KissMeData/376190/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	213100	0	4165	4165	4165	4165	0
3	20250218	213000	0	4165	4165	4165	4165	0
4	20250218	212900	0	4165	4165	4165	4165	0
5	20250218	212800	0	4165	4165	4165	4165	0
6	20250218	212700	0	4165	4165	4165	4165	0
7	20250218	212600	0	4165	4165	4165	4165	0
8	20250218	212500	0	4165	4165	4165	4165	0
9	20250218	212400	0	4165	4165	4165	4165	0
10	20250218	212300	0	4165	4165	4165	4165	0
11	20250218	212200	0	4165	4165	4165	4165	0
12	20250218	212100	0	4165	4165	4165	4165	0
13	20250218	212000	0	4165	4165	4165	4165	0
14	20250218	211900	0	4165	4165	4165	4165	0
15	20250218	211800	0	4165	4165	4165	4165	0
16	20250218	211700	0	4165	4165	4165	4165	0
17	20250218	211600	0	4165	4165	4165	4165	0
18	20250218	211500	0	4165	4165	4165	4165	0
19	20250218	211400	0	4165	4165	4165	4165	0
20	20250218	211300	0	4165	4165	4165	4165	0
21	20250218	211200	0	4165	4165	4165	4165	0
22	20250218	211100	0	4165	4165	4165	4165	0
23	20250218	211000	0	4165	4165	4165	4165	0
24	20250218	210900	0	4165	4165	4165	4165	0
25	20250218	210800	0	4165	4165	4165	4165	0
26	20250218	210700	0	4165	4165	4165	4165	0
27	20250218	210600	0	4165	4165	4165	4165	0
28	20250218	210500	0	4165	4165	4165	4165	0
29	20250218	210400	0	4165	4165	4165	4165	0
30	20250218	210300	0	4165	4165	4165	4165	0
31	20250218	210200	0	4165	4165	4165	4165	0
32	20250218	210100	0	4165	4165	4165	4165	0
33	20250218	210000	0	4165	4165	4165	4165	0
34	20250218	205900	0	4165	4165	4165	4165	0
35	20250218	205800	0	4165	4165	4165	4165	0
36	20250218	205700	0	4165	4165	4165	4165	0
37	20250218	205600	0	4165	4165	4165	4165	0
38	20250218	205500	0	4165	4165	4165	4165	0
39	20250218	205400	0	4165	4165	4165	4165	0
40	20250218	205300	0	4165	4165	4165	4165	0
41	20250218	205200	0	4165	4165	4165	4165	0
42	20250218	205100	0	4165	4165	4165	4165	0
43	20250218	205000	0	4165	4165	4165	4165	0
44	20250218	204900	0	4165	4165	4165	4165	0
45	20250218	204800	0	4165	4165	4165	4165	0
46	20250218	204700	0	4165	4165	4165	4165	0
47	20250218	204600	0	4165	4165	4165	4165	0
48	20250218	204500	0	4165	4165	4165	4165	0
49	20250218	204400	0	4165	4165	4165	4165	0
50	20250218	204300	0	4165	4165	4165	4165	0
51	20250218	204200	0	4165	4165	4165	4165	0
52	20250218	204100	0	4165	4165	4165	4165	0
53	20250218	204000	0	4165	4165	4165	4165	0
54	20250218	203900	0	4165	4165	4165	4165	0
55	20250218	203800	0	4165	4165	4165	4165	0
56	20250218	203700	0	4165	4165	4165	4165	0
57	20250218	203600	0	4165	4165	4165	4165	0
58	20250218	203500	0	4165	4165	4165	4165	0
59	20250218	203400	0	4165	4165	4165	4165	0
60	20250218	203300	0	4165	4165	4165	4165	0
61	20250218	203200	0	4165	4165	4165	4165	0
62	20250218	203100	0	4165	4165	4165	4165	0
63	20250218	203000	0	4165	4165	4165	4165	0
64	20250218	202900	0	4165	4165	4165	4165	0
65	20250218	202800	0	4165	4165	4165	4165	0
66	20250218	202700	0	4165	4165	4165	4165	0
67	20250218	202600	0	4165	4165	4165	4165	0
68	20250218	202500	0	4165	4165	4165	4165	0
69	20250218	202400	0	4165	4165	4165	4165	0
70	20250218	202300	0	4165	4165	4165	4165	0
71	20250218	202200	0	4165	4165	4165	4165	0
72	20250218	202100	0	4165	4165	4165	4165	0
73	20250218	202000	0	4165	4165	4165	4165	0
74	20250218	201900	0	4165	4165	4165	4165	0
75	20250218	201800	0	4165	4165	4165	4165	0
76	20250218	201700	0	4165	4165	4165	4165	0
77	20250218	201600	0	4165	4165	4165	4165	0
78	20250218	201500	0	4165	4165	4165	4165	0
79	20250218	201400	0	4165	4165	4165	4165	0
80	20250218	201300	0	4165	4165	4165	4165	0
81	20250218	201200	0	4165	4165	4165	4165	0
82	20250218	201100	0	4165	4165	4165	4165	0
83	20250218	201000	0	4165	4165	4165	4165	0
84	20250218	200900	0	4165	4165	4165	4165	0
85	20250218	200800	0	4165	4165	4165	4165	0
86	20250218	200700	0	4165	4165	4165	4165	0
87	20250218	200600	0	4165	4165	4165	4165	0
88	20250218	200500	0	4165	4165	4165	4165	0
89	20250218	200400	0	4165	4165	4165	4165	0
90	20250218	200300	0	4165	4165	4165	4165	0
91	20250218	200200	0	4165	4165	4165	4165	0
92	20250218	200100	0	4165	4165	4165	4165	0
93	20250218	200000	0	4165	4165	4165	4165	0
94	20250218	195900	0	4165	4165	4165	4165	0
95	20250218	195800	0	4165	4165	4165	4165	0
96	20250218	195700	0	4165	4165	4165	4165	0
