KissMeData/376190/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	213100	0	4165	4165	4165	4165	0
3	20250214	213000	0	4165	4165	4165	4165	0
4	20250214	212900	0	4165	4165	4165	4165	0
5	20250214	212800	0	4165	4165	4165	4165	0
6	20250214	212700	0	4165	4165	4165	4165	0
7	20250214	212600	0	4165	4165	4165	4165	0
8	20250214	212500	0	4165	4165	4165	4165	0
9	20250214	212400	0	4165	4165	4165	4165	0
10	20250214	212300	0	4165	4165	4165	4165	0
11	20250214	212200	0	4165	4165	4165	4165	0
12	20250214	212100	0	4165	4165	4165	4165	0
13	20250214	212000	0	4165	4165	4165	4165	0
14	20250214	211900	0	4165	4165	4165	4165	0
15	20250214	211800	0	4165	4165	4165	4165	0
16	20250214	211700	0	4165	4165	4165	4165	0
17	20250214	211600	0	4165	4165	4165	4165	0
18	20250214	211500	0	4165	4165	4165	4165	0
19	20250214	211400	0	4165	4165	4165	4165	0
20	20250214	211300	0	4165	4165	4165	4165	0
21	20250214	211200	0	4165	4165	4165	4165	0
22	20250214	211100	0	4165	4165	4165	4165	0
23	20250214	211000	0	4165	4165	4165	4165	0
24	20250214	210900	0	4165	4165	4165	4165	0
25	20250214	210800	0	4165	4165	4165	4165	0
26	20250214	210700	0	4165	4165	4165	4165	0
27	20250214	210600	0	4165	4165	4165	4165	0
28	20250214	210500	0	4165	4165	4165	4165	0
29	20250214	210400	0	4165	4165	4165	4165	0
30	20250214	210300	0	4165	4165	4165	4165	0
31	20250214	210200	0	4165	4165	4165	4165	0
32	20250214	210100	0	4165	4165	4165	4165	0
33	20250214	210000	0	4165	4165	4165	4165	0
34	20250214	205900	0	4165	4165	4165	4165	0
35	20250214	205800	0	4165	4165	4165	4165	0
36	20250214	205700	0	4165	4165	4165	4165	0
37	20250214	205600	0	4165	4165	4165	4165	0
38	20250214	205500	0	4165	4165	4165	4165	0
39	20250214	205400	0	4165	4165	4165	4165	0
40	20250214	205300	0	4165	4165	4165	4165	0
41	20250214	205200	0	4165	4165	4165	4165	0
42	20250214	205100	0	4165	4165	4165	4165	0
43	20250214	205000	0	4165	4165	4165	4165	0
44	20250214	204900	0	4165	4165	4165	4165	0
45	20250214	204800	0	4165	4165	4165	4165	0
46	20250214	204700	0	4165	4165	4165	4165	0
47	20250214	204600	0	4165	4165	4165	4165	0
48	20250214	204500	0	4165	4165	4165	4165	0
49	20250214	204400	0	4165	4165	4165	4165	0
50	20250214	204300	0	4165	4165	4165	4165	0
51	20250214	204200	0	4165	4165	4165	4165	0
52	20250214	204100	0	4165	4165	4165	4165	0
53	20250214	204000	0	4165	4165	4165	4165	0
54	20250214	203900	0	4165	4165	4165	4165	0
55	20250214	203800	0	4165	4165	4165	4165	0
56	20250214	203700	0	4165	4165	4165	4165	0
57	20250214	203600	0	4165	4165	4165	4165	0
58	20250214	203500	0	4165	4165	4165	4165	0
59	20250214	203400	0	4165	4165	4165	4165	0
60	20250214	203300	0	4165	4165	4165	4165	0
61	20250214	203200	0	4165	4165	4165	4165	0
62	20250214	203100	0	4165	4165	4165	4165	0
63	20250214	203000	0	4165	4165	4165	4165	0
64	20250214	202900	0	4165	4165	4165	4165	0
65	20250214	202800	0	4165	4165	4165	4165	0
66	20250214	202700	0	4165	4165	4165	4165	0
67	20250214	202600	0	4165	4165	4165	4165	0
68	20250214	202500	0	4165	4165	4165	4165	0
69	20250214	202400	0	4165	4165	4165	4165	0
70	20250214	202300	0	4165	4165	4165	4165	0
71	20250214	202200	0	4165	4165	4165	4165	0
72	20250214	202100	0	4165	4165	4165	4165	0
73	20250214	202000	0	4165	4165	4165	4165	0
74	20250214	201900	0	4165	4165	4165	4165	0
75	20250214	201800	0	4165	4165	4165	4165	0
76	20250214	201700	0	4165	4165	4165	4165	0
77	20250214	201600	0	4165	4165	4165	4165	0
78	20250214	201500	0	4165	4165	4165	4165	0
79	20250214	201400	0	4165	4165	4165	4165	0
80	20250214	201300	0	4165	4165	4165	4165	0
81	20250214	201200	0	4165	4165	4165	4165	0
82	20250214	201100	0	4165	4165	4165	4165	0
83	20250214	201000	0	4165	4165	4165	4165	0
84	20250214	200900	0	4165	4165	4165	4165	0
85	20250214	200800	0	4165	4165	4165	4165	0
86	20250214	200700	0	4165	4165	4165	4165	0
87	20250214	200600	0	4165	4165	4165	4165	0
88	20250214	200500	0	4165	4165	4165	4165	0
89	20250214	200400	0	4165	4165	4165	4165	0
90	20250214	200300	0	4165	4165	4165	4165	0
91	20250214	200200	0	4165	4165	4165	4165	0
92	20250214	200100	0	4165	4165	4165	4165	0
93	20250214	200000	0	4165	4165	4165	4165	0
94	20250214	195900	0	4165	4165	4165	4165	0
95	20250214	195800	0	4165	4165	4165	4165	0
96	20250214	195700	0	4165	4165	4165	4165	0
