211	132400	0	4165	4165	4165	4165	0
490	20250211	132300	0	4165	4165	4165	4165	0
491	20250211	132200	0	4165	4165	4165	4165	0
492	20250211	132100	0	4165	4165	4165	4165	0
493	20250211	132000	0	4165	4165	4165	4165	0
494	20250211	131900	0	4165	4165	4165	4165	0
495	20250211	131800	0	4165	4165	4165	4165	0
496	20250211	131700	0	4165	4165	4165	4165	0
497	20250211	131600	0	4165	4165	4165	4165	0
498	20250211	131500	0	4165	4165	4165	4165	0
499	20250211	131400	0	4165	4165	4165	4165	0
500	20250211	131300	0	4165	4165	4165	4165	0
501	20250211	131200	0	4165	4165	4165	4165	0
502	20250211	131100	0	4165	4165	4165	4165	0
503	20250211	131000	0	4165	4165	4165	4165	0
504	20250211	130900	0	4165	4165	4165	4165	0
505	20250211	130800	0	4165	4165	4165	4165	0
506	20250211	130700	0	4165	4165	4165	4165	0
507	20250211	130600	0	4165	4165	4165	4165	0
508	20250211	130500	0	4165	4165	4165	4165	0
509	20250211	130400	0	4165	4165	4165	4165	0
510	20250211	130300	0	4165	4165	4165	4165	0
511	20250211	130200	0	4165	4165	4165	4165	0
512	20250211	130100	0	4165	4165	4165	4165	0
513	20250211	130000	0	4165	4165	4165	4165	0
514	20250211	125900	0	4165	4165	4165	4165	0
515	20250211	125800	0	4165	4165	4165	4165	0
516	20250211	125700	0	4165	4165	4165	4165	0
517	20250211	125600	0	4165	4165	4165	4165	0
518	20250211	125500	0	4165	4165	4165	4165	0
519	20250211	125400	0	4165	4165	4165	4165	0
520	20250211	125300	0	4165	4165	4165	4165	0
521	20250211	125200	0	4165	4165	4165	4165	0
522	20250211	125100	0	4165	4165	4165	4165	0
523	20250211	125000	0	4165	4165	4165	4165	0
524	20250211	124900	0	4165	4165	4165	4165	0
525	20250211	124800	0	4165	4165	4165	4165	0
526	20250211	124700	0	4165	4165	4165	4165	0
527	20250211	124600	0	4165	4165	4165	4165	0
528	20250211	124500	0	4165	4165	4165	4165	0
529	20250211	124400	0	4165	4165	4165	4165	0
530	20250211	124300	0	4165	4165	4165	4165	0
531	20250211	124200	0	4165	4165	4165	4165	0
532	20250211	124100	0	4165	4165	4165	4165	0
533	20250211	124000	0	4165	4165	4165	4165	0
534	20250211	123900	0	4165	4165	4165	4165	0
535	20250211	123800	0	4165	4165	4165	4165	0
536	20250211	123700	0	4165	4165	4165	4165	0
537	20250211	123600	0	4165	4165	4165	4165	0
538	20250211	123500	0	4165	4165	4165	4165	0
539	20250211	123400	0	4165	4165	4165	4165	0
540	20250211	123300	0	4165	4165	4165	4165	0
541	20250211	123200	0	4165	4165	4165	4165	0
542	20250211	123100	0	4165	4165	4165	4165	0
543	20250211	123000	0	4165	4165	4165	4165	0
544	20250211	122900	0	4165	4165	4165	4165	0
545	20250211	122800	0	4165	4165	4165	4165	0
546	20250211	122700	0	4165	4165	4165	4165	0
547	20250211	122600	0	4165	4165	4165	4165	0
548	20250211	122500	0	4165	4165	4165	4165	0
549	20250211	122400	0	4165	4165	4165	4165	0
550	20250211	122300	0	4165	4165	4165	4165	0
551	20250211	122200	0	4165	4165	4165	4165	0
552	20250211	122100	0	4165	4165	4165	4165	0
553	20250211	122000	0	4165	4165	4165	4165	0
554	20250211	121900	0	4165	4165	4165	4165	0