97	20250218	195600	0	4165	4165	4165	4165	0
98	20250218	195500	0	4165	4165	4165	4165	0
99	20250218	195400	0	4165	4165	4165	4165	0
100	20250218	195300	0	4165	4165	4165	4165	0
101	20250218	195200	0	4165	4165	4165	4165	0
102	20250218	195100	0	4165	4165	4165	4165	0
103	20250218	195000	0	4165	4165	4165	4165	0
104	20250218	194900	0	4165	4165	4165	4165	0
105	20250218	194800	0	4165	4165	4165	4165	0
106	20250218	194700	0	4165	4165	4165	4165	0
107	20250218	194600	0	4165	4165	4165	4165	0
108	20250218	194500	0	4165	4165	4165	4165	0
109	20250218	194400	0	4165	4165	4165	4165	0
110	20250218	194300	0	4165	4165	4165	4165	0
111	20250218	194200	0	4165	4165	4165	4165	0
112	20250218	194100	0	4165	4165	4165	4165	0
113	20250218	194000	0	4165	4165	4165	4165	0
114	20250218	193900	0	4165	4165	4165	4165	0
115	20250218	193800	0	4165	4165	4165	4165	0
116	20250218	193700	0	4165	4165	4165	4165	0
117	20250218	193600	0	4165	4165	4165	4165	0
118	20250218	193500	0	4165	4165	4165	4165	0
119	20250218	193400	0	4165	4165	4165	4165	0
120	20250218	193300	0	4165	4165	4165	4165	0
121	20250218	193200	0	4165	4165	4165	4165	0
122	20250218	193100	0	4165	4165	4165	4165	0
123	20250218	193000	0	4165	4165	4165	4165	0
124	20250218	192900	0	4165	4165	4165	4165	0
125	20250218	192800	0	4165	4165	4165	4165	0
126	20250218	192700	0	4165	4165	4165	4165	0
127	20250218	192600	0	4165	4165	4165	4165	0
128	20250218	192500	0	4165	4165	4165	4165	0
129	20250218	192400	0	4165	4165	4165	4165	0
130	20250218	192300	0	4165	4165	4165	4165	0
131	20250218	192200	0	4165	4165	4165	4165	0
132	20250218	192100	0	4165	4165	4165	4165	0
133	20250218	192000	0	4165	4165	4165	4165	0
134	20250218	191900	0	4165	4165	4165	4165	0
135	20250218	191800	0	4165	4165	4165	4165	0
136	20250218	191700	0	4165	4165	4165	4165	0
137	20250218	191600	0	4165	4165	4165	4165	0
138	20250218	191500	0	4165	4165	4165	4165	0
139	20250218	191400	0	4165	4165	4165	4165	0
140	20250218	191300	0	4165	4165	4165	4165	0
141	20250218	191200	0	4165	4165	4165	4165	0
142	20250218	191100	0	4165	4165	4165	4165	0
143	20250218	191000	0	4165	4165	4165	4165	0
144	20250218	190900	0	4165	4165	4165	4165	0
145	20250218	190800	0	4165	4165	4165	4165	0
146	20250218	190700	0	4165	4165	4165	4165	0
147	20250218	190600	0	4165	4165	4165	4165	0
148	20250218	190500	0	4165	4165	4165	4165	0
149	20250218	190400	0	4165	4165	4165	4165	0
150	20250218	190300	0	4165	4165	4165	4165	0
151	20250218	190200	0	4165	4165	4165	4165	0
152	20250218	190100	0	4165	4165	4165	4165	0
153	20250218	190000	0	4165	4165	4165	4165	0
154	20250218	185900	0	4165	4165	4165	4165	0
155	20250218	185800	0	4165	4165	4165	4165	0
156	20250218	185700	0	4165	4165	4165	4165	0
157	20250218	185600	0	4165	4165	4165	4165	0
158	20250218	185500	0	4165	4165	4165	4165	0
159	20250218	185400	0	4165	4165	4165	4165	0
160	20250218	185300	0	4165	4165	4165	4165	0
161	20250218	185200	0	4165	4165	4165	4165	0
162	20250218	185100	0	4165	4165	4165	4165	0
163	20250218	185000	0	4165	4165	4165	4165	0
164	20250218	184900	0	4165	4165	4165	4165	0
165	20250218	184800	0	4165	4165	4165	4165	0
166	20250218	184700	0	4165	4165	4165	4165	0
167	20250218	184600	0	4165	4165	4165	4165	0
168	20250218	184500	0	4165	4165	4165	4165	0
169	20250218	184400	0	4165	4165	4165	4165	0
170	20250218	184300	0	4165	4165	4165	4165	0
171	20250218	184200	0	4165	4165	4165	4165	0
172	20250218	184100	0	4165	4165	4165	4165	0
173	20250218	184000	0	4165	4165	4165	4165	0
174	20250218	183900	0	4165	4165	4165	4165	0
175	20250218	183800	0	4165	4165	4165	4165	0
176	20250218	183700	0	4165	4165	4165	4165	0
177	20250218	183600	0	4165	4165	4165	4165	0
178	20250218	183500	0	4165	4165	4165	4165	0
179	20250218	183400	0	4165	4165	4165	4165	0
180	20250218	183300	0	4165	4165	4165	4165	0
181	20250218	183200	0	4165	4165	4165	4165	0
182	20250218	183100	0	4165	4165	4165	4165	0
183	20250218	183000	0	4165	4165	4165	4165	0
184	20250218	182900	0	4165	4165	4165	4165	0
185	20250218	182800	0	4165	4165	4165	4165	0
186	20250218	182700	0	4165	4165	4165	4165	0
187	20250218	182600	0	4165	4165	4165	4165	0
188	20250218	182500	0	4165	4165	4165	4165	0
189	20250218	182400	0	4165	4165	4165	4165	0
190	20250218	182300	0	4165	4165	4165	4165	0
