KissMeData/376190/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	213100	0	4165	4165	4165	4165	0
3	20250212	213000	0	4165	4165	4165	4165	0
4	20250212	212900	0	4165	4165	4165	4165	0
5	20250212	212800	0	4165	4165	4165	4165	0
6	20250212	212700	0	4165	4165	4165	4165	0
7	20250212	212600	0	4165	4165	4165	4165	0
8	20250212	212500	0	4165	4165	4165	4165	0
9	20250212	212400	0	4165	4165	4165	4165	0
10	20250212	212300	0	4165	4165	4165	4165	0
11	20250212	212200	0	4165	4165	4165	4165	0
12	20250212	212100	0	4165	4165	4165	4165	0
13	20250212	212000	0	4165	4165	4165	4165	0
14	20250212	211900	0	4165	4165	4165	4165	0
15	20250212	211800	0	4165	4165	4165	4165	0
16	20250212	211700	0	4165	4165	4165	4165	0
17	20250212	211600	0	4165	4165	4165	4165	0
18	20250212	211500	0	4165	4165	4165	4165	0
19	20250212	211400	0	4165	4165	4165	4165	0
20	20250212	211300	0	4165	4165	4165	4165	0
21	20250212	211200	0	4165	4165	4165	4165	0
22	20250212	211100	0	4165	4165	4165	4165	0
23	20250212	211000	0	4165	4165	4165	4165	0
24	20250212	210900	0	4165	4165	4165	4165	0
25	20250212	210800	0	4165	4165	4165	4165	0
26	20250212	210700	0	4165	4165	4165	4165	0
27	20250212	210600	0	4165	4165	4165	4165	0
28	20250212	210500	0	4165	4165	4165	4165	0
29	20250212	210400	0	4165	4165	4165	4165	0
30	20250212	210300	0	4165	4165	4165	4165	0
31	20250212	210200	0	4165	4165	4165	4165	0
32	20250212	210100	0	4165	4165	4165	4165	0
33	20250212	210000	0	4165	4165	4165	4165	0
34	20250212	205900	0	4165	4165	4165	4165	0
35	20250212	205800	0	4165	4165	4165	4165	0
36	20250212	205700	0	4165	4165	4165	4165	0
37	20250212	205600	0	4165	4165	4165	4165	0
38	20250212	205500	0	4165	4165	4165	4165	0
39	20250212	205400	0	4165	4165	4165	4165	0
40	20250212	205300	0	4165	4165	4165	4165	0
41	20250212	205200	0	4165	4165	4165	4165	0
42	20250212	205100	0	4165	4165	4165	4165	0
43	20250212	205000	0	4165	4165	4165	4165	0
44	20250212	204900	0	4165	4165	4165	4165	0
45	20250212	204800	0	4165	4165	4165	4165	0
46	20250212	204700	0	4165	4165	4165	4165	0
47	20250212	204600	0	4165	4165	4165	4165	0
48	20250212	204500	0	4165	4165	4165	4165	0
49	20250212	204400	0	4165	4165	4165	4165	0
50	20250212	204300	0	4165	4165	4165	4165	0
51	20250212	204200	0	4165	4165	4165	4165	0
52	20250212	204100	0	4165	4165	4165	4165	0
53	20250212	204000	0	4165	4165	4165	4165	0
54	20250212	203900	0	4165	4165	4165	4165	0
55	20250212	203800	0	4165	4165	4165	4165	0
56	20250212	203700	0	4165	4165	4165	4165	0
57	20250212	203600	0	4165	4165	4165	4165	0
58	20250212	203500	0	4165	4165	4165	4165	0
59	20250212	203400	0	4165	4165	4165	4165	0
60	20250212	203300	0	4165	4165	4165	4165	0
61	20250212	203200	0	4165	4165	4165	4165	0
62	20250212	203100	0	4165	4165	4165	4165	0
63	20250212	203000	0	4165	4165	4165	4165	0
64	20250212	202900	0	4165	4165	4165	4165	0
65	20250212	202800	0	4165	4165	4165	4165	0
66	20250212	202700	0	4165	4165	4165	4165	0
67	20250212	202600	0	4165	4165	4165	4165	0
68	20250212	202500	0	4165	4165	4165	4165	0
69	20250212	202400	0	4165	4165	4165	4165	0
70	20250212	202300	0	4165	4165	4165	4165	0
71	20250212	202200	0	4165	4165	4165	4165	0
72	20250212	202100	0	4165	4165	4165	4165	0
73	20250212	202000	0	4165	4165	4165	4165	0
74	20250212	201900	0	4165	4165	4165	4165	0
75	20250212	201800	0	4165	4165	4165	4165	0
76	20250212	201700	0	4165	4165	4165	4165	0
77	20250212	201600	0	4165	4165	4165	4165	0
78	20250212	201500	0	4165	4165	4165	4165	0
79	20250212	201400	0	4165	4165	4165	4165	0
80	20250212	201300	0	4165	4165	4165	4165	0
81	20250212	201200	0	4165	4165	4165	4165	0
82	20250212	201100	0	4165	4165	4165	4165	0
83	20250212	201000	0	4165	4165	4165	4165	0
84	20250212	200900	0	4165	4165	4165	4165	0
85	20250212	200800	0	4165	4165	4165	4165	0
86	20250212	200700	0	4165	4165	4165	4165	0
87	20250212	200600	0	4165	4165	4165	4165	0
88	20250212	200500	0	4165	4165	4165	4165	0
89	20250212	200400	0	4165	4165	4165	4165	0
90	20250212	200300	0	4165	4165	4165	4165	0
91	20250212	200200	0	4165	4165	4165	4165	0
92	20250212	200100	0	4165	4165	4165	4165	0
93	20250212	200000	0	4165	4165	4165	4165	0
94	20250212	195900	0	4165	4165	4165	4165	0
95	20250212	195800	0	4165	4165	4165	4165	0
96	20250212	195700	0	4165	4165	4165	4165	0