97	20250214	195600	0	4165	4165	4165	4165	0
98	20250214	195500	0	4165	4165	4165	4165	0
99	20250214	195400	0	4165	4165	4165	4165	0
100	20250214	195300	0	4165	4165	4165	4165	0
101	20250214	195200	0	4165	4165	4165	4165	0
102	20250214	195100	0	4165	4165	4165	4165	0
103	20250214	195000	0	4165	4165	4165	4165	0
104	20250214	194900	0	4165	4165	4165	4165	0
105	20250214	194800	0	4165	4165	4165	4165	0
106	20250214	194700	0	4165	4165	4165	4165	0
107	20250214	194600	0	4165	4165	4165	4165	0
108	20250214	194500	0	4165	4165	4165	4165	0
109	20250214	194400	0	4165	4165	4165	4165	0
110	20250214	194300	0	4165	4165	4165	4165	0
111	20250214	194200	0	4165	4165	4165	4165	0
112	20250214	194100	0	4165	4165	4165	4165	0
113	20250214	194000	0	4165	4165	4165	4165	0
114	20250214	193900	0	4165	4165	4165	4165	0
115	20250214	193800	0	4165	4165	4165	4165	0
116	20250214	193700	0	4165	4165	4165	4165	0
117	20250214	193600	0	4165	4165	4165	4165	0
118	20250214	193500	0	4165	4165	4165	4165	0
119	20250214	193400	0	4165	4165	4165	4165	0
120	20250214	193300	0	4165	4165	4165	4165	0
121	20250214	193200	0	4165	4165	4165	4165	0
122	20250214	193100	0	4165	4165	4165	4165	0
123	20250214	193000	0	4165	4165	4165	4165	0
124	20250214	192900	0	4165	4165	4165	4165	0
125	20250214	192800	0	4165	4165	4165	4165	0
126	20250214	192700	0	4165	4165	4165	4165	0
127	20250214	192600	0	4165	4165	4165	4165	0
128	20250214	192500	0	4165	4165	4165	4165	0
129	20250214	192400	0	4165	4165	4165	4165	0
130	20250214	192300	0	4165	4165	4165	4165	0
131	20250214	192200	0	4165	4165	4165	4165	0
132	20250214	192100	0	4165	4165	4165	4165	0
133	20250214	192000	0	4165	4165	4165	4165	0
134	20250214	191900	0	4165	4165	4165	4165	0
135	20250214	191800	0	4165	4165	4165	4165	0
136	20250214	191700	0	4165	4165	4165	4165	0
137	20250214	191600	0	4165	4165	4165	4165	0
138	20250214	191500	0	4165	4165	4165	4165	0
139	20250214	191400	0	4165	4165	4165	4165	0
140	20250214	191300	0	4165	4165	4165	4165	0
141	20250214	191200	0	4165	4165	4165	4165	0
142	20250214	191100	0	4165	4165	4165	4165	0
143	20250214	191000	0	4165	4165	4165	4165	0
144	20250214	190900	0	4165	4165	4165	4165	0
145	20250214	190800	0	4165	4165	4165	4165	0
146	20250214	190700	0	4165	4165	4165	4165	0
147	20250214	190600	0	4165	4165	4165	4165	0
148	20250214	190500	0	4165	4165	4165	4165	0
149	20250214	190400	0	4165	4165	4165	4165	0
150	20250214	190300	0	4165	4165	4165	4165	0
151	20250214	190200	0	4165	4165	4165	4165	0
152	20250214	190100	0	4165	4165	4165	4165	0
153	20250214	190000	0	4165	4165	4165	4165	0
154	20250214	185900	0	4165	4165	4165	4165	0
155	20250214	185800	0	4165	4165	4165	4165	0
156	20250214	185700	0	4165	4165	4165	4165	0
157	20250214	185600	0	4165	4165	4165	4165	0
158	20250214	185500	0	4165	4165	4165	4165	0
159	20250214	185400	0	4165	4165	4165	4165	0
160	20250214	185300	0	4165	4165	4165	4165	0
161	20250214	185200	0	4165	4165	4165	4165	0
162	20250214	185100	0	4165	4165	4165	4165	0
163	20250214	185000	0	4165	4165	4165	4165	0
164	20250214	184900	0	4165	4165	4165	4165	0
165	20250214	184800	0	4165	4165	4165	4165	0
166	20250214	184700	0	4165	4165	4165	4165	0
167	20250214	184600	0	4165	4165	4165	4165	0
168	20250214	184500	0	4165	4165	4165	4165	0
169	20250214	184400	0	4165	4165	4165	4165	0
170	20250214	184300	0	4165	4165	4165	4165	0
171	20250214	184200	0	4165	4165	4165	4165	0
172	20250214	184100	0	4165	4165	4165	4165	0
173	20250214	184000	0	4165	4165	4165	4165	0
174	20250214	183900	0	4165	4165	4165	4165	0
175	20250214	183800	0	4165	4165	4165	4165	0
176	20250214	183700	0	4165	4165	4165	4165	0
177	20250214	183600	0	4165	4165	4165	4165	0
178	20250214	183500	0	4165	4165	4165	4165	0
179	20250214	183400	0	4165	4165	4165	4165	0
180	20250214	183300	0	4165	4165	4165	4165	0
181	20250214	183200	0	4165	4165	4165	4165	0
182	20250214	183100	0	4165	4165	4165	4165	0
183	20250214	183000	0	4165	4165	4165	4165	0
184	20250214	182900	0	4165	4165	4165	4165	0
185	20250214	182800	0	4165	4165	4165	4165	0
186	20250214	182700	0	4165	4165	4165	4165	0
187	20250214	182600	0	4165	4165	4165	4165	0
188	20250214	182500	0	4165	4165	4165	4165	0
189	20250214	182400	0	4165	4165	4165	4165	0
190	20250214	182300	0	4165	4165	4165	4165	0