191	20250218	182200	0	4165	4165	4165	4165	0
192	20250218	182100	0	4165	4165	4165	4165	0
193	20250218	182000	0	4165	4165	4165	4165	0
194	20250218	181900	0	4165	4165	4165	4165	0
195	20250218	181800	0	4165	4165	4165	4165	0
196	20250218	181700	0	4165	4165	4165	4165	0
197	20250218	181600	0	4165	4165	4165	4165	0
198	20250218	181500	0	4165	4165	4165	4165	0
199	20250218	181400	0	4165	4165	4165	4165	0
200	20250218	181300	0	4165	4165	4165	4165	0
201	20250218	181200	0	4165	4165	4165	4165	0
202	20250218	181100	0	4165	4165	4165	4165	0
203	20250218	181000	0	4165	4165	4165	4165	0
204	20250218	180900	0	4165	4165	4165	4165	0
205	20250218	180800	0	4165	4165	4165	4165	0
206	20250218	180700	0	4165	4165	4165	4165	0
207	20250218	180600	0	4165	4165	4165	4165	0
208	20250218	180500	0	4165	4165	4165	4165	0
209	20250218	180400	0	4165	4165	4165	4165	0
210	20250218	180300	0	4165	4165	4165	4165	0
211	20250218	180200	0	4165	4165	4165	4165	0
212	20250218	180100	0	4165	4165	4165	4165	0
213	20250218	180000	0	4165	4165	4165	4165	0
214	20250218	175900	0	4165	4165	4165	4165	0
215	20250218	175800	0	4165	4165	4165	4165	0
216	20250218	175700	0	4165	4165	4165	4165	0
217	20250218	175600	0	4165	4165	4165	4165	0
218	20250218	175500	0	4165	4165	4165	4165	0
219	20250218	175400	0	4165	4165	4165	4165	0
220	20250218	175300	0	4165	4165	4165	4165	0
221	20250218	175200	0	4165	4165	4165	4165	0
222	20250218	175100	0	4165	4165	4165	4165	0
223	20250218	175000	0	4165	4165	4165	4165	0
224	20250218	174900	0	4165	4165	4165	4165	0
225	20250218	174800	0	4165	4165	4165	4165	0
226	20250218	174700	0	4165	4165	4165	4165	0
227	20250218	174600	0	4165	4165	4165	4165	0
228	20250218	174500	0	4165	4165	4165	4165	0
229	20250218	174400	0	4165	4165	4165	4165	0
230	20250218	174300	0	4165	4165	4165	4165	0
231	20250218	174200	0	4165	4165	4165	4165	0
232	20250218	174100	0	4165	4165	4165	4165	0
233	20250218	174000	0	4165	4165	4165	4165	0
234	20250218	173900	0	4165	4165	4165	4165	0
235	20250218	173800	0	4165	4165	4165	4165	0
236	20250218	173700	0	4165	4165	4165	4165	0
237	20250218	173600	0	4165	4165	4165	4165	0
238	20250218	173500	0	4165	4165	4165	4165	0
239	20250218	173400	0	4165	4165	4165	4165	0
240	20250218	173300	0	4165	4165	4165	4165	0
241	20250218	173200	0	4165	4165	4165	4165	0
242	20250218	173100	0	4165	4165	4165	4165	0
243	20250218	173000	0	4165	4165	4165	4165	0
244	20250218	172900	0	4165	4165	4165	4165	0
245	20250218	172800	0	4165	4165	4165	4165	0
246	20250218	172700	0	4165	4165	4165	4165	0
247	20250218	172600	0	4165	4165	4165	4165	0
248	20250218	172500	0	4165	4165	4165	4165	0
249	20250218	172400	0	4165	4165	4165	4165	0
250	20250218	172300	0	4165	4165	4165	4165	0
251	20250218	172200	0	4165	4165	4165	4165	0
252	20250218	172100	0	4165	4165	4165	4165	0
253	20250218	172000	0	4165	4165	4165	4165	0
254	20250218	171900	0	4165	4165	4165	4165	0
255	20250218	171800	0	4165	4165	4165	4165	0
256	20250218	171700	0	4165	4165	4165	4165	0
257	20250218	171600	0	4165	4165	4165	4165	0
258	20250218	171500	0	4165	4165	4165	4165	0
259	20250218	171400	0	4165	4165	4165	4165	0
260	20250218	171300	0	4165	4165	4165	4165	0
261	20250218	171200	0	4165	4165	4165	4165	0
262	20250218	171100	0	4165	4165	4165	4165	0
263	20250218	171000	0	4165	4165	4165	4165	0
264	20250218	170900	0	4165	4165	4165	4165	0
265	20250218	170800	0	4165	4165	4165	4165	0
266	20250218	170700	0	4165	4165	4165	4165	0
267	20250218	170600	0	4165	4165	4165	4165	0
268	20250218	170500	0	4165	4165	4165	4165	0
269	20250218	170400	0	4165	4165	4165	4165	0
270	20250218	170300	0	4165	4165	4165	4165	0
271	20250218	170200	0	4165	4165	4165	4165	0
272	20250218	170100	0	4165	4165	4165	4165	0
273	20250218	170000	0	4165	4165	4165	4165	0
274	20250218	165900	0	4165	4165	4165	4165	0
275	20250218	165800	0	4165	4165	4165	4165	0
276	20250218	165700	0	4165	4165	4165	4165	0
277	20250218	165600	0	4165	4165	4165	4165	0
278	20250218	165500	0	4165	4165	4165	4165	0
279	20250218	165400	0	4165	4165	4165	4165	0
280	20250218	165300	0	4165	4165	4165	4165	0
281	20250218	165200	0	4165	4165	4165	4165	0
282	20250218	165100	0	4165	4165	4165	4165	0
283	20250218	165000	0	4165	4165	4165	4165	0
284	20250218	164900	0	4165	4165	4165	4165	0