97	20250212	195600	0	4165	4165	4165	4165	0
98	20250212	195500	0	4165	4165	4165	4165	0
99	20250212	195400	0	4165	4165	4165	4165	0
100	20250212	195300	0	4165	4165	4165	4165	0
101	20250212	195200	0	4165	4165	4165	4165	0
102	20250212	195100	0	4165	4165	4165	4165	0
103	20250212	195000	0	4165	4165	4165	4165	0
104	20250212	194900	0	4165	4165	4165	4165	0
105	20250212	194800	0	4165	4165	4165	4165	0
106	20250212	194700	0	4165	4165	4165	4165	0
107	20250212	194600	0	4165	4165	4165	4165	0
108	20250212	194500	0	4165	4165	4165	4165	0
109	20250212	194400	0	4165	4165	4165	4165	0
110	20250212	194300	0	4165	4165	4165	4165	0
111	20250212	194200	0	4165	4165	4165	4165	0
112	20250212	194100	0	4165	4165	4165	4165	0
113	20250212	194000	0	4165	4165	4165	4165	0
114	20250212	193900	0	4165	4165	4165	4165	0
115	20250212	193800	0	4165	4165	4165	4165	0
116	20250212	193700	0	4165	4165	4165	4165	0
117	20250212	193600	0	4165	4165	4165	4165	0
118	20250212	193500	0	4165	4165	4165	4165	0
119	20250212	193400	0	4165	4165	4165	4165	0
120	20250212	193300	0	4165	4165	4165	4165	0
121	20250212	193200	0	4165	4165	4165	4165	0
122	20250212	193100	0	4165	4165	4165	4165	0
123	20250212	193000	0	4165	4165	4165	4165	0
124	20250212	192900	0	4165	4165	4165	4165	0
125	20250212	192800	0	4165	4165	4165	4165	0
126	20250212	192700	0	4165	4165	4165	4165	0
127	20250212	192600	0	4165	4165	4165	4165	0
128	20250212	192500	0	4165	4165	4165	4165	0
129	20250212	192400	0	4165	4165	4165	4165	0
130	20250212	192300	0	4165	4165	4165	4165	0
131	20250212	192200	0	4165	4165	4165	4165	0
132	20250212	192100	0	4165	4165	4165	4165	0
133	20250212	192000	0	4165	4165	4165	4165	0
134	20250212	191900	0	4165	4165	4165	4165	0
135	20250212	191800	0	4165	4165	4165	4165	0
136	20250212	191700	0	4165	4165	4165	4165	0
137	20250212	191600	0	4165	4165	4165	4165	0
138	20250212	191500	0	4165	4165	4165	4165	0
139	20250212	191400	0	4165	4165	4165	4165	0
140	20250212	191300	0	4165	4165	4165	4165	0
141	20250212	191200	0	4165	4165	4165	4165	0
142	20250212	191100	0	4165	4165	4165	4165	0
143	20250212	191000	0	4165	4165	4165	4165	0
144	20250212	190900	0	4165	4165	4165	4165	0
145	20250212	190800	0	4165	4165	4165	4165	0
146	20250212	190700	0	4165	4165	4165	4165	0
147	20250212	190600	0	4165	4165	4165	4165	0
148	20250212	190500	0	4165	4165	4165	4165	0
149	20250212	190400	0	4165	4165	4165	4165	0
150	20250212	190300	0	4165	4165	4165	4165	0
151	20250212	190200	0	4165	4165	4165	4165	0
152	20250212	190100	0	4165	4165	4165	4165	0
153	20250212	190000	0	4165	4165	4165	4165	0
154	20250212	185900	0	4165	4165	4165	4165	0
155	20250212	185800	0	4165	4165	4165	4165	0
156	20250212	185700	0	4165	4165	4165	4165	0
157	20250212	185600	0	4165	4165	4165	4165	0
158	20250212	185500	0	4165	4165	4165	4165	0
159	20250212	185400	0	4165	4165	4165	4165	0
160	20250212	185300	0	4165	4165	4165	4165	0
161	20250212	185200	0	4165	4165	4165	4165	0
162	20250212	185100	0	4165	4165	4165	4165	0
163	20250212	185000	0	4165	4165	4165	4165	0
164	20250212	184900	0	4165	4165	4165	4165	0
165	20250212	184800	0	4165	4165	4165	4165	0
166	20250212	184700	0	4165	4165	4165	4165	0
167	20250212	184600	0	4165	4165	4165	4165	0
168	20250212	184500	0	4165	4165	4165	4165	0
169	20250212	184400	0	4165	4165	4165	4165	0
170	20250212	184300	0	4165	4165	4165	4165	0
171	20250212	184200	0	4165	4165	4165	4165	0
172	20250212	184100	0	4165	4165	4165	4165	0
173	20250212	184000	0	4165	4165	4165	4165	0
174	20250212	183900	0	4165	4165	4165	4165	0
175	20250212	183800	0	4165	4165	4165	4165	0
176	20250212	183700	0	4165	4165	4165	4165	0
177	20250212	183600	0	4165	4165	4165	4165	0
178	20250212	183500	0	4165	4165	4165	4165	0
179	20250212	183400	0	4165	4165	4165	4165	0
180	20250212	183300	0	4165	4165	4165	4165	0
181	20250212	183200	0	4165	4165	4165	4165	0
182	20250212	183100	0	4165	4165	4165	4165	0
183	20250212	183000	0	4165	4165	4165	4165	0
184	20250212	182900	0	4165	4165	4165	4165	0
185	20250212	182800	0	4165	4165	4165	4165	0
186	20250212	182700	0	4165	4165	4165	4165	0
187	20250212	182600	0	4165	4165	4165	4165	0
188	20250212	182500	0	4165	4165	4165	4165	0
189	20250212	182400	0	4165	4165	4165	4165	0
190	20250212	182300	0	4165	4165	4165	4165	0