191	20250214	182200	0	4165	4165	4165	4165	0
192	20250214	182100	0	4165	4165	4165	4165	0
193	20250214	182000	0	4165	4165	4165	4165	0
194	20250214	181900	0	4165	4165	4165	4165	0
195	20250214	181800	0	4165	4165	4165	4165	0
196	20250214	181700	0	4165	4165	4165	4165	0
197	20250214	181600	0	4165	4165	4165	4165	0
198	20250214	181500	0	4165	4165	4165	4165	0
199	20250214	181400	0	4165	4165	4165	4165	0
200	20250214	181300	0	4165	4165	4165	4165	0
201	20250214	181200	0	4165	4165	4165	4165	0
202	20250214	181100	0	4165	4165	4165	4165	0
203	20250214	181000	0	4165	4165	4165	4165	0
204	20250214	180900	0	4165	4165	4165	4165	0
205	20250214	180800	0	4165	4165	4165	4165	0
206	20250214	180700	0	4165	4165	4165	4165	0
207	20250214	180600	0	4165	4165	4165	4165	0
208	20250214	180500	0	4165	4165	4165	4165	0
209	20250214	180400	0	4165	4165	4165	4165	0
210	20250214	180300	0	4165	4165	4165	4165	0
211	20250214	180200	0	4165	4165	4165	4165	0
212	20250214	180100	0	4165	4165	4165	4165	0
213	20250214	180000	0	4165	4165	4165	4165	0
214	20250214	175900	0	4165	4165	4165	4165	0
215	20250214	175800	0	4165	4165	4165	4165	0
216	20250214	175700	0	4165	4165	4165	4165	0
217	20250214	175600	0	4165	4165	4165	4165	0
218	20250214	175500	0	4165	4165	4165	4165	0
219	20250214	175400	0	4165	4165	4165	4165	0
220	20250214	175300	0	4165	4165	4165	4165	0
221	20250214	175200	0	4165	4165	4165	4165	0
222	20250214	175100	0	4165	4165	4165	4165	0
223	20250214	175000	0	4165	4165	4165	4165	0
224	20250214	174900	0	4165	4165	4165	4165	0
225	20250214	174800	0	4165	4165	4165	4165	0
226	20250214	174700	0	4165	4165	4165	4165	0
227	20250214	174600	0	4165	4165	4165	4165	0
228	20250214	174500	0	4165	4165	4165	4165	0
229	20250214	174400	0	4165	4165	4165	4165	0
230	20250214	174300	0	4165	4165	4165	4165	0
231	20250214	174200	0	4165	4165	4165	4165	0
232	20250214	174100	0	4165	4165	4165	4165	0
233	20250214	174000	0	4165	4165	4165	4165	0
234	20250214	173900	0	4165	4165	4165	4165	0
235	20250214	173800	0	4165	4165	4165	4165	0
236	20250214	173700	0	4165	4165	4165	4165	0
237	20250214	173600	0	4165	4165	4165	4165	0
238	20250214	173500	0	4165	4165	4165	4165	0
239	20250214	173400	0	4165	4165	4165	4165	0
240	20250214	173300	0	4165	4165	4165	4165	0
241	20250214	173200	0	4165	4165	4165	4165	0
242	20250214	173100	0	4165	4165	4165	4165	0
243	20250214	173000	0	4165	4165	4165	4165	0
244	20250214	172900	0	4165	4165	4165	4165	0
245	20250214	172800	0	4165	4165	4165	4165	0
246	20250214	172700	0	4165	4165	4165	4165	0
247	20250214	172600	0	4165	4165	4165	4165	0
248	20250214	172500	0	4165	4165	4165	4165	0
249	20250214	172400	0	4165	4165	4165	4165	0
250	20250214	172300	0	4165	4165	4165	4165	0
251	20250214	172200	0	4165	4165	4165	4165	0
252	20250214	172100	0	4165	4165	4165	4165	0
253	20250214	172000	0	4165	4165	4165	4165	0
254	20250214	171900	0	4165	4165	4165	4165	0
255	20250214	171800	0	4165	4165	4165	4165	0
256	20250214	171700	0	4165	4165	4165	4165	0
257	20250214	171600	0	4165	4165	4165	4165	0
258	20250214	171500	0	4165	4165	4165	4165	0
259	20250214	171400	0	4165	4165	4165	4165	0
260	20250214	171300	0	4165	4165	4165	4165	0
261	20250214	171200	0	4165	4165	4165	4165	0
262	20250214	171100	0	4165	4165	4165	4165	0
263	20250214	171000	0	4165	4165	4165	4165	0
264	20250214	170900	0	4165	4165	4165	4165	0
265	20250214	170800	0	4165	4165	4165	4165	0
266	20250214	170700	0	4165	4165	4165	4165	0
267	20250214	170600	0	4165	4165	4165	4165	0
268	20250214	170500	0	4165	4165	4165	4165	0
269	20250214	170400	0	4165	4165	4165	4165	0
270	20250214	170300	0	4165	4165	4165	4165	0
271	20250214	170200	0	4165	4165	4165	4165	0
272	20250214	170100	0	4165	4165	4165	4165	0
273	20250214	170000	0	4165	4165	4165	4165	0
274	20250214	165900	0	4165	4165	4165	4165	0
275	20250214	165800	0	4165	4165	4165	4165	0
276	20250214	165700	0	4165	4165	4165	4165	0
277	20250214	165600	0	4165	4165	4165	4165	0
278	20250214	165500	0	4165	4165	4165	4165	0
279	20250214	165400	0	4165	4165	4165	4165	0
280	20250214	165300	0	4165	4165	4165	4165	0
281	20250214	165200	0	4165	4165	4165	4165	0
282	20250214	165100	0	4165	4165	4165	4165	0
283	20250214	165000	0	4165	4165	4165	4165	0
284	20250214	164900	0	4165	4165	4165	4165	0