285	20250218	164800	0	4165	4165	4165	4165	0
286	20250218	164700	0	4165	4165	4165	4165	0
287	20250218	164600	0	4165	4165	4165	4165	0
288	20250218	164500	0	4165	4165	4165	4165	0
289	20250218	164400	0	4165	4165	4165	4165	0
290	20250218	164300	0	4165	4165	4165	4165	0
291	20250218	164200	0	4165	4165	4165	4165	0
292	20250218	164100	0	4165	4165	4165	4165	0
293	20250218	164000	0	4165	4165	4165	4165	0
294	20250218	163900	0	4165	4165	4165	4165	0
295	20250218	163800	0	4165	4165	4165	4165	0
296	20250218	163700	0	4165	4165	4165	4165	0
297	20250218	163600	0	4165	4165	4165	4165	0
298	20250218	163500	0	4165	4165	4165	4165	0
299	20250218	163400	0	4165	4165	4165	4165	0
300	20250218	163300	0	4165	4165	4165	4165	0
301	20250218	163200	0	4165	4165	4165	4165	0
302	20250218	163100	0	4165	4165	4165	4165	0
303	20250218	163000	0	4165	4165	4165	4165	0
304	20250218	162900	0	4165	4165	4165	4165	0
305	20250218	162800	0	4165	4165	4165	4165	0
306	20250218	162700	0	4165	4165	4165	4165	0
307	20250218	162600	0	4165	4165	4165	4165	0
308	20250218	162500	0	4165	4165	4165	4165	0
309	20250218	162400	0	4165	4165	4165	4165	0
310	20250218	162300	0	4165	4165	4165	4165	0
311	20250218	162200	0	4165	4165	4165	4165	0
312	20250218	162100	0	4165	4165	4165	4165	0
313	20250218	162000	0	4165	4165	4165	4165	0
314	20250218	161900	0	4165	4165	4165	4165	0
315	20250218	161800	0	4165	4165	4165	4165	0
316	20250218	161700	0	4165	4165	4165	4165	0
317	20250218	161600	0	4165	4165	4165	4165	0
318	20250218	161500	0	4165	4165	4165	4165	0
319	20250218	161400	0	4165	4165	4165	4165	0
320	20250218	161300	0	4165	4165	4165	4165	0
321	20250218	161200	0	4165	4165	4165	4165	0
322	20250218	161100	0	4165	4165	4165	4165	0
323	20250218	161000	0	4165	4165	4165	4165	0
324	20250218	160900	0	4165	4165	4165	4165	0
325	20250218	160800	0	4165	4165	4165	4165	0
326	20250218	160700	0	4165	4165	4165	4165	0
327	20250218	160600	0	4165	4165	4165	4165	0
328	20250218	160500	0	4165	4165	4165	4165	0
329	20250218	160400	0	4165	4165	4165	4165	0
330	20250218	160300	0	4165	4165	4165	4165	0
331	20250218	160200	0	4165	4165	4165	4165	0
332	20250218	160100	0	4165	4165	4165	4165	0
333	20250218	160000	0	4165	4165	4165	4165	0
334	20250218	155900	0	4165	4165	4165	4165	0
335	20250218	155800	0	4165	4165	4165	4165	0
336	20250218	155700	0	4165	4165	4165	4165	0
337	20250218	155600	0	4165	4165	4165	4165	0
338	20250218	155500	0	4165	4165	4165	4165	0
339	20250218	155400	0	4165	4165	4165	4165	0
340	20250218	155300	0	4165	4165	4165	4165	0
341	20250218	155200	0	4165	4165	4165	4165	0
342	20250218	155100	0	4165	4165	4165	4165	0
343	20250218	155000	0	4165	4165	4165	4165	0
344	20250218	154900	0	4165	4165	4165	4165	0
345	20250218	154800	0	4165	4165	4165	4165	0
346	20250218	154700	0	4165	4165	4165	4165	0
347	20250218	154600	0	4165	4165	4165	4165	0
348	20250218	154500	0	4165	4165	4165	4165	0
349	20250218	154400	0	4165	4165	4165	4165	0
350	20250218	154300	0	4165	4165	4165	4165	0
351	20250218	154200	0	4165	4165	4165	4165	0
352	20250218	154100	0	4165	4165	4165	4165	0
353	20250218	154000	0	4165	4165	4165	4165	0
354	20250218	153900	0	4165	4165	4165	4165	0
355	20250218	153800	0	4165	4165	4165	4165	0
356	20250218	153700	0	4165	4165	4165	4165	0
357	20250218	153600	0	4165	4165	4165	4165	0
358	20250218	153500	0	4165	4165	4165	4165	0
359	20250218	153400	0	4165	4165	4165	4165	0
360	20250218	153300	0	4165	4165	4165	4165	0
361	20250218	153200	0	4165	4165	4165	4165	0
362	20250218	153100	0	4165	4165	4165	4165	0
363	20250218	153000	0	4165	4165	4165	4165	0
364	20250218	152900	0	4165	4165	4165	4165	0
365	20250218	152800	0	4165	4165	4165	4165	0
366	20250218	152700	0	4165	4165	4165	4165	0
367	20250218	152600	0	4165	4165	4165	4165	0
368	20250218	152500	0	4165	4165	4165	4165	0
369	20250218	152400	0	4165	4165	4165	4165	0
370	20250218	152300	0	4165	4165	4165	4165	0
371	20250218	152200	0	4165	4165	4165	4165	0
372	20250218	152100	0	4165	4165	4165	4165	0
373	20250218	152000	0	4165	4165	4165	4165	0
374	20250218	151900	0	4165	4165	4165	4165	0
375	20250218	151800	0	4165	4165	4165	4165	0
376	20250218	151700	0	4165	4165	4165	4165	0
377	20250218	151600	0	4165	4165	4165	4165	0