191	20250212	182200	0	4165	4165	4165	4165	0
192	20250212	182100	0	4165	4165	4165	4165	0
193	20250212	182000	0	4165	4165	4165	4165	0
194	20250212	181900	0	4165	4165	4165	4165	0
195	20250212	181800	0	4165	4165	4165	4165	0
196	20250212	181700	0	4165	4165	4165	4165	0
197	20250212	181600	0	4165	4165	4165	4165	0
198	20250212	181500	0	4165	4165	4165	4165	0
199	20250212	181400	0	4165	4165	4165	4165	0
200	20250212	181300	0	4165	4165	4165	4165	0
201	20250212	181200	0	4165	4165	4165	4165	0
202	20250212	181100	0	4165	4165	4165	4165	0
203	20250212	181000	0	4165	4165	4165	4165	0
204	20250212	180900	0	4165	4165	4165	4165	0
205	20250212	180800	0	4165	4165	4165	4165	0
206	20250212	180700	0	4165	4165	4165	4165	0
207	20250212	180600	0	4165	4165	4165	4165	0
208	20250212	180500	0	4165	4165	4165	4165	0
209	20250212	180400	0	4165	4165	4165	4165	0
210	20250212	180300	0	4165	4165	4165	4165	0
211	20250212	180200	0	4165	4165	4165	4165	0
212	20250212	180100	0	4165	4165	4165	4165	0
213	20250212	180000	0	4165	4165	4165	4165	0
214	20250212	175900	0	4165	4165	4165	4165	0
215	20250212	175800	0	4165	4165	4165	4165	0
216	20250212	175700	0	4165	4165	4165	4165	0
217	20250212	175600	0	4165	4165	4165	4165	0
218	20250212	175500	0	4165	4165	4165	4165	0
219	20250212	175400	0	4165	4165	4165	4165	0
220	20250212	175300	0	4165	4165	4165	4165	0
221	20250212	175200	0	4165	4165	4165	4165	0
222	20250212	175100	0	4165	4165	4165	4165	0
223	20250212	175000	0	4165	4165	4165	4165	0
224	20250212	174900	0	4165	4165	4165	4165	0
225	20250212	174800	0	4165	4165	4165	4165	0
226	20250212	174700	0	4165	4165	4165	4165	0
227	20250212	174600	0	4165	4165	4165	4165	0
228	20250212	174500	0	4165	4165	4165	4165	0
229	20250212	174400	0	4165	4165	4165	4165	0
230	20250212	174300	0	4165	4165	4165	4165	0
231	20250212	174200	0	4165	4165	4165	4165	0
232	20250212	174100	0	4165	4165	4165	4165	0
233	20250212	174000	0	4165	4165	4165	4165	0
234	20250212	173900	0	4165	4165	4165	4165	0
235	20250212	173800	0	4165	4165	4165	4165	0
236	20250212	173700	0	4165	4165	4165	4165	0
237	20250212	173600	0	4165	4165	4165	4165	0
238	20250212	173500	0	4165	4165	4165	4165	0
239	20250212	173400	0	4165	4165	4165	4165	0
240	20250212	173300	0	4165	4165	4165	4165	0
241	20250212	173200	0	4165	4165	4165	4165	0
242	20250212	173100	0	4165	4165	4165	4165	0
243	20250212	173000	0	4165	4165	4165	4165	0
244	20250212	172900	0	4165	4165	4165	4165	0
245	20250212	172800	0	4165	4165	4165	4165	0
246	20250212	172700	0	4165	4165	4165	4165	0
247	20250212	172600	0	4165	4165	4165	4165	0
248	20250212	172500	0	4165	4165	4165	4165	0
249	20250212	172400	0	4165	4165	4165	4165	0
250	20250212	172300	0	4165	4165	4165	4165	0
251	20250212	172200	0	4165	4165	4165	4165	0
252	20250212	172100	0	4165	4165	4165	4165	0
253	20250212	172000	0	4165	4165	4165	4165	0
254	20250212	171900	0	4165	4165	4165	4165	0
255	20250212	171800	0	4165	4165	4165	4165	0
256	20250212	171700	0	4165	4165	4165	4165	0
257	20250212	171600	0	4165	4165	4165	4165	0
258	20250212	171500	0	4165	4165	4165	4165	0
259	20250212	171400	0	4165	4165	4165	4165	0
260	20250212	171300	0	4165	4165	4165	4165	0
261	20250212	171200	0	4165	4165	4165	4165	0
262	20250212	171100	0	4165	4165	4165	4165	0
263	20250212	171000	0	4165	4165	4165	4165	0
264	20250212	170900	0	4165	4165	4165	4165	0
265	20250212	170800	0	4165	4165	4165	4165	0
266	20250212	170700	0	4165	4165	4165	4165	0
267	20250212	170600	0	4165	4165	4165	4165	0
268	20250212	170500	0	4165	4165	4165	4165	0
269	20250212	170400	0	4165	4165	4165	4165	0
270	20250212	170300	0	4165	4165	4165	4165	0
271	20250212	170200	0	4165	4165	4165	4165	0
272	20250212	170100	0	4165	4165	4165	4165	0
273	20250212	170000	0	4165	4165	4165	4165	0
274	20250212	165900	0	4165	4165	4165	4165	0
275	20250212	165800	0	4165	4165	4165	4165	0
276	20250212	165700	0	4165	4165	4165	4165	0
277	20250212	165600	0	4165	4165	4165	4165	0
278	20250212	165500	0	4165	4165	4165	4165	0
279	20250212	165400	0	4165	4165	4165	4165	0
280	20250212	165300	0	4165	4165	4165	4165	0
281	20250212	165200	0	4165	4165	4165	4165	0
282	20250212	165100	0	4165	4165	4165	4165	0
283	20250212	165000	0	4165	4165	4165	4165	0
284	20250212	164900	0	4165	4165	4165	4165	0