555	20250211	121800	0	4165	4165	4165	4165	0
556	20250211	121700	0	4165	4165	4165	4165	0
557	20250211	121600	0	4165	4165	4165	4165	0
558	20250211	121500	0	4165	4165	4165	4165	0
559	20250211	121400	0	4165	4165	4165	4165	0
560	20250211	121300	0	4165	4165	4165	4165	0
561	20250211	121200	0	4165	4165	4165	4165	0
562	20250211	121100	0	4165	4165	4165	4165	0
563	20250211	121000	0	4165	4165	4165	4165	0
564	20250211	120900	0	4165	4165	4165	4165	0
565	20250211	120800	0	4165	4165	4165	4165	0
566	20250211	120700	0	4165	4165	4165	4165	0
567	20250211	120600	0	4165	4165	4165	4165	0
568	20250211	120500	0	4165	4165	4165	4165	0
569	20250211	120400	0	4165	4165	4165	4165	0
570	20250211	120300	0	4165	4165	4165	4165	0
571	20250211	120200	0	4165	4165	4165	4165	0
572	20250211	120100	0	4165	4165	4165	4165	0
573	20250211	120000	0	4165	4165	4165	4165	0
574	20250211	115900	0	4165	4165	4165	4165	0
575	20250211	115800	0	4165	4165	4165	4165	0
576	20250211	115700	0	4165	4165	4165	4165	0
577	20250211	115600	0	4165	4165	4165	4165	0
578	20250211	115500	0	4165	4165	4165	4165	0
579	20250211	115400	0	4165	4165	4165	4165	0
580	20250211	115300	0	4165	4165	4165	4165	0
581	20250211	115200	0	4165	4165	4165	4165	0
582	20250211	115100	0	4165	4165	4165	4165	0
583	20250211	115000	0	4165	4165	4165	4165	0
584	20250211	114900	0	4165	4165	4165	4165	0
585	20250211	114800	0	4165	4165	4165	4165	0
586	20250211	114700	0	4165	4165	4165	4165	0
587	20250211	114600	0	4165	4165	4165	4165	0
588	20250211	114500	0	4165	4165	4165	4165	0
589	20250211	114400	0	4165	4165	4165	4165	0
590	20250211	114300	0	4165	4165	4165	4165	0
591	20250211	114200	0	4165	4165	4165	4165	0
592	20250211	114100	0	4165	4165	4165	4165	0
593	20250211	114000	0	4165	4165	4165	4165	0
594	20250211	113900	0	4165	4165	4165	4165	0
595	20250211	113800	0	4165	4165	4165	4165	0
596	20250211	113700	0	4165	4165	4165	4165	0
597	20250211	113600	0	4165	4165	4165	4165	0
598	20250211	113500	0	4165	4165	4165	4165	0
599	20250211	113400	0	4165	4165	4165	4165	0
600	20250211	113300	0	4165	4165	4165	4165	0
601	20250211	113200	0	4165	4165	4165	4165	0
602	20250211	113100	0	4165	4165	4165	4165	0
603	20250211	113000	0	4165	4165	4165	4165	0
604	20250211	112900	0	4165	4165	4165	4165	0
605	20250211	112800	0	4165	4165	4165	4165	0
606	20250211	112700	0	4165	4165	4165	4165	0
607	20250211	112600	0	4165	4165	4165	4165	0
608	20250211	112500	0	4165	4165	4165	4165	0
609	20250211	112400	0	4165	4165	4165	4165	0
610	20250211	112300	0	4165	4165	4165	4165	0
611	20250211	112200	0	4165	4165	4165	4165	0
612	20250211	112100	0	4165	4165	4165	4165	0
613	20250211	112000	0	4165	4165	4165	4165	0
614	20250211	111900	0	4165	4165	4165	4165	0
615	20250211	111800	0	4165	4165	4165	4165	0
616	20250211	111700	0	4165	4165	4165	4165	0
617	20250211	111600	0	4165	4165	4165	4165	0
618	20250211	111500	0	4165	4165	4165	4165	0
619	20250211	111400	0	4165	4165	4165	4165	0
620	20250211	111300	0	4165	4165	4165	4165	0
621	20250211	111200	0	4165	4165	4165	4165	0