378	20250218	151500	0	4165	4165	4165	4165	0
379	20250218	151400	0	4165	4165	4165	4165	0
380	20250218	151300	0	4165	4165	4165	4165	0
381	20250218	151200	0	4165	4165	4165	4165	0
382	20250218	151100	0	4165	4165	4165	4165	0
383	20250218	151000	0	4165	4165	4165	4165	0
384	20250218	150900	0	4165	4165	4165	4165	0
385	20250218	150800	0	4165	4165	4165	4165	0
386	20250218	150700	0	4165	4165	4165	4165	0
387	20250218	150600	0	4165	4165	4165	4165	0
388	20250218	150500	0	4165	4165	4165	4165	0
389	20250218	150400	0	4165	4165	4165	4165	0
390	20250218	150300	0	4165	4165	4165	4165	0
391	20250218	150200	0	4165	4165	4165	4165	0
392	20250218	150100	0	4165	4165	4165	4165	0
393	20250218	150000	0	4165	4165	4165	4165	0
394	20250218	145900	0	4165	4165	4165	4165	0
395	20250218	145800	0	4165	4165	4165	4165	0
396	20250218	145700	0	4165	4165	4165	4165	0
397	20250218	145600	0	4165	4165	4165	4165	0
398	20250218	145500	0	4165	4165	4165	4165	0
399	20250218	145400	0	4165	4165	4165	4165	0
400	20250218	145300	0	4165	4165	4165	4165	0
401	20250218	145200	0	4165	4165	4165	4165	0
402	20250218	145100	0	4165	4165	4165	4165	0
403	20250218	145000	0	4165	4165	4165	4165	0
404	20250218	144900	0	4165	4165	4165	4165	0
405	20250218	144800	0	4165	4165	4165	4165	0
406	20250218	144700	0	4165	4165	4165	4165	0
407	20250218	144600	0	4165	4165	4165	4165	0
408	20250218	144500	0	4165	4165	4165	4165	0
409	20250218	144400	0	4165	4165	4165	4165	0
410	20250218	144300	0	4165	4165	4165	4165	0
411	20250218	144200	0	4165	4165	4165	4165	0
412	20250218	144100	0	4165	4165	4165	4165	0
413	20250218	144000	0	4165	4165	4165	4165	0
414	20250218	143900	0	4165	4165	4165	4165	0
415	20250218	143800	0	4165	4165	4165	4165	0
416	20250218	143700	0	4165	4165	4165	4165	0
417	20250218	143600	0	4165	4165	4165	4165	0
418	20250218	143500	0	4165	4165	4165	4165	0
419	20250218	143400	0	4165	4165	4165	4165	0
420	20250218	143300	0	4165	4165	4165	4165	0
421	20250218	143200	0	4165	4165	4165	4165	0
422	20250218	143100	0	4165	4165	4165	4165	0
423	20250218	143000	0	4165	4165	4165	4165	0
424	20250218	142900	0	4165	4165	4165	4165	0
425	20250218	142800	0	4165	4165	4165	4165	0
426	20250218	142700	0	4165	4165	4165	4165	0
427	20250218	142600	0	4165	4165	4165	4165	0
428	20250218	142500	0	4165	4165	4165	4165	0
429	20250218	142400	0	4165	4165	4165	4165	0
430	20250218	142300	0	4165	4165	4165	4165	0
431	20250218	142200	0	4165	4165	4165	4165	0
432	20250218	142100	0	4165	4165	4165	4165	0
433	20250218	142000	0	4165	4165	4165	4165	0
434	20250218	141900	0	4165	4165	4165	4165	0
435	20250218	141800	0	4165	4165	4165	4165	0
436	20250218	141700	0	4165	4165	4165	4165	0
437	20250218	141600	0	4165	4165	4165	4165	0
438	20250218	141500	0	4165	4165	4165	4165	0
439	20250218	141400	0	4165	4165	4165	4165	0
440	20250218	141300	0	4165	4165	4165	4165	0
441	20250218	141200	0	4165	4165	4165	4165	0
442	20250218	141100	0	4165	4165	4165	4165	0
443	20250218	141000	0	4165	4165	4165	4165	0
444	20250218	140900	0	4165	4165	4165	4165	0
445	20250218	140800	0	4165	4165	4165	4165	0
446	20250218	140700	0	4165	4165	4165	4165	0
447	20250218	140600	0	4165	4165	4165	4165	0
448	20250218	140500	0	4165	4165	4165	4165	0
449	20250218	140400	0	4165	4165	4165	4165	0
450	20250218	140300	0	4165	4165	4165	4165	0
451	20250218	140200	0	4165	4165	4165	4165	0
452	20250218	140100	0	4165	4165	4165	4165	0
453	20250218	140000	0	4165	4165	4165	4165	0
454	20250218	135900	0	4165	4165	4165	4165	0
455	20250218	135800	0	4165	4165	4165	4165	0
456	20250218	135700	0	4165	4165	4165	4165	0
457	20250218	135600	0	4165	4165	4165	4165	0
458	20250218	135500	0	4165	4165	4165	4165	0
459	20250218	135400	0	4165	4165	4165	4165	0
460	20250218	135300	0	4165	4165	4165	4165	0
461	20250218	135200	0	4165	4165	4165	4165	0
462	20250218	135100	0	4165	4165	4165	4165	0
463	20250218	135000	0	4165	4165	4165	4165	0
464	20250218	134900	0	4165	4165	4165	4165	0
465	20250218	134800	0	4165	4165	4165	4165	0
466	20250218	134700	0	4165	4165	4165	4165	0
467	20250218	134600	0	4165	4165	4165	4165	0
468	20250218	134500	0	4165	4165	4165	4165	0
469	20250218	134400	0	4165	4165	4165	4165	0
470	20250218	134300	0	4165	4165	4165	4165	0
471	20250218	134200	0	4165	4165	4165	4165	0