285	20250212	164800	0	4165	4165	4165	4165	0
286	20250212	164700	0	4165	4165	4165	4165	0
287	20250212	164600	0	4165	4165	4165	4165	0
288	20250212	164500	0	4165	4165	4165	4165	0
289	20250212	164400	0	4165	4165	4165	4165	0
290	20250212	164300	0	4165	4165	4165	4165	0
291	20250212	164200	0	4165	4165	4165	4165	0
292	20250212	164100	0	4165	4165	4165	4165	0
293	20250212	164000	0	4165	4165	4165	4165	0
294	20250212	163900	0	4165	4165	4165	4165	0
295	20250212	163800	0	4165	4165	4165	4165	0
296	20250212	163700	0	4165	4165	4165	4165	0
297	20250212	163600	0	4165	4165	4165	4165	0
298	20250212	163500	0	4165	4165	4165	4165	0
299	20250212	163400	0	4165	4165	4165	4165	0
300	20250212	163300	0	4165	4165	4165	4165	0
301	20250212	163200	0	4165	4165	4165	4165	0
302	20250212	163100	0	4165	4165	4165	4165	0
303	20250212	163000	0	4165	4165	4165	4165	0
304	20250212	162900	0	4165	4165	4165	4165	0
305	20250212	162800	0	4165	4165	4165	4165	0
306	20250212	162700	0	4165	4165	4165	4165	0
307	20250212	162600	0	4165	4165	4165	4165	0
308	20250212	162500	0	4165	4165	4165	4165	0
309	20250212	162400	0	4165	4165	4165	4165	0
310	20250212	162300	0	4165	4165	4165	4165	0
311	20250212	162200	0	4165	4165	4165	4165	0
312	20250212	162100	0	4165	4165	4165	4165	0
313	20250212	162000	0	4165	4165	4165	4165	0
314	20250212	161900	0	4165	4165	4165	4165	0
315	20250212	161800	0	4165	4165	4165	4165	0
316	20250212	161700	0	4165	4165	4165	4165	0
317	20250212	161600	0	4165	4165	4165	4165	0
318	20250212	161500	0	4165	4165	4165	4165	0
319	20250212	161400	0	4165	4165	4165	4165	0
320	20250212	161300	0	4165	4165	4165	4165	0
321	20250212	161200	0	4165	4165	4165	4165	0
322	20250212	161100	0	4165	4165	4165	4165	0
323	20250212	161000	0	4165	4165	4165	4165	0
324	20250212	160900	0	4165	4165	4165	4165	0
325	20250212	160800	0	4165	4165	4165	4165	0
326	20250212	160700	0	4165	4165	4165	4165	0
327	20250212	160600	0	4165	4165	4165	4165	0
328	20250212	160500	0	4165	4165	4165	4165	0
329	20250212	160400	0	4165	4165	4165	4165	0
330	20250212	160300	0	4165	4165	4165	4165	0
331	20250212	160200	0	4165	4165	4165	4165	0
332	20250212	160100	0	4165	4165	4165	4165	0
333	20250212	160000	0	4165	4165	4165	4165	0
334	20250212	155900	0	4165	4165	4165	4165	0
335	20250212	155800	0	4165	4165	4165	4165	0
336	20250212	155700	0	4165	4165	4165	4165	0
337	20250212	155600	0	4165	4165	4165	4165	0
338	20250212	155500	0	4165	4165	4165	4165	0
339	20250212	155400	0	4165	4165	4165	4165	0
340	20250212	155300	0	4165	4165	4165	4165	0
341	20250212	155200	0	4165	4165	4165	4165	0
342	20250212	155100	0	4165	4165	4165	4165	0
343	20250212	155000	0	4165	4165	4165	4165	0
344	20250212	154900	0	4165	4165	4165	4165	0
345	20250212	154800	0	4165	4165	4165	4165	0
346	20250212	154700	0	4165	4165	4165	4165	0
347	20250212	154600	0	4165	4165	4165	4165	0
348	20250212	154500	0	4165	4165	4165	4165	0
349	20250212	154400	0	4165	4165	4165	4165	0
350	20250212	154300	0	4165	4165	4165	4165	0
351	20250212	154200	0	4165	4165	4165	4165	0
352	20250212	154100	0	4165	4165	4165	4165	0
353	20250212	154000	0	4165	4165	4165	4165	0
354	20250212	153900	0	4165	4165	4165	4165	0
355	20250212	153800	0	4165	4165	4165	4165	0
356	20250212	153700	0	4165	4165	4165	4165	0
357	20250212	153600	0	4165	4165	4165	4165	0
358	20250212	153500	0	4165	4165	4165	4165	0
359	20250212	153400	0	4165	4165	4165	4165	0
360	20250212	153300	0	4165	4165	4165	4165	0
361	20250212	153200	0	4165	4165	4165	4165	0
362	20250212	153100	0	4165	4165	4165	4165	0
363	20250212	153000	0	4165	4165	4165	4165	0
364	20250212	152900	0	4165	4165	4165	4165	0
365	20250212	152800	0	4165	4165	4165	4165	0
366	20250212	152700	0	4165	4165	4165	4165	0
367	20250212	152600	0	4165	4165	4165	4165	0
368	20250212	152500	0	4165	4165	4165	4165	0
369	20250212	152400	0	4165	4165	4165	4165	0
370	20250212	152300	0	4165	4165	4165	4165	0
371	20250212	152200	0	4165	4165	4165	4165	0
372	20250212	152100	0	4165	4165	4165	4165	0
373	20250212	152000	0	4165	4165	4165	4165	0
374	20250212	151900	0	4165	4165	4165	4165	0
375	20250212	151800	0	4165	4165	4165	4165	0
376	20250212	151700	0	4165	4165	4165	4165	0
377	20250212	151600	0	4165	4165	4165	4165	0