622	20250211	111100	0	4165	4165	4165	4165	0
623	20250211	111000	0	4165	4165	4165	4165	0
624	20250211	110900	0	4165	4165	4165	4165	0
625	20250211	110800	0	4165	4165	4165	4165	0
626	20250211	110700	0	4165	4165	4165	4165	0
627	20250211	110600	0	4165	4165	4165	4165	0
628	20250211	110500	0	4165	4165	4165	4165	0
629	20250211	110400	0	4165	4165	4165	4165	0
630	20250211	110300	0	4165	4165	4165	4165	0
631	20250211	110200	0	4165	4165	4165	4165	0
632	20250211	110100	0	4165	4165	4165	4165	0
633	20250211	110000	0	4165	4165	4165	4165	0
634	20250211	105900	0	4165	4165	4165	4165	0
635	20250211	105800	0	4165	4165	4165	4165	0
636	20250211	105700	0	4165	4165	4165	4165	0
637	20250211	105600	0	4165	4165	4165	4165	0
638	20250211	105500	0	4165	4165	4165	4165	0
639	20250211	105400	0	4165	4165	4165	4165	0
640	20250211	105300	0	4165	4165	4165	4165	0
641	20250211	105200	0	4165	4165	4165	4165	0
642	20250211	105100	0	4165	4165	4165	4165	0
643	20250211	105000	0	4165	4165	4165	4165	0
644	20250211	104900	0	4165	4165	4165	4165	0
645	20250211	104800	0	4165	4165	4165	4165	0
646	20250211	104700	0	4165	4165	4165	4165	0
647	20250211	104600	0	4165	4165	4165	4165	0
648	20250211	104500	0	4165	4165	4165	4165	0
649	20250211	104400	0	4165	4165	4165	4165	0
650	20250211	104300	0	4165	4165	4165	4165	0
651	20250211	104200	0	4165	4165	4165	4165	0
652	20250211	104100	0	4165	4165	4165	4165	0
653	20250211	104000	0	4165	4165	4165	4165	0
654	20250211	103900	0	4165	4165	4165	4165	0
655	20250211	103800	0	4165	4165	4165	4165	0
656	20250211	103700	0	4165	4165	4165	4165	0
657	20250211	103600	0	4165	4165	4165	4165	0
658	20250211	103500	0	4165	4165	4165	4165	0
659	20250211	103400	0	4165	4165	4165	4165	0
660	20250211	103300	0	4165	4165	4165	4165	0
661	20250211	103200	0	4165	4165	4165	4165	0
662	20250211	103100	0	4165	4165	4165	4165	0
663	20250211	103000	0	4165	4165	4165	4165	0
664	20250211	102900	0	4165	4165	4165	4165	0
665	20250211	102800	0	4165	4165	4165	4165	0
666	20250211	102700	0	4165	4165	4165	4165	0
667	20250211	102600	0	4165	4165	4165	4165	0
668	20250211	102500	0	4165	4165	4165	4165	0
669	20250211	102400	0	4165	4165	4165	4165	0
670	20250211	102300	0	4165	4165	4165	4165	0
671	20250211	102200	0	4165	4165	4165	4165	0
672	20250211	102100	0	4165	4165	4165	4165	0
673	20250211	102000	0	4165	4165	4165	4165	0
674	20250211	101900	0	4165	4165	4165	4165	0
675	20250211	101800	0	4165	4165	4165	4165	0
676	20250211	101700	0	4165	4165	4165	4165	0
677	20250211	101600	0	4165	4165	4165	4165	0
678	20250211	101500	0	4165	4165	4165	4165	0
679	20250211	101400	0	4165	4165	4165	4165	0
680	20250211	101300	0	4165	4165	4165	4165	0
681	20250211	101200	0	4165	4165	4165	4165	0
682	20250211	101100	0	4165	4165	4165	4165	0
683	20250211	101000	0	4165	4165	4165	4165	0
684	20250211	100900	0	4165	4165	4165	4165	0
685	20250211	100800	0	4165	4165	4165	4165	0
686	20250211	100700	0	4165	4165	4165	4165	0
687	20250211	100600	0	4165	4165	4165	4165	0