472	20250218	134100	0	4165	4165	4165	4165	0
473	20250218	134000	0	4165	4165	4165	4165	0
474	20250218	133900	0	4165	4165	4165	4165	0
475	20250218	133800	0	4165	4165	4165	4165	0
476	20250218	133700	0	4165	4165	4165	4165	0
477	20250218	133600	0	4165	4165	4165	4165	0
478	20250218	133500	0	4165	4165	4165	4165	0
479	20250218	133400	0	4165	4165	4165	4165	0
480	20250218	133300	0	4165	4165	4165	4165	0
481	20250218	133200	0	4165	4165	4165	4165	0
482	20250218	133100	0	4165	4165	4165	4165	0
483	20250218	133000	0	4165	4165	4165	4165	0
484	20250218	132900	0	4165	4165	4165	4165	0
485	20250218	132800	0	4165	4165	4165	4165	0
486	20250218	132700	0	4165	4165	4165	4165	0
487	20250218	132600	0	4165	4165	4165	4165	0
488	20250218	132500	0	4165	4165	4165	4165	0
489	20250218	132400	0	4165	4165	4165	4165	0
490	20250218	132300	0	4165	4165	4165	4165	0
491	20250218	132200	0	4165	4165	4165	4165	0
492	20250218	132100	0	4165	4165	4165	4165	0
493	20250218	132000	0	4165	4165	4165	4165	0
494	20250218	131900	0	4165	4165	4165	4165	0
495	20250218	131800	0	4165	4165	4165	4165	0
496	20250218	131700	0	4165	4165	4165	4165	0
497	20250218	131600	0	4165	4165	4165	4165	0
498	20250218	131500	0	4165	4165	4165	4165	0
499	20250218	131400	0	4165	4165	4165	4165	0
500	20250218	131300	0	4165	4165	4165	4165	0
501	20250218	131200	0	4165	4165	4165	4165	0
502	20250218	131100	0	4165	4165	4165	4165	0
503	20250218	131000	0	4165	4165	4165	4165	0
504	20250218	130900	0	4165	4165	4165	4165	0
505	20250218	130800	0	4165	4165	4165	4165	0
506	20250218	130700	0	4165	4165	4165	4165	0
507	20250218	130600	0	4165	4165	4165	4165	0
508	20250218	130500	0	4165	4165	4165	4165	0
509	20250218	130400	0	4165	4165	4165	4165	0
510	20250218	130300	0	4165	4165	4165	4165	0
511	20250218	130200	0	4165	4165	4165	4165	0
512	20250218	130100	0	4165	4165	4165	4165	0
513	20250218	130000	0	4165	4165	4165	4165	0
514	20250218	125900	0	4165	4165	4165	4165	0
515	20250218	125800	0	4165	4165	4165	4165	0
516	20250218	125700	0	4165	4165	4165	4165	0
517	20250218	125600	0	4165	4165	4165	4165	0
518	20250218	125500	0	4165	4165	4165	4165	0
519	20250218	125400	0	4165	4165	4165	4165	0
520	20250218	125300	0	4165	4165	4165	4165	0
521	20250218	125200	0	4165	4165	4165	4165	0
522	20250218	125100	0	4165	4165	4165	4165	0
523	20250218	125000	0	4165	4165	4165	4165	0
524	20250218	124900	0	4165	4165	4165	4165	0
525	20250218	124800	0	4165	4165	4165	4165	0
526	20250218	124700	0	4165	4165	4165	4165	0
527	20250218	124600	0	4165	4165	4165	4165	0
528	20250218	124500	0	4165	4165	4165	4165	0
529	20250218	124400	0	4165	4165	4165	4165	0
530	20250218	124300	0	4165	4165	4165	4165	0
531	20250218	124200	0	4165	4165	4165	4165	0
532	20250218	124100	0	4165	4165	4165	4165	0
533	20250218	124000	0	4165	4165	4165	4165	0
534	20250218	123900	0	4165	4165	4165	4165	0
535	20250218	123800	0	4165	4165	4165	4165	0
536	20250218	123700	0	4165	4165	4165	4165	0
537	20250218	123600	0	4165	4165	4165	4165	0
538	20250218	123500	0	4165	4165	4165	4165	0
539	20250218	123400	0	4165	4165	4165	4165	0
540	20250218	123300	0	4165	4165	4165	4165	0
541	20250218	123200	0	4165	4165	4165	4165	0
542	20250218	123100	0	4165	4165	4165	4165	0
543	20250218	123000	0	4165	4165	4165	4165	0
544	20250218	122900	0	4165	4165	4165	4165	0
545	20250218	122800	0	4165	4165	4165	4165	0
546	20250218	122700	0	4165	4165	4165	4165	0
547	20250218	122600	0	4165	4165	4165	4165	0
548	20250218	122500	0	4165	4165	4165	4165	0
549	20250218	122400	0	4165	4165	4165	4165	0
550	20250218	122300	0	4165	4165	4165	4165	0
551	20250218	122200	0	4165	4165	4165	4165	0
552	20250218	122100	0	4165	4165	4165	4165	0
553	20250218	122000	0	4165	4165	4165	4165	0
554	20250218	121900	0	4165	4165	4165	4165	0
555	20250218	121800	0	4165	4165	4165	4165	0
556	20250218	121700	0	4165	4165	4165	4165	0
557	20250218	121600	0	4165	4165	4165	4165	0
558	20250218	121500	0	4165	4165	4165	4165	0
559	20250218	121400	0	4165	4165	4165	4165	0
560	20250218	121300	0	4165	4165	4165	4165	0
561	20250218	121200	0	4165	4165	4165	4165	0
562	20250218	121100	0	4165	4165	4165	4165	0
563	20250218	121000	0	4165	4165	4165	4165	0
564	20250218	120900	0	4165	4165	4165	4165	0
565	20250218	120800	0	4165	4165	4165	4165	0