378	20250212	151500	0	4165	4165	4165	4165	0
379	20250212	151400	0	4165	4165	4165	4165	0
380	20250212	151300	0	4165	4165	4165	4165	0
381	20250212	151200	0	4165	4165	4165	4165	0
382	20250212	151100	0	4165	4165	4165	4165	0
383	20250212	151000	0	4165	4165	4165	4165	0
384	20250212	150900	0	4165	4165	4165	4165	0
385	20250212	150800	0	4165	4165	4165	4165	0
386	20250212	150700	0	4165	4165	4165	4165	0
387	20250212	150600	0	4165	4165	4165	4165	0
388	20250212	150500	0	4165	4165	4165	4165	0
389	20250212	150400	0	4165	4165	4165	4165	0
390	20250212	150300	0	4165	4165	4165	4165	0
391	20250212	150200	0	4165	4165	4165	4165	0
392	20250212	150100	0	4165	4165	4165	4165	0
393	20250212	150000	0	4165	4165	4165	4165	0
394	20250212	145900	0	4165	4165	4165	4165	0
395	20250212	145800	0	4165	4165	4165	4165	0
396	20250212	145700	0	4165	4165	4165	4165	0
397	20250212	145600	0	4165	4165	4165	4165	0
398	20250212	145500	0	4165	4165	4165	4165	0
399	20250212	145400	0	4165	4165	4165	4165	0
400	20250212	145300	0	4165	4165	4165	4165	0
401	20250212	145200	0	4165	4165	4165	4165	0
402	20250212	145100	0	4165	4165	4165	4165	0
403	20250212	145000	0	4165	4165	4165	4165	0
404	20250212	144900	0	4165	4165	4165	4165	0
405	20250212	144800	0	4165	4165	4165	4165	0
406	20250212	144700	0	4165	4165	4165	4165	0
407	20250212	144600	0	4165	4165	4165	4165	0
408	20250212	144500	0	4165	4165	4165	4165	0
409	20250212	144400	0	4165	4165	4165	4165	0
410	20250212	144300	0	4165	4165	4165	4165	0
411	20250212	144200	0	4165	4165	4165	4165	0
412	20250212	144100	0	4165	4165	4165	4165	0
413	20250212	144000	0	4165	4165	4165	4165	0
414	20250212	143900	0	4165	4165	4165	4165	0
415	20250212	143800	0	4165	4165	4165	4165	0
416	20250212	143700	0	4165	4165	4165	4165	0
417	20250212	143600	0	4165	4165	4165	4165	0
418	20250212	143500	0	4165	4165	4165	4165	0
419	20250212	143400	0	4165	4165	4165	4165	0
420	20250212	143300	0	4165	4165	4165	4165	0
421	20250212	143200	0	4165	4165	4165	4165	0
422	20250212	143100	0	4165	4165	4165	4165	0
423	20250212	143000	0	4165	4165	4165	4165	0
424	20250212	142900	0	4165	4165	4165	4165	0
425	20250212	142800	0	4165	4165	4165	4165	0
426	20250212	142700	0	4165	4165	4165	4165	0
427	20250212	142600	0	4165	4165	4165	4165	0
428	20250212	142500	0	4165	4165	4165	4165	0
429	20250212	142400	0	4165	4165	4165	4165	0
430	20250212	142300	0	4165	4165	4165	4165	0
431	20250212	142200	0	4165	4165	4165	4165	0
432	20250212	142100	0	4165	4165	4165	4165	0
433	20250212	142000	0	4165	4165	4165	4165	0
434	20250212	141900	0	4165	4165	4165	4165	0
435	20250212	141800	0	4165	4165	4165	4165	0
436	20250212	141700	0	4165	4165	4165	4165	0
437	20250212	141600	0	4165	4165	4165	4165	0
438	20250212	141500	0	4165	4165	4165	4165	0
439	20250212	141400	0	4165	4165	4165	4165	0
440	20250212	141300	0	4165	4165	4165	4165	0
441	20250212	141200	0	4165	4165	4165	4165	0
442	20250212	141100	0	4165	4165	4165	4165	0
443	20250212	141000	0	4165	4165	4165	4165	0
444	20250212	140900	0	4165	4165	4165	4165	0
445	20250212	140800	0	4165	4165	4165	4165	0
446	20250212	140700	0	4165	4165	4165	4165	0
447	20250212	140600	0	4165	4165	4165	4165	0
448	20250212	140500	0	4165	4165	4165	4165	0
449	20250212	140400	0	4165	4165	4165	4165	0
450	20250212	140300	0	4165	4165	4165	4165	0
451	20250212	140200	0	4165	4165	4165	4165	0
452	20250212	140100	0	4165	4165	4165	4165	0
453	20250212	140000	0	4165	4165	4165	4165	0
454	20250212	135900	0	4165	4165	4165	4165	0
455	20250212	135800	0	4165	4165	4165	4165	0
456	20250212	135700	0	4165	4165	4165	4165	0
457	20250212	135600	0	4165	4165	4165	4165	0
458	20250212	135500	0	4165	4165	4165	4165	0
459	20250212	135400	0	4165	4165	4165	4165	0
460	20250212	135300	0	4165	4165	4165	4165	0
461	20250212	135200	0	4165	4165	4165	4165	0
462	20250212	135100	0	4165	4165	4165	4165	0
463	20250212	135000	0	4165	4165	4165	4165	0
464	20250212	134900	0	4165	4165	4165	4165	0
465	20250212	134800	0	4165	4165	4165	4165	0
466	20250212	134700	0	4165	4165	4165	4165	0
467	20250212	134600	0	4165	4165	4165	4165	0
468	20250212	134500	0	4165	4165	4165	4165	0
469	20250212	134400	0	4165	4165	4165	4165	0
470	20250212	134300	0	4165	4165	4165	4165	0
471	20250212	134200	0	4165	4165	4165	4165	0