285	20250214	164800	0	4165	4165	4165	4165	0
286	20250214	164700	0	4165	4165	4165	4165	0
287	20250214	164600	0	4165	4165	4165	4165	0
288	20250214	164500	0	4165	4165	4165	4165	0
289	20250214	164400	0	4165	4165	4165	4165	0
290	20250214	164300	0	4165	4165	4165	4165	0
291	20250214	164200	0	4165	4165	4165	4165	0
292	20250214	164100	0	4165	4165	4165	4165	0
293	20250214	164000	0	4165	4165	4165	4165	0
294	20250214	163900	0	4165	4165	4165	4165	0
295	20250214	163800	0	4165	4165	4165	4165	0
296	20250214	163700	0	4165	4165	4165	4165	0
297	20250214	163600	0	4165	4165	4165	4165	0
298	20250214	163500	0	4165	4165	4165	4165	0
299	20250214	163400	0	4165	4165	4165	4165	0
300	20250214	163300	0	4165	4165	4165	4165	0
301	20250214	163200	0	4165	4165	4165	4165	0
302	20250214	163100	0	4165	4165	4165	4165	0
303	20250214	163000	0	4165	4165	4165	4165	0
304	20250214	162900	0	4165	4165	4165	4165	0
305	20250214	162800	0	4165	4165	4165	4165	0
306	20250214	162700	0	4165	4165	4165	4165	0
307	20250214	162600	0	4165	4165	4165	4165	0
308	20250214	162500	0	4165	4165	4165	4165	0
309	20250214	162400	0	4165	4165	4165	4165	0
310	20250214	162300	0	4165	4165	4165	4165	0
311	20250214	162200	0	4165	4165	4165	4165	0
312	20250214	162100	0	4165	4165	4165	4165	0
313	20250214	162000	0	4165	4165	4165	4165	0
314	20250214	161900	0	4165	4165	4165	4165	0
315	20250214	161800	0	4165	4165	4165	4165	0
316	20250214	161700	0	4165	4165	4165	4165	0
317	20250214	161600	0	4165	4165	4165	4165	0
318	20250214	161500	0	4165	4165	4165	4165	0
319	20250214	161400	0	4165	4165	4165	4165	0
320	20250214	161300	0	4165	4165	4165	4165	0
321	20250214	161200	0	4165	4165	4165	4165	0
322	20250214	161100	0	4165	4165	4165	4165	0
323	20250214	161000	0	4165	4165	4165	4165	0
324	20250214	160900	0	4165	4165	4165	4165	0
325	20250214	160800	0	4165	4165	4165	4165	0
326	20250214	160700	0	4165	4165	4165	4165	0
327	20250214	160600	0	4165	4165	4165	4165	0
328	20250214	160500	0	4165	4165	4165	4165	0
329	20250214	160400	0	4165	4165	4165	4165	0
330	20250214	160300	0	4165	4165	4165	4165	0
331	20250214	160200	0	4165	4165	4165	4165	0
332	20250214	160100	0	4165	4165	4165	4165	0
333	20250214	160000	0	4165	4165	4165	4165	0
334	20250214	155900	0	4165	4165	4165	4165	0
335	20250214	155800	0	4165	4165	4165	4165	0
336	20250214	155700	0	4165	4165	4165	4165	0
337	20250214	155600	0	4165	4165	4165	4165	0
338	20250214	155500	0	4165	4165	4165	4165	0
339	20250214	155400	0	4165	4165	4165	4165	0
340	20250214	155300	0	4165	4165	4165	4165	0
341	20250214	155200	0	4165	4165	4165	4165	0
342	20250214	155100	0	4165	4165	4165	4165	0
343	20250214	155000	0	4165	4165	4165	4165	0
344	20250214	154900	0	4165	4165	4165	4165	0
345	20250214	154800	0	4165	4165	4165	4165	0
346	20250214	154700	0	4165	4165	4165	4165	0
347	20250214	154600	0	4165	4165	4165	4165	0
348	20250214	154500	0	4165	4165	4165	4165	0
349	20250214	154400	0	4165	4165	4165	4165	0
350	20250214	154300	0	4165	4165	4165	4165	0
351	20250214	154200	0	4165	4165	4165	4165	0
352	20250214	154100	0	4165	4165	4165	4165	0
353	20250214	154000	0	4165	4165	4165	4165	0
354	20250214	153900	0	4165	4165	4165	4165	0
355	20250214	153800	0	4165	4165	4165	4165	0
356	20250214	153700	0	4165	4165	4165	4165	0
357	20250214	153600	0	4165	4165	4165	4165	0
358	20250214	153500	0	4165	4165	4165	4165	0
359	20250214	153400	0	4165	4165	4165	4165	0
360	20250214	153300	0	4165	4165	4165	4165	0
361	20250214	153200	0	4165	4165	4165	4165	0
362	20250214	153100	0	4165	4165	4165	4165	0
363	20250214	153000	0	4165	4165	4165	4165	0
364	20250214	152900	0	4165	4165	4165	4165	0
365	20250214	152800	0	4165	4165	4165	4165	0
366	20250214	152700	0	4165	4165	4165	4165	0
367	20250214	152600	0	4165	4165	4165	4165	0
368	20250214	152500	0	4165	4165	4165	4165	0
369	20250214	152400	0	4165	4165	4165	4165	0
370	20250214	152300	0	4165	4165	4165	4165	0
371	20250214	152200	0	4165	4165	4165	4165	0
372	20250214	152100	0	4165	4165	4165	4165	0
373	20250214	152000	0	4165	4165	4165	4165	0
374	20250214	151900	0	4165	4165	4165	4165	0
375	20250214	151800	0	4165	4165	4165	4165	0
376	20250214	151700	0	4165	4165	4165	4165	0
377	20250214	151600	0	4165	4165	4165	4165	0