566	20250218	120700	0	4165	4165	4165	4165	0
567	20250218	120600	0	4165	4165	4165	4165	0
568	20250218	120500	0	4165	4165	4165	4165	0
569	20250218	120400	0	4165	4165	4165	4165	0
570	20250218	120300	0	4165	4165	4165	4165	0
571	20250218	120200	0	4165	4165	4165	4165	0
572	20250218	120100	0	4165	4165	4165	4165	0
573	20250218	120000	0	4165	4165	4165	4165	0
574	20250218	115900	0	4165	4165	4165	4165	0
575	20250218	115800	0	4165	4165	4165	4165	0
576	20250218	115700	0	4165	4165	4165	4165	0
577	20250218	115600	0	4165	4165	4165	4165	0
578	20250218	115500	0	4165	4165	4165	4165	0
579	20250218	115400	0	4165	4165	4165	4165	0
580	20250218	115300	0	4165	4165	4165	4165	0
581	20250218	115200	0	4165	4165	4165	4165	0
582	20250218	115100	0	4165	4165	4165	4165	0
583	20250218	115000	0	4165	4165	4165	4165	0
584	20250218	114900	0	4165	4165	4165	4165	0
585	20250218	114800	0	4165	4165	4165	4165	0
586	20250218	114700	0	4165	4165	4165	4165	0
587	20250218	114600	0	4165	4165	4165	4165	0
588	20250218	114500	0	4165	4165	4165	4165	0
589	20250218	114400	0	4165	4165	4165	4165	0
590	20250218	114300	0	4165	4165	4165	4165	0
591	20250218	114200	0	4165	4165	4165	4165	0
592	20250218	114100	0	4165	4165	4165	4165	0
593	20250218	114000	0	4165	4165	4165	4165	0
594	20250218	113900	0	4165	4165	4165	4165	0
595	20250218	113800	0	4165	4165	4165	4165	0
596	20250218	113700	0	4165	4165	4165	4165	0
597	20250218	113600	0	4165	4165	4165	4165	0
598	20250218	113500	0	4165	4165	4165	4165	0
599	20250218	113400	0	4165	4165	4165	4165	0
600	20250218	113300	0	4165	4165	4165	4165	0
601	20250218	113200	0	4165	4165	4165	4165	0
602	20250218	113100	0	4165	4165	4165	4165	0
603	20250218	113000	0	4165	4165	4165	4165	0
604	20250218	112900	0	4165	4165	4165	4165	0
605	20250218	112800	0	4165	4165	4165	4165	0
606	20250218	112700	0	4165	4165	4165	4165	0
607	20250218	112600	0	4165	4165	4165	4165	0
608	20250218	112500	0	4165	4165	4165	4165	0
609	20250218	112400	0	4165	4165	4165	4165	0
610	20250218	112300	0	4165	4165	4165	4165	0
611	20250218	112200	0	4165	4165	4165	4165	0
612	20250218	112100	0	4165	4165	4165	4165	0
613	20250218	112000	0	4165	4165	4165	4165	0
614	20250218	111900	0	4165	4165	4165	4165	0
615	20250218	111800	0	4165	4165	4165	4165	0
616	20250218	111700	0	4165	4165	4165	4165	0
617	20250218	111600	0	4165	4165	4165	4165	0
618	20250218	111500	0	4165	4165	4165	4165	0
619	20250218	111400	0	4165	4165	4165	4165	0
620	20250218	111300	0	4165	4165	4165	4165	0
621	20250218	111200	0	4165	4165	4165	4165	0
622	20250218	111100	0	4165	4165	4165	4165	0
623	20250218	111000	0	4165	4165	4165	4165	0
624	20250218	110900	0	4165	4165	4165	4165	0
625	20250218	110800	0	4165	4165	4165	4165	0
626	20250218	110700	0	4165	4165	4165	4165	0
627	20250218	110600	0	4165	4165	4165	4165	0
628	20250218	110500	0	4165	4165	4165	4165	0
629	20250218	110400	0	4165	4165	4165	4165	0
630	20250218	110300	0	4165	4165	4165	4165	0
631	20250218	110200	0	4165	4165	4165	4165	0
632	20250218	110100	0	4165	4165	4165	4165	0
633	20250218	110000	0	4165	4165	4165	4165	0
634	20250218	105900	0	4165	4165	4165	4165	0
635	20250218	105800	0	4165	4165	4165	4165	0
636	20250218	105700	0	4165	4165	4165	4165	0
637	20250218	105600	0	4165	4165	4165	4165	0
638	20250218	105500	0	4165	4165	4165	4165	0
639	20250218	105400	0	4165	4165	4165	4165	0
640	20250218	105300	0	4165	4165	4165	4165	0
641	20250218	105200	0	4165	4165	4165	4165	0
642	20250218	105100	0	4165	4165	4165	4165	0
643	20250218	105000	0	4165	4165	4165	4165	0
644	20250218	104900	0	4165	4165	4165	4165	0
645	20250218	104800	0	4165	4165	4165	4165	0
646	20250218	104700	0	4165	4165	4165	4165	0
647	20250218	104600	0	4165	4165	4165	4165	0
648	20250218	104500	0	4165	4165	4165	4165	0
649	20250218	104400	0	4165	4165	4165	4165	0
650	20250218	104300	0	4165	4165	4165	4165	0
651	20250218	104200	0	4165	4165	4165	4165	0
652	20250218	104100	0	4165	4165	4165	4165	0
653	20250218	104000	0	4165	4165	4165	4165	0
654	20250218	103900	0	4165	4165	4165	4165	0
655	20250218	103800	0	4165	4165	4165	4165	0
656	20250218	103700	0	4165	4165	4165	4165	0
657	20250218	103600	0	4165	4165	4165	4165	0
658	20250218	103500	0	4165	4165	4165	4165	0
659	20250218	103400	0	4165	4165	4165	4165	0