472	20250212	134100	0	4165	4165	4165	4165	0
473	20250212	134000	0	4165	4165	4165	4165	0
474	20250212	133900	0	4165	4165	4165	4165	0
475	20250212	133800	0	4165	4165	4165	4165	0
476	20250212	133700	0	4165	4165	4165	4165	0
477	20250212	133600	0	4165	4165	4165	4165	0
478	20250212	133500	0	4165	4165	4165	4165	0
479	20250212	133400	0	4165	4165	4165	4165	0
480	20250212	133300	0	4165	4165	4165	4165	0
481	20250212	133200	0	4165	4165	4165	4165	0
482	20250212	133100	0	4165	4165	4165	4165	0
483	20250212	133000	0	4165	4165	4165	4165	0
484	20250212	132900	0	4165	4165	4165	4165	0
485	20250212	132800	0	4165	4165	4165	4165	0
486	20250212	132700	0	4165	4165	4165	4165	0
487	20250212	132600	0	4165	4165	4165	4165	0
488	20250212	132500	0	4165	4165	4165	4165	0
489	20250212	132400	0	4165	4165	4165	4165	0
490	20250212	132300	0	4165	4165	4165	4165	0
491	20250212	132200	0	4165	4165	4165	4165	0
492	20250212	132100	0	4165	4165	4165	4165	0
493	20250212	132000	0	4165	4165	4165	4165	0
494	20250212	131900	0	4165	4165	4165	4165	0
495	20250212	131800	0	4165	4165	4165	4165	0
496	20250212	131700	0	4165	4165	4165	4165	0
497	20250212	131600	0	4165	4165	4165	4165	0
498	20250212	131500	0	4165	4165	4165	4165	0
499	20250212	131400	0	4165	4165	4165	4165	0
500	20250212	131300	0	4165	4165	4165	4165	0
501	20250212	131200	0	4165	4165	4165	4165	0
502	20250212	131100	0	4165	4165	4165	4165	0
503	20250212	131000	0	4165	4165	4165	4165	0
504	20250212	130900	0	4165	4165	4165	4165	0
505	20250212	130800	0	4165	4165	4165	4165	0
506	20250212	130700	0	4165	4165	4165	4165	0
507	20250212	130600	0	4165	4165	4165	4165	0
508	20250212	130500	0	4165	4165	4165	4165	0
509	20250212	130400	0	4165	4165	4165	4165	0
510	20250212	130300	0	4165	4165	4165	4165	0
511	20250212	130200	0	4165	4165	4165	4165	0
512	20250212	130100	0	4165	4165	4165	4165	0
513	20250212	130000	0	4165	4165	4165	4165	0
514	20250212	125900	0	4165	4165	4165	4165	0
515	20250212	125800	0	4165	4165	4165	4165	0
516	20250212	125700	0	4165	4165	4165	4165	0
517	20250212	125600	0	4165	4165	4165	4165	0
518	20250212	125500	0	4165	4165	4165	4165	0
519	20250212	125400	0	4165	4165	4165	4165	0
520	20250212	125300	0	4165	4165	4165	4165	0
521	20250212	125200	0	4165	4165	4165	4165	0
522	20250212	125100	0	4165	4165	4165	4165	0
523	20250212	125000	0	4165	4165	4165	4165	0
524	20250212	124900	0	4165	4165	4165	4165	0
525	20250212	124800	0	4165	4165	4165	4165	0
526	20250212	124700	0	4165	4165	4165	4165	0
527	20250212	124600	0	4165	4165	4165	4165	0
528	20250212	124500	0	4165	4165	4165	4165	0
529	20250212	124400	0	4165	4165	4165	4165	0
530	20250212	124300	0	4165	4165	4165	4165	0
531	20250212	124200	0	4165	4165	4165	4165	0
532	20250212	124100	0	4165	4165	4165	4165	0
533	20250212	124000	0	4165	4165	4165	4165	0
534	20250212	123900	0	4165	4165	4165	4165	0
535	20250212	123800	0	4165	4165	4165	4165	0
536	20250212	123700	0	4165	4165	4165	4165	0
537	20250212	123600	0	4165	4165	4165	4165	0
538	20250212	123500	0	4165	4165	4165	4165	0
539	20250212	123400	0	4165	4165	4165	4165	0
540	20250212	123300	0	4165	4165	4165	4165	0
541	20250212	123200	0	4165	4165	4165	4165	0
542	20250212	123100	0	4165	4165	4165	4165	0
543	20250212	123000	0	4165	4165	4165	4165	0
544	20250212	122900	0	4165	4165	4165	4165	0
545	20250212	122800	0	4165	4165	4165	4165	0
546	20250212	122700	0	4165	4165	4165	4165	0
547	20250212	122600	0	4165	4165	4165	4165	0
548	20250212	122500	0	4165	4165	4165	4165	0
549	20250212	122400	0	4165	4165	4165	4165	0
550	20250212	122300	0	4165	4165	4165	4165	0
551	20250212	122200	0	4165	4165	4165	4165	0
552	20250212	122100	0	4165	4165	4165	4165	0
553	20250212	122000	0	4165	4165	4165	4165	0
554	20250212	121900	0	4165	4165	4165	4165	0
555	20250212	121800	0	4165	4165	4165	4165	0
556	20250212	121700	0	4165	4165	4165	4165	0
557	20250212	121600	0	4165	4165	4165	4165	0
558	20250212	121500	0	4165	4165	4165	4165	0
559	20250212	121400	0	4165	4165	4165	4165	0
560	20250212	121300	0	4165	4165	4165	4165	0
561	20250212	121200	0	4165	4165	4165	4165	0
562	20250212	121100	0	4165	4165	4165	4165	0
563	20250212	121000	0	4165	4165	4165	4165	0
564	20250212	120900	0	4165	4165	4165	4165	0
565	20250212	120800	0	4165	4165	4165	4165	0