378	20250214	151500	0	4165	4165	4165	4165	0
379	20250214	151400	0	4165	4165	4165	4165	0
380	20250214	151300	0	4165	4165	4165	4165	0
381	20250214	151200	0	4165	4165	4165	4165	0
382	20250214	151100	0	4165	4165	4165	4165	0
383	20250214	151000	0	4165	4165	4165	4165	0
384	20250214	150900	0	4165	4165	4165	4165	0
385	20250214	150800	0	4165	4165	4165	4165	0
386	20250214	150700	0	4165	4165	4165	4165	0
387	20250214	150600	0	4165	4165	4165	4165	0
388	20250214	150500	0	4165	4165	4165	4165	0
389	20250214	150400	0	4165	4165	4165	4165	0
390	20250214	150300	0	4165	4165	4165	4165	0
391	20250214	150200	0	4165	4165	4165	4165	0
392	20250214	150100	0	4165	4165	4165	4165	0
393	20250214	150000	0	4165	4165	4165	4165	0
394	20250214	145900	0	4165	4165	4165	4165	0
395	20250214	145800	0	4165	4165	4165	4165	0
396	20250214	145700	0	4165	4165	4165	4165	0
397	20250214	145600	0	4165	4165	4165	4165	0
398	20250214	145500	0	4165	4165	4165	4165	0
399	20250214	145400	0	4165	4165	4165	4165	0
400	20250214	145300	0	4165	4165	4165	4165	0
401	20250214	145200	0	4165	4165	4165	4165	0
402	20250214	145100	0	4165	4165	4165	4165	0
403	20250214	145000	0	4165	4165	4165	4165	0
404	20250214	144900	0	4165	4165	4165	4165	0
405	20250214	144800	0	4165	4165	4165	4165	0
406	20250214	144700	0	4165	4165	4165	4165	0
407	20250214	144600	0	4165	4165	4165	4165	0
408	20250214	144500	0	4165	4165	4165	4165	0
409	20250214	144400	0	4165	4165	4165	4165	0
410	20250214	144300	0	4165	4165	4165	4165	0
411	20250214	144200	0	4165	4165	4165	4165	0
412	20250214	144100	0	4165	4165	4165	4165	0
413	20250214	144000	0	4165	4165	4165	4165	0
414	20250214	143900	0	4165	4165	4165	4165	0
415	20250214	143800	0	4165	4165	4165	4165	0
416	20250214	143700	0	4165	4165	4165	4165	0
417	20250214	143600	0	4165	4165	4165	4165	0
418	20250214	143500	0	4165	4165	4165	4165	0
419	20250214	143400	0	4165	4165	4165	4165	0
420	20250214	143300	0	4165	4165	4165	4165	0
421	20250214	143200	0	4165	4165	4165	4165	0
422	20250214	143100	0	4165	4165	4165	4165	0
423	20250214	143000	0	4165	4165	4165	4165	0
424	20250214	142900	0	4165	4165	4165	4165	0
425	20250214	142800	0	4165	4165	4165	4165	0
426	20250214	142700	0	4165	4165	4165	4165	0
427	20250214	142600	0	4165	4165	4165	4165	0
428	20250214	142500	0	4165	4165	4165	4165	0
429	20250214	142400	0	4165	4165	4165	4165	0
430	20250214	142300	0	4165	4165	4165	4165	0
431	20250214	142200	0	4165	4165	4165	4165	0
432	20250214	142100	0	4165	4165	4165	4165	0
433	20250214	142000	0	4165	4165	4165	4165	0
434	20250214	141900	0	4165	4165	4165	4165	0
435	20250214	141800	0	4165	4165	4165	4165	0
436	20250214	141700	0	4165	4165	4165	4165	0
437	20250214	141600	0	4165	4165	4165	4165	0
438	20250214	141500	0	4165	4165	4165	4165	0
439	20250214	141400	0	4165	4165	4165	4165	0
440	20250214	141300	0	4165	4165	4165	4165	0
441	20250214	141200	0	4165	4165	4165	4165	0
442	20250214	141100	0	4165	4165	4165	4165	0
443	20250214	141000	0	4165	4165	4165	4165	0
444	20250214	140900	0	4165	4165	4165	4165	0
445	20250214	140800	0	4165	4165	4165	4165	0
446	20250214	140700	0	4165	4165	4165	4165	0
447	20250214	140600	0	4165	4165	4165	4165	0
448	20250214	140500	0	4165	4165	4165	4165	0
449	20250214	140400	0	4165	4165	4165	4165	0
450	20250214	140300	0	4165	4165	4165	4165	0
451	20250214	140200	0	4165	4165	4165	4165	0
452	20250214	140100	0	4165	4165	4165	4165	0
453	20250214	140000	0	4165	4165	4165	4165	0
454	20250214	135900	0	4165	4165	4165	4165	0
455	20250214	135800	0	4165	4165	4165	4165	0
456	20250214	135700	0	4165	4165	4165	4165	0
457	20250214	135600	0	4165	4165	4165	4165	0
458	20250214	135500	0	4165	4165	4165	4165	0
459	20250214	135400	0	4165	4165	4165	4165	0
460	20250214	135300	0	4165	4165	4165	4165	0
461	20250214	135200	0	4165	4165	4165	4165	0
462	20250214	135100	0	4165	4165	4165	4165	0
463	20250214	135000	0	4165	4165	4165	4165	0
464	20250214	134900	0	4165	4165	4165	4165	0
465	20250214	134800	0	4165	4165	4165	4165	0
466	20250214	134700	0	4165	4165	4165	4165	0
467	20250214	134600	0	4165	4165	4165	4165	0
468	20250214	134500	0	4165	4165	4165	4165	0
469	20250214	134400	0	4165	4165	4165	4165	0
470	20250214	134300	0	4165	4165	4165	4165	0
471	20250214	134200	0	4165	4165	4165	4165	0