688	20250211	100500	0	4165	4165	4165	4165	0
689	20250211	100400	0	4165	4165	4165	4165	0
690	20250211	100300	0	4165	4165	4165	4165	0
691	20250211	100200	0	4165	4165	4165	4165	0
692	20250211	100100	0	4165	4165	4165	4165	0
693	20250211	100000	0	4165	4165	4165	4165	0
694	20250211	095900	0	4165	4165	4165	4165	0
695	20250211	095800	0	4165	4165	4165	4165	0
696	20250211	095700	0	4165	4165	4165	4165	0
697	20250211	095600	0	4165	4165	4165	4165	0
698	20250211	095500	0	4165	4165	4165	4165	0
699	20250211	095400	0	4165	4165	4165	4165	0
700	20250211	095300	0	4165	4165	4165	4165	0
701	20250211	095200	0	4165	4165	4165	4165	0
702	20250211	095100	0	4165	4165	4165	4165	0
703	20250211	095000	0	4165	4165	4165	4165	0
704	20250211	094900	0	4165	4165	4165	4165	0
705	20250211	094800	0	4165	4165	4165	4165	0
706	20250211	094700	0	4165	4165	4165	4165	0
707	20250211	094600	0	4165	4165	4165	4165	0
708	20250211	094500	0	4165	4165	4165	4165	0
709	20250211	094400	0	4165	4165	4165	4165	0
710	20250211	094300	0	4165	4165	4165	4165	0
711	20250211	094200	0	4165	4165	4165	4165	0
712	20250211	094100	0	4165	4165	4165	4165	0
713	20250211	094000	0	4165	4165	4165	4165	0
714	20250211	093900	0	4165	4165	4165	4165	0
715	20250211	093800	0	4165	4165	4165	4165	0
716	20250211	093700	0	4165	4165	4165	4165	0
717	20250211	093600	0	4165	4165	4165	4165	0
718	20250211	093500	0	4165	4165	4165	4165	0
719	20250211	093400	0	4165	4165	4165	4165	0
720	20250211	093300	0	4165	4165	4165	4165	0
721	20250211	093200	0	4165	4165	4165	4165	0
722	20250211	093100	0	4165	4165	4165	4165	0
723	20250211	093000	0	4165	4165	4165	4165	0
724	20250211	092900	0	4165	4165	4165	4165	0
725	20250211	092800	0	4165	4165	4165	4165	0
726	20250211	092700	0	4165	4165	4165	4165	0
727	20250211	092600	0	4165	4165	4165	4165	0
728	20250211	092500	0	4165	4165	4165	4165	0
729	20250211	092400	0	4165	4165	4165	4165	0
730	20250211	092300	0	4165	4165	4165	4165	0
731	20250211	092200	0	4165	4165	4165	4165	0
732	20250211	092100	0	4165	4165	4165	4165	0
733	20250211	092000	0	4165	4165	4165	4165	0
734	20250211	091900	0	4165	4165	4165	4165	0
735	20250211	091800	0	4165	4165	4165	4165	0
736	20250211	091700	0	4165	4165	4165	4165	0
737	20250211	091600	0	4165	4165	4165	4165	0
738	20250211	091500	0	4165	4165	4165	4165	0
739	20250211	091400	0	4165	4165	4165	4165	0
740	20250211	091300	0	4165	4165	4165	4165	0
741	20250211	091200	0	4165	4165	4165	4165	0
742	20250211	091100	0	4165	4165	4165	4165	0
743	20250211	091000	0	4165	4165	4165	4165	0
744	20250211	090900	0	4165	4165	4165	4165	0
745	20250211	090800	0	4165	4165	4165	4165	0
746	20250211	090700	0	4165	4165	4165	4165	0
747	20250211	090600	0	4165	4165	4165	4165	0
748	20250211	090500	0	4165	4165	4165	4165	0
749	20250211	090400	0	4165	4165	4165	4165	0
750	20250211	090300	0	4165	4165	4165	4165	0
751	20250211	090200	0	4165	4165	4165	4165	0
752	20250211	090100	0	4165	4165	4165	4165	0
753	20250211	090000	0	4165	4165	4165	4165	0