566	20250212	120700	0	4165	4165	4165	4165	0
567	20250212	120600	0	4165	4165	4165	4165	0
568	20250212	120500	0	4165	4165	4165	4165	0
569	20250212	120400	0	4165	4165	4165	4165	0
570	20250212	120300	0	4165	4165	4165	4165	0
571	20250212	120200	0	4165	4165	4165	4165	0
572	20250212	120100	0	4165	4165	4165	4165	0
573	20250212	120000	0	4165	4165	4165	4165	0
574	20250212	115900	0	4165	4165	4165	4165	0
575	20250212	115800	0	4165	4165	4165	4165	0
576	20250212	115700	0	4165	4165	4165	4165	0
577	20250212	115600	0	4165	4165	4165	4165	0
578	20250212	115500	0	4165	4165	4165	4165	0
579	20250212	115400	0	4165	4165	4165	4165	0
580	20250212	115300	0	4165	4165	4165	4165	0
581	20250212	115200	0	4165	4165	4165	4165	0
582	20250212	115100	0	4165	4165	4165	4165	0
583	20250212	115000	0	4165	4165	4165	4165	0
584	20250212	114900	0	4165	4165	4165	4165	0
585	20250212	114800	0	4165	4165	4165	4165	0
586	20250212	114700	0	4165	4165	4165	4165	0
587	20250212	114600	0	4165	4165	4165	4165	0
588	20250212	114500	0	4165	4165	4165	4165	0
589	20250212	114400	0	4165	4165	4165	4165	0
590	20250212	114300	0	4165	4165	4165	4165	0
591	20250212	114200	0	4165	4165	4165	4165	0
592	20250212	114100	0	4165	4165	4165	4165	0
593	20250212	114000	0	4165	4165	4165	4165	0
594	20250212	113900	0	4165	4165	4165	4165	0
595	20250212	113800	0	4165	4165	4165	4165	0
596	20250212	113700	0	4165	4165	4165	4165	0
597	20250212	113600	0	4165	4165	4165	4165	0
598	20250212	113500	0	4165	4165	4165	4165	0
599	20250212	113400	0	4165	4165	4165	4165	0
600	20250212	113300	0	4165	4165	4165	4165	0
601	20250212	113200	0	4165	4165	4165	4165	0
602	20250212	113100	0	4165	4165	4165	4165	0
603	20250212	113000	0	4165	4165	4165	4165	0
604	20250212	112900	0	4165	4165	4165	4165	0
605	20250212	112800	0	4165	4165	4165	4165	0
606	20250212	112700	0	4165	4165	4165	4165	0
607	20250212	112600	0	4165	4165	4165	4165	0
608	20250212	112500	0	4165	4165	4165	4165	0
609	20250212	112400	0	4165	4165	4165	4165	0
610	20250212	112300	0	4165	4165	4165	4165	0
611	20250212	112200	0	4165	4165	4165	4165	0
612	20250212	112100	0	4165	4165	4165	4165	0
613	20250212	112000	0	4165	4165	4165	4165	0
614	20250212	111900	0	4165	4165	4165	4165	0
615	20250212	111800	0	4165	4165	4165	4165	0
616	20250212	111700	0	4165	4165	4165	4165	0
617	20250212	111600	0	4165	4165	4165	4165	0
618	20250212	111500	0	4165	4165	4165	4165	0
619	20250212	111400	0	4165	4165	4165	4165	0
620	20250212	111300	0	4165	4165	4165	4165	0
621	20250212	111200	0	4165	4165	4165	4165	0
622	20250212	111100	0	4165	4165	4165	4165	0
623	20250212	111000	0	4165	4165	4165	4165	0
624	20250212	110900	0	4165	4165	4165	4165	0
625	20250212	110800	0	4165	4165	4165	4165	0
626	20250212	110700	0	4165	4165	4165	4165	0
627	20250212	110600	0	4165	4165	4165	4165	0
628	20250212	110500	0	4165	4165	4165	4165	0
629	20250212	110400	0	4165	4165	4165	4165	0
630	20250212	110300	0	4165	4165	4165	4165	0
631	20250212	110200	0	4165	4165	4165	4165	0
632	20250212	110100	0	4165	4165	4165	4165	0
633	20250212	110000	0	4165	4165	4165	4165	0
634	20250212	105900	0	4165	4165	4165	4165	0
635	20250212	105800	0	4165	4165	4165	4165	0
636	20250212	105700	0	4165	4165	4165	4165	0
637	20250212	105600	0	4165	4165	4165	4165	0
638	20250212	105500	0	4165	4165	4165	4165	0
639	20250212	105400	0	4165	4165	4165	4165	0
640	20250212	105300	0	4165	4165	4165	4165	0
641	20250212	105200	0	4165	4165	4165	4165	0
642	20250212	105100	0	4165	4165	4165	4165	0
643	20250212	105000	0	4165	4165	4165	4165	0
644	20250212	104900	0	4165	4165	4165	4165	0
645	20250212	104800	0	4165	4165	4165	4165	0
646	20250212	104700	0	4165	4165	4165	4165	0
647	20250212	104600	0	4165	4165	4165	4165	0
648	20250212	104500	0	4165	4165	4165	4165	0
649	20250212	104400	0	4165	4165	4165	4165	0
650	20250212	104300	0	4165	4165	4165	4165	0
651	20250212	104200	0	4165	4165	4165	4165	0
652	20250212	104100	0	4165	4165	4165	4165	0
653	20250212	104000	0	4165	4165	4165	4165	0
654	20250212	103900	0	4165	4165	4165	4165	0
655	20250212	103800	0	4165	4165	4165	4165	0
656	20250212	103700	0	4165	4165	4165	4165	0
657	20250212	103600	0	4165	4165	4165	4165	0
658	20250212	103500	0	4165	4165	4165	4165	0
659	20250212	103400	0	4165	4165	4165	4165	0