472	20250214	134100	0	4165	4165	4165	4165	0
473	20250214	134000	0	4165	4165	4165	4165	0
474	20250214	133900	0	4165	4165	4165	4165	0
475	20250214	133800	0	4165	4165	4165	4165	0
476	20250214	133700	0	4165	4165	4165	4165	0
477	20250214	133600	0	4165	4165	4165	4165	0
478	20250214	133500	0	4165	4165	4165	4165	0
479	20250214	133400	0	4165	4165	4165	4165	0
480	20250214	133300	0	4165	4165	4165	4165	0
481	20250214	133200	0	4165	4165	4165	4165	0
482	20250214	133100	0	4165	4165	4165	4165	0
483	20250214	133000	0	4165	4165	4165	4165	0
484	20250214	132900	0	4165	4165	4165	4165	0
485	20250214	132800	0	4165	4165	4165	4165	0
486	20250214	132700	0	4165	4165	4165	4165	0
487	20250214	132600	0	4165	4165	4165	4165	0
488	20250214	132500	0	4165	4165	4165	4165	0
489	20250214	132400	0	4165	4165	4165	4165	0
490	20250214	132300	0	4165	4165	4165	4165	0
491	20250214	132200	0	4165	4165	4165	4165	0
492	20250214	132100	0	4165	4165	4165	4165	0
493	20250214	132000	0	4165	4165	4165	4165	0
494	20250214	131900	0	4165	4165	4165	4165	0
495	20250214	131800	0	4165	4165	4165	4165	0
496	20250214	131700	0	4165	4165	4165	4165	0
497	20250214	131600	0	4165	4165	4165	4165	0
498	20250214	131500	0	4165	4165	4165	4165	0
499	20250214	131400	0	4165	4165	4165	4165	0
500	20250214	131300	0	4165	4165	4165	4165	0
501	20250214	131200	0	4165	4165	4165	4165	0
502	20250214	131100	0	4165	4165	4165	4165	0
503	20250214	131000	0	4165	4165	4165	4165	0
504	20250214	130900	0	4165	4165	4165	4165	0
505	20250214	130800	0	4165	4165	4165	4165	0
506	20250214	130700	0	4165	4165	4165	4165	0
507	20250214	130600	0	4165	4165	4165	4165	0
508	20250214	130500	0	4165	4165	4165	4165	0
509	20250214	130400	0	4165	4165	4165	4165	0
510	20250214	130300	0	4165	4165	4165	4165	0
511	20250214	130200	0	4165	4165	4165	4165	0
512	20250214	130100	0	4165	4165	4165	4165	0
513	20250214	130000	0	4165	4165	4165	4165	0
514	20250214	125900	0	4165	4165	4165	4165	0
515	20250214	125800	0	4165	4165	4165	4165	0
516	20250214	125700	0	4165	4165	4165	4165	0
517	20250214	125600	0	4165	4165	4165	4165	0
518	20250214	125500	0	4165	4165	4165	4165	0
519	20250214	125400	0	4165	4165	4165	4165	0
520	20250214	125300	0	4165	4165	4165	4165	0
521	20250214	125200	0	4165	4165	4165	4165	0
522	20250214	125100	0	4165	4165	4165	4165	0
523	20250214	125000	0	4165	4165	4165	4165	0
524	20250214	124900	0	4165	4165	4165	4165	0
525	20250214	124800	0	4165	4165	4165	4165	0
526	20250214	124700	0	4165	4165	4165	4165	0
527	20250214	124600	0	4165	4165	4165	4165	0
528	20250214	124500	0	4165	4165	4165	4165	0
529	20250214	124400	0	4165	4165	4165	4165	0
530	20250214	124300	0	4165	4165	4165	4165	0
531	20250214	124200	0	4165	4165	4165	4165	0
532	20250214	124100	0	4165	4165	4165	4165	0
533	20250214	124000	0	4165	4165	4165	4165	0
534	20250214	123900	0	4165	4165	4165	4165	0
535	20250214	123800	0	4165	4165	4165	4165	0
536	20250214	123700	0	4165	4165	4165	4165	0
537	20250214	123600	0	4165	4165	4165	4165	0
538	20250214	123500	0	4165	4165	4165	4165	0
539	20250214	123400	0	4165	4165	4165	4165	0
540	20250214	123300	0	4165	4165	4165	4165	0
541	20250214	123200	0	4165	4165	4165	4165	0
542	20250214	123100	0	4165	4165	4165	4165	0
543	20250214	123000	0	4165	4165	4165	4165	0
544	20250214	122900	0	4165	4165	4165	4165	0
545	20250214	122800	0	4165	4165	4165	4165	0
546	20250214	122700	0	4165	4165	4165	4165	0
547	20250214	122600	0	4165	4165	4165	4165	0
548	20250214	122500	0	4165	4165	4165	4165	0
549	20250214	122400	0	4165	4165	4165	4165	0
550	20250214	122300	0	4165	4165	4165	4165	0
551	20250214	122200	0	4165	4165	4165	4165	0
552	20250214	122100	0	4165	4165	4165	4165	0
553	20250214	122000	0	4165	4165	4165	4165	0
554	20250214	121900	0	4165	4165	4165	4165	0
555	20250214	121800	0	4165	4165	4165	4165	0
556	20250214	121700	0	4165	4165	4165	4165	0
557	20250214	121600	0	4165	4165	4165	4165	0
558	20250214	121500	0	4165	4165	4165	4165	0
559	20250214	121400	0	4165	4165	4165	4165	0
560	20250214	121300	0	4165	4165	4165	4165	0
561	20250214	121200	0	4165	4165	4165	4165	0
562	20250214	121100	0	4165	4165	4165	4165	0
563	20250214	121000	0	4165	4165	4165	4165	0
564	20250214	120900	0	4165	4165	4165	4165	0
565	20250214	120800	0	4165	4165	4165	4165	0