660	20250218	103300	0	4165	4165	4165	4165	0
661	20250218	103200	0	4165	4165	4165	4165	0
662	20250218	103100	0	4165	4165	4165	4165	0
663	20250218	103000	0	4165	4165	4165	4165	0
664	20250218	102900	0	4165	4165	4165	4165	0
665	20250218	102800	0	4165	4165	4165	4165	0
666	20250218	102700	0	4165	4165	4165	4165	0
667	20250218	102600	0	4165	4165	4165	4165	0
668	20250218	102500	0	4165	4165	4165	4165	0
669	20250218	102400	0	4165	4165	4165	4165	0
670	20250218	102300	0	4165	4165	4165	4165	0
671	20250218	102200	0	4165	4165	4165	4165	0
672	20250218	102100	0	4165	4165	4165	4165	0
673	20250218	102000	0	4165	4165	4165	4165	0
674	20250218	101900	0	4165	4165	4165	4165	0
675	20250218	101800	0	4165	4165	4165	4165	0
676	20250218	101700	0	4165	4165	4165	4165	0
677	20250218	101600	0	4165	4165	4165	4165	0
678	20250218	101500	0	4165	4165	4165	4165	0
679	20250218	101400	0	4165	4165	4165	4165	0
680	20250218	101300	0	4165	4165	4165	4165	0
681	20250218	101200	0	4165	4165	4165	4165	0
682	20250218	101100	0	4165	4165	4165	4165	0
683	20250218	101000	0	4165	4165	4165	4165	0
684	20250218	100900	0	4165	4165	4165	4165	0
685	20250218	100800	0	4165	4165	4165	4165	0
686	20250218	100700	0	4165	4165	4165	4165	0
687	20250218	100600	0	4165	4165	4165	4165	0
688	20250218	100500	0	4165	4165	4165	4165	0
689	20250218	100400	0	4165	4165	4165	4165	0
690	20250218	100300	0	4165	4165	4165	4165	0
691	20250218	100200	0	4165	4165	4165	4165	0
692	20250218	100100	0	4165	4165	4165	4165	0
693	20250218	100000	0	4165	4165	4165	4165	0
694	20250218	095900	0	4165	4165	4165	4165	0
695	20250218	095800	0	4165	4165	4165	4165	0
696	20250218	095700	0	4165	4165	4165	4165	0
697	20250218	095600	0	4165	4165	4165	4165	0
698	20250218	095500	0	4165	4165	4165	4165	0
699	20250218	095400	0	4165	4165	4165	4165	0
700	20250218	095300	0	4165	4165	4165	4165	0
701	20250218	095200	0	4165	4165	4165	4165	0
702	20250218	095100	0	4165	4165	4165	4165	0
703	20250218	095000	0	4165	4165	4165	4165	0
704	20250218	094900	0	4165	4165	4165	4165	0
705	20250218	094800	0	4165	4165	4165	4165	0
706	20250218	094700	0	4165	4165	4165	4165	0
707	20250218	094600	0	4165	4165	4165	4165	0
708	20250218	094500	0	4165	4165	4165	4165	0
709	20250218	094400	0	4165	4165	4165	4165	0
710	20250218	094300	0	4165	4165	4165	4165	0
711	20250218	094200	0	4165	4165	4165	4165	0
712	20250218	094100	0	4165	4165	4165	4165	0
713	20250218	094000	0	4165	4165	4165	4165	0
714	20250218	093900	0	4165	4165	4165	4165	0
715	20250218	093800	0	4165	4165	4165	4165	0
716	20250218	093700	0	4165	4165	4165	4165	0
717	20250218	093600	0	4165	4165	4165	4165	0
718	20250218	093500	0	4165	4165	4165	4165	0
719	20250218	093400	0	4165	4165	4165	4165	0
720	20250218	093300	0	4165	4165	4165	4165	0
721	20250218	093200	0	4165	4165	4165	4165	0
722	20250218	093100	0	4165	4165	4165	4165	0
723	20250218	093000	0	4165	4165	4165	4165	0
724	20250218	092900	0	4165	4165	4165	4165	0
725	20250218	092800	0	4165	4165	4165	4165	0
726	20250218	092700	0	4165	4165	4165	4165	0
727	20250218	092600	0	4165	4165	4165	4165	0
728	20250218	092500	0	4165	4165	4165	4165	0
729	20250218	092400	0	4165	4165	4165	4165	0
730	20250218	092300	0	4165	4165	4165	4165	0
731	20250218	092200	0	4165	4165	4165	4165	0
732	20250218	092100	0	4165	4165	4165	4165	0
733	20250218	092000	0	4165	4165	4165	4165	0
734	20250218	091900	0	4165	4165	4165	4165	0
735	20250218	091800	0	4165	4165	4165	4165	0
736	20250218	091700	0	4165	4165	4165	4165	0
737	20250218	091600	0	4165	4165	4165	4165	0
738	20250218	091500	0	4165	4165	4165	4165	0
739	20250218	091400	0	4165	4165	4165	4165	0
740	20250218	091300	0	4165	4165	4165	4165	0
741	20250218	091200	0	4165	4165	4165	4165	0
742	20250218	091100	0	4165	4165	4165	4165	0
743	20250218	091000	0	4165	4165	4165	4165	0
744	20250218	090900	0	4165	4165	4165	4165	0
745	20250218	090800	0	4165	4165	4165	4165	0
746	20250218	090700	0	4165	4165	4165	4165	0
747	20250218	090600	0	4165	4165	4165	4165	0
748	20250218	090500	0	4165	4165	4165	4165	0
749	20250218	090400	0	4165	4165	4165	4165	0
750	20250218	090300	0	4165	4165	4165	4165	0
751	20250218	090200	0	4165	4165	4165	4165	0
752	20250218	090100	0	4165	4165	4165	4165	0
753	20250218	090000	0	4165	4165	4165	4165	0