660	20250212	103300	0	4165	4165	4165	4165	0
661	20250212	103200	0	4165	4165	4165	4165	0
662	20250212	103100	0	4165	4165	4165	4165	0
663	20250212	103000	0	4165	4165	4165	4165	0
664	20250212	102900	0	4165	4165	4165	4165	0
665	20250212	102800	0	4165	4165	4165	4165	0
666	20250212	102700	0	4165	4165	4165	4165	0
667	20250212	102600	0	4165	4165	4165	4165	0
668	20250212	102500	0	4165	4165	4165	4165	0
669	20250212	102400	0	4165	4165	4165	4165	0
670	20250212	102300	0	4165	4165	4165	4165	0
671	20250212	102200	0	4165	4165	4165	4165	0
672	20250212	102100	0	4165	4165	4165	4165	0
673	20250212	102000	0	4165	4165	4165	4165	0
674	20250212	101900	0	4165	4165	4165	4165	0
675	20250212	101800	0	4165	4165	4165	4165	0
676	20250212	101700	0	4165	4165	4165	4165	0
677	20250212	101600	0	4165	4165	4165	4165	0
678	20250212	101500	0	4165	4165	4165	4165	0
679	20250212	101400	0	4165	4165	4165	4165	0
680	20250212	101300	0	4165	4165	4165	4165	0
681	20250212	101200	0	4165	4165	4165	4165	0
682	20250212	101100	0	4165	4165	4165	4165	0
683	20250212	101000	0	4165	4165	4165	4165	0
684	20250212	100900	0	4165	4165	4165	4165	0
685	20250212	100800	0	4165	4165	4165	4165	0
686	20250212	100700	0	4165	4165	4165	4165	0
687	20250212	100600	0	4165	4165	4165	4165	0
688	20250212	100500	0	4165	4165	4165	4165	0
689	20250212	100400	0	4165	4165	4165	4165	0
690	20250212	100300	0	4165	4165	4165	4165	0
691	20250212	100200	0	4165	4165	4165	4165	0
692	20250212	100100	0	4165	4165	4165	4165	0
693	20250212	100000	0	4165	4165	4165	4165	0
694	20250212	095900	0	4165	4165	4165	4165	0
695	20250212	095800	0	4165	4165	4165	4165	0
696	20250212	095700	0	4165	4165	4165	4165	0
697	20250212	095600	0	4165	4165	4165	4165	0
698	20250212	095500	0	4165	4165	4165	4165	0
699	20250212	095400	0	4165	4165	4165	4165	0
700	20250212	095300	0	4165	4165	4165	4165	0
701	20250212	095200	0	4165	4165	4165	4165	0
702	20250212	095100	0	4165	4165	4165	4165	0
703	20250212	095000	0	4165	4165	4165	4165	0
704	20250212	094900	0	4165	4165	4165	4165	0
705	20250212	094800	0	4165	4165	4165	4165	0
706	20250212	094700	0	4165	4165	4165	4165	0
707	20250212	094600	0	4165	4165	4165	4165	0
708	20250212	094500	0	4165	4165	4165	4165	0
709	20250212	094400	0	4165	4165	4165	4165	0
710	20250212	094300	0	4165	4165	4165	4165	0
711	20250212	094200	0	4165	4165	4165	4165	0
712	20250212	094100	0	4165	4165	4165	4165	0
713	20250212	094000	0	4165	4165	4165	4165	0
714	20250212	093900	0	4165	4165	4165	4165	0
715	20250212	093800	0	4165	4165	4165	4165	0
716	20250212	093700	0	4165	4165	4165	4165	0
717	20250212	093600	0	4165	4165	4165	4165	0
718	20250212	093500	0	4165	4165	4165	4165	0
719	20250212	093400	0	4165	4165	4165	4165	0
720	20250212	093300	0	4165	4165	4165	4165	0
721	20250212	093200	0	4165	4165	4165	4165	0
722	20250212	093100	0	4165	4165	4165	4165	0
723	20250212	093000	0	4165	4165	4165	4165	0
724	20250212	092900	0	4165	4165	4165	4165	0
725	20250212	092800	0	4165	4165	4165	4165	0
726	20250212	092700	0	4165	4165	4165	4165	0
727	20250212	092600	0	4165	4165	4165	4165	0
728	20250212	092500	0	4165	4165	4165	4165	0
729	20250212	092400	0	4165	4165	4165	4165	0
730	20250212	092300	0	4165	4165	4165	4165	0
731	20250212	092200	0	4165	4165	4165	4165	0
732	20250212	092100	0	4165	4165	4165	4165	0
733	20250212	092000	0	4165	4165	4165	4165	0
734	20250212	091900	0	4165	4165	4165	4165	0
735	20250212	091800	0	4165	4165	4165	4165	0
736	20250212	091700	0	4165	4165	4165	4165	0
737	20250212	091600	0	4165	4165	4165	4165	0
738	20250212	091500	0	4165	4165	4165	4165	0
739	20250212	091400	0	4165	4165	4165	4165	0
740	20250212	091300	0	4165	4165	4165	4165	0
741	20250212	091200	0	4165	4165	4165	4165	0
742	20250212	091100	0	4165	4165	4165	4165	0
743	20250212	091000	0	4165	4165	4165	4165	0
744	20250212	090900	0	4165	4165	4165	4165	0
745	20250212	090800	0	4165	4165	4165	4165	0
746	20250212	090700	0	4165	4165	4165	4165	0
747	20250212	090600	0	4165	4165	4165	4165	0
748	20250212	090500	0	4165	4165	4165	4165	0
749	20250212	090400	0	4165	4165	4165	4165	0
750	20250212	090300	0	4165	4165	4165	4165	0
751	20250212	090200	0	4165	4165	4165	4165	0
752	20250212	090100	0	4165	4165	4165	4165	0
753	20250212	090000	0	4165	4165	4165	4165	0