566	20250214	120700	0	4165	4165	4165	4165	0
567	20250214	120600	0	4165	4165	4165	4165	0
568	20250214	120500	0	4165	4165	4165	4165	0
569	20250214	120400	0	4165	4165	4165	4165	0
570	20250214	120300	0	4165	4165	4165	4165	0
571	20250214	120200	0	4165	4165	4165	4165	0
572	20250214	120100	0	4165	4165	4165	4165	0
573	20250214	120000	0	4165	4165	4165	4165	0
574	20250214	115900	0	4165	4165	4165	4165	0
575	20250214	115800	0	4165	4165	4165	4165	0
576	20250214	115700	0	4165	4165	4165	4165	0
577	20250214	115600	0	4165	4165	4165	4165	0
578	20250214	115500	0	4165	4165	4165	4165	0
579	20250214	115400	0	4165	4165	4165	4165	0
580	20250214	115300	0	4165	4165	4165	4165	0
581	20250214	115200	0	4165	4165	4165	4165	0
582	20250214	115100	0	4165	4165	4165	4165	0
583	20250214	115000	0	4165	4165	4165	4165	0
584	20250214	114900	0	4165	4165	4165	4165	0
585	20250214	114800	0	4165	4165	4165	4165	0
586	20250214	114700	0	4165	4165	4165	4165	0
587	20250214	114600	0	4165	4165	4165	4165	0
588	20250214	114500	0	4165	4165	4165	4165	0
589	20250214	114400	0	4165	4165	4165	4165	0
590	20250214	114300	0	4165	4165	4165	4165	0
591	20250214	114200	0	4165	4165	4165	4165	0
592	20250214	114100	0	4165	4165	4165	4165	0
593	20250214	114000	0	4165	4165	4165	4165	0
594	20250214	113900	0	4165	4165	4165	4165	0
595	20250214	113800	0	4165	4165	4165	4165	0
596	20250214	113700	0	4165	4165	4165	4165	0
597	20250214	113600	0	4165	4165	4165	4165	0
598	20250214	113500	0	4165	4165	4165	4165	0
599	20250214	113400	0	4165	4165	4165	4165	0
600	20250214	113300	0	4165	4165	4165	4165	0
601	20250214	113200	0	4165	4165	4165	4165	0
602	20250214	113100	0	4165	4165	4165	4165	0
603	20250214	113000	0	4165	4165	4165	4165	0
604	20250214	112900	0	4165	4165	4165	4165	0
605	20250214	112800	0	4165	4165	4165	4165	0
606	20250214	112700	0	4165	4165	4165	4165	0
607	20250214	112600	0	4165	4165	4165	4165	0
608	20250214	112500	0	4165	4165	4165	4165	0
609	20250214	112400	0	4165	4165	4165	4165	0
610	20250214	112300	0	4165	4165	4165	4165	0
611	20250214	112200	0	4165	4165	4165	4165	0
612	20250214	112100	0	4165	4165	4165	4165	0
613	20250214	112000	0	4165	4165	4165	4165	0
614	20250214	111900	0	4165	4165	4165	4165	0
615	20250214	111800	0	4165	4165	4165	4165	0
616	20250214	111700	0	4165	4165	4165	4165	0
617	20250214	111600	0	4165	4165	4165	4165	0
618	20250214	111500	0	4165	4165	4165	4165	0
619	20250214	111400	0	4165	4165	4165	4165	0
620	20250214	111300	0	4165	4165	4165	4165	0
621	20250214	111200	0	4165	4165	4165	4165	0
622	20250214	111100	0	4165	4165	4165	4165	0
623	20250214	111000	0	4165	4165	4165	4165	0
624	20250214	110900	0	4165	4165	4165	4165	0
625	20250214	110800	0	4165	4165	4165	4165	0
626	20250214	110700	0	4165	4165	4165	4165	0
627	20250214	110600	0	4165	4165	4165	4165	0
628	20250214	110500	0	4165	4165	4165	4165	0
629	20250214	110400	0	4165	4165	4165	4165	0
630	20250214	110300	0	4165	4165	4165	4165	0
631	20250214	110200	0	4165	4165	4165	4165	0
632	20250214	110100	0	4165	4165	4165	4165	0
633	20250214	110000	0	4165	4165	4165	4165	0
634	20250214	105900	0	4165	4165	4165	4165	0
635	20250214	105800	0	4165	4165	4165	4165	0
636	20250214	105700	0	4165	4165	4165	4165	0
637	20250214	105600	0	4165	4165	4165	4165	0
638	20250214	105500	0	4165	4165	4165	4165	0
639	20250214	105400	0	4165	4165	4165	4165	0
640	20250214	105300	0	4165	4165	4165	4165	0
641	20250214	105200	0	4165	4165	4165	4165	0
642	20250214	105100	0	4165	4165	4165	4165	0
643	20250214	105000	0	4165	4165	4165	4165	0
644	20250214	104900	0	4165	4165	4165	4165	0
645	20250214	104800	0	4165	4165	4165	4165	0
646	20250214	104700	0	4165	4165	4165	4165	0
647	20250214	104600	0	4165	4165	4165	4165	0
648	20250214	104500	0	4165	4165	4165	4165	0
649	20250214	104400	0	4165	4165	4165	4165	0
650	20250214	104300	0	4165	4165	4165	4165	0
651	20250214	104200	0	4165	4165	4165	4165	0
652	20250214	104100	0	4165	4165	4165	4165	0
653	20250214	104000	0	4165	4165	4165	4165	0
654	20250214	103900	0	4165	4165	4165	4165	0
655	20250214	103800	0	4165	4165	4165	4165	0
656	20250214	103700	0	4165	4165	4165	4165	0
657	20250214	103600	0	4165	4165	4165	4165	0
658	20250214	103500	0	4165	4165	4165	4165	0
659	20250214	103400	0	4165	4165	4165	4165	0
660	20250214	103300	0	4165	4165	4165	4165	0
661	20250214	103200	0	4165	4165	4165	4165	0
662	20250214	103100	0	4165	4165	4165	4165	0
663	20250214	103000	0	4165	4165	4165	4165	0
664	20250214	102900	0	4165	4165	4165	4165	0
665	20250214	102800	0	4165	4165	4165	4165	0
666	20250214	102700	0	4165	4165	4165	4165	0
667	20250214	102600	0	4165	4165	4165	4165	0
668	20250214	102500	0	4165	4165	4165	4165	0
669	20250214	102400	0	4165	4165	4165	4165	0
670	20250214	102300	0	4165	4165	4165	4165	0
671	20250214	102200	0	4165	4165	4165	4165	0
672	20250214	102100	0	4165	4165	4165	4165	0
673	20250214	102000	0	4165	4165	4165	4165	0
674	20250214	101900	0	4165	4165	4165	4165	0
675	20250214	101800	0	4165	4165	4165	4165	0
676	20250214	101700	0	4165	4165	4165	4165	0
677	20250214	101600	0	4165	4165	4165	4165	0
678	20250214	101500	0	4165	4165	4165	4165	0
679	20250214	101400	0	4165	4165	4165	4165	0
680	20250214	101300	0	4165	4165	4165	4165	0
681	20250214	101200	0	4165	4165	4165	4165	0
682	20250214	101100	0	4165	4165	4165	4165	0
683	20250214	101000	0	4165	4165	4165	4165	0
684	20250214	100900	0	4165	4165	4165	4165	0
685	20250214	100800	0	4165	4165	4165	4165	0
686	20250214	100700	0	4165	4165	4165	4165	0
687	20250214	100600	0	4165	4165	4165	4165	0
688	20250214	100500	0	4165	4165	4165	4165	0
689	20250214	100400	0	4165	4165	4165	4165	0
690	20250214	100300	0	4165	4165	4165	4165	0
691	20250214	100200	0	4165	4165	4165	4165	0
692	20250214	100100	0	4165	4165	4165	4165	0
693	20250214	100000	0	4165	4165	4165	4165	0
694	20250214	095900	0	4165	4165	4165	4165	0
695	20250214	095800	0	4165	4165	4165	4165	0
696	20250214	095700	0	4165	4165	4165	4165	0
697	20250214	095600	0	4165	4165	4165	4165	0
698	20250214	095500	0	4165	4165	4165	4165	0
699	20250214	095400	0	4165	4165	4165	4165	0
700	20250214	095300	0	4165	4165	4165	4165	0
701	20250214	095200	0	4165	4165	4165	4165	0
702	20250214	095100	0	4165	4165	4165	4165	0
703	20250214	095000	0	4165	4165	4165	4165	0
704	20250214	094900	0	4165	4165	4165	4165	0
705	20250214	094800	0	4165	4165	4165	4165	0
706	20250214	094700	0	4165	4165	4165	4165	0
707	20250214	094600	0	4165	4165	4165	4165	0
708	20250214	094500	0	4165	4165	4165	4165	0
709	20250214	094400	0	4165	4165	4165	4165	0
710	20250214	094300	0	4165	4165	4165	4165	0
711	20250214	094200	0	4165	4165	4165	4165	0
712	20250214	094100	0	4165	4165	4165	4165	0
713	20250214	094000	0	4165	4165	4165	4165	0
714	20250214	093900	0	4165	4165	4165	4165	0
715	20250214	093800	0	4165	4165	4165	4165	0
716	20250214	093700	0	4165	4165	4165	4165	0
717	20250214	093600	0	4165	4165	4165	4165	0
718	20250214	093500	0	4165	4165	4165	4165	0
719	20250214	093400	0	4165	4165	4165	4165	0
720	20250214	093300	0	4165	4165	4165	4165	0
721	20250214	093200	0	4165	4165	4165	4165	0
722	20250214	093100	0	4165	4165	4165	4165	0
723	20250214	093000	0	4165	4165	4165	4165	0
724	20250214	092900	0	4165	4165	4165	4165	0
725	20250214	092800	0	4165	4165	4165	4165	0
726	20250214	092700	0	4165	4165	4165	4165	0
727	20250214	092600	0	4165	4165	4165	4165	0
728	20250214	092500	0	4165	4165	4165	4165	0
729	20250214	092400	0	4165	4165	4165	4165	0
730	20250214	092300	0	4165	4165	4165	4165	0
731	20250214	092200	0	4165	4165	4165	4165	0
732	20250214	092100	0	4165	4165	4165	4165	0
733	20250214	092000	0	4165	4165	4165	4165	0
734	20250214	091900	0	4165	4165	4165	4165	0
735	20250214	091800	0	4165	4165	4165	4165	0
736	20250214	091700	0	4165	4165	4165	4165	0
737	20250214	091600	0	4165	4165	4165	4165	0
738	20250214	091500	0	4165	4165	4165	4165	0
739	20250214	091400	0	4165	4165	4165	4165	0
740	20250214	091300	0	4165	4165	4165	4165	0
741	20250214	091200	0	4165	4165	4165	4165	0
742	20250214	091100	0	4165	4165	4165	4165	0
743	20250214	091000	0	4165	4165	4165	4165	0
744	20250214	090900	0	4165	4165	4165	4165	0
745	20250214	090800	0	4165	4165	4165	4165	0
746	20250214	090700	0	4165	4165	4165	4165	0
747	20250214	090600	0	4165	4165	4165	4165	0
748	20250214	090500	0	4165	4165	4165	4165	0
749	20250214	090400	0	4165	4165	4165	4165	0
750	20250214	090300	0	4165	4165	4165	4165	0
751	20250214	090200	0	4165	4165	4165	4165	0
752	20250214	090100	0	4165	4165	4165	4165	0
753	20250214	090000	0	4165	4165	4165	4165	0