KissMeData/376190/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	213100	0	4165	4165	4165	4165	0
3	20250217	213000	0	4165	4165	4165	4165	0
4	20250217	212900	0	4165	4165	4165	4165	0
5	20250217	212800	0	4165	4165	4165	4165	0
6	20250217	212700	0	4165	4165	4165	4165	0
7	20250217	212600	0	4165	4165	4165	4165	0
8	20250217	212500	0	4165	4165	4165	4165	0
9	20250217	212400	0	4165	4165	4165	4165	0
10	20250217	212300	0	4165	4165	4165	4165	0
11	20250217	212200	0	4165	4165	4165	4165	0
12	20250217	212100	0	4165	4165	4165	4165	0
13	20250217	212000	0	4165	4165	4165	4165	0
14	20250217	211900	0	4165	4165	4165	4165	0
15	20250217	211800	0	4165	4165	4165	4165	0
16	20250217	211700	0	4165	4165	4165	4165	0
17	20250217	211600	0	4165	4165	4165	4165	0
18	20250217	211500	0	4165	4165	4165	4165	0
19	20250217	211400	0	4165	4165	4165	4165	0
20	20250217	211300	0	4165	4165	4165	4165	0
21	20250217	211200	0	4165	4165	4165	4165	0
22	20250217	211100	0	4165	4165	4165	4165	0
23	20250217	211000	0	4165	4165	4165	4165	0
24	20250217	210900	0	4165	4165	4165	4165	0
25	20250217	210800	0	4165	4165	4165	4165	0
26	20250217	210700	0	4165	4165	4165	4165	0
27	20250217	210600	0	4165	4165	4165	4165	0
28	20250217	210500	0	4165	4165	4165	4165	0
29	20250217	210400	0	4165	4165	4165	4165	0
30	20250217	210300	0	4165	4165	4165	4165	0
31	20250217	210200	0	4165	4165	4165	4165	0
32	20250217	210100	0	4165	4165	4165	4165	0
33	20250217	210000	0	4165	4165	4165	4165	0
34	20250217	205900	0	4165	4165	4165	4165	0
35	20250217	205800	0	4165	4165	4165	4165	0
36	20250217	205700	0	4165	4165	4165	4165	0
37	20250217	205600	0	4165	4165	4165	4165	0
38	20250217	205500	0	4165	4165	4165	4165	0
39	20250217	205400	0	4165	4165	4165	4165	0
40	20250217	205300	0	4165	4165	4165	4165	0
41	20250217	205200	0	4165	4165	4165	4165	0
42	20250217	205100	0	4165	4165	4165	4165	0
43	20250217	205000	0	4165	4165	4165	4165	0
44	20250217	204900	0	4165	4165	4165	4165	0
45	20250217	204800	0	4165	4165	4165	4165	0
46	20250217	204700	0	4165	4165	4165	4165	0
47	20250217	204600	0	4165	4165	4165	4165	0
48	20250217	204500	0	4165	4165	4165	4165	0
49	20250217	204400	0	4165	4165	4165	4165	0
50	20250217	204300	0	4165	4165	4165	4165	0
51	20250217	204200	0	4165	4165	4165	4165	0
52	20250217	204100	0	4165	4165	4165	4165	0
53	20250217	204000	0	4165	4165	4165	4165	0
54	20250217	203900	0	4165	4165	4165	4165	0
55	20250217	203800	0	4165	4165	4165	4165	0
56	20250217	203700	0	4165	4165	4165	4165	0
57	20250217	203600	0	4165	4165	4165	4165	0
58	20250217	203500	0	4165	4165	4165	4165	0
59	20250217	203400	0	4165	4165	4165	4165	0
60	20250217	203300	0	4165	4165	4165	4165	0
61	20250217	203200	0	4165	4165	4165	4165	0
62	20250217	203100	0	4165	4165	4165	4165	0
63	20250217	203000	0	4165	4165	4165	4165	0
64	20250217	202900	0	4165	4165	4165	4165	0
65	20250217	202800	0	4165	4165	4165	4165	0
66	20250217	202700	0	4165	4165	4165	4165	0
67	20250217	202600	0	4165	4165	4165	4165	0
68	20250217	202500	0	4165	4165	4165	4165	0
69	20250217	202400	0	4165	4165	4165	4165	0
70	20250217	202300	0	4165	4165	4165	4165	0
71	20250217	202200	0	4165	4165	4165	4165	0
72	20250217	202100	0	4165	4165	4165	4165	0
73	20250217	202000	0	4165	4165	4165	4165	0
74	20250217	201900	0	4165	4165	4165	4165	0
75	20250217	201800	0	4165	4165	4165	4165	0
76	20250217	201700	0	4165	4165	4165	4165	0
77	20250217	201600	0	4165	4165	4165	4165	0
78	20250217	201500	0	4165	4165	4165	4165	0
79	20250217	201400	0	4165	4165	4165	4165	0
80	20250217	201300	0	4165	4165	4165	4165	0
81	20250217	201200	0	4165	4165	4165	4165	0
82	20250217	201100	0	4165	4165	4165	4165	0
83	20250217	201000	0	4165	4165	4165	4165	0
84	20250217	200900	0	4165	4165	4165	4165	0
85	20250217	200800	0	4165	4165	4165	4165	0
86	20250217	200700	0	4165	4165	4165	4165	0
87	20250217	200600	0	4165	4165	4165	4165	0
88	20250217	200500	0	4165	4165	4165	4165	0
89	20250217	200400	0	4165	4165	4165	4165	0
90	20250217	200300	0	4165	4165	4165	4165	0
91	20250217	200200	0	4165	4165	4165	4165	0
92	20250217	200100	0	4165	4165	4165	4165	0
93	20250217	200000	0	4165	4165	4165	4165	0
94	20250217	195900	0	4165	4165	4165	4165	0
95	20250217	195800	0	4165	4165	4165	4165	0
96	20250217	195700	0	4165	4165	4165	4165	0
97	20250217	195600	0	4165	4165	4165	4165	0
98	20250217	195500	0	4165	4165	4165	4165	0
99	20250217	195400	0	4165	4165	4165	4165	0
100	20250217	195300	0	4165	4165	4165	4165	0
101	20250217	195200	0	4165	4165	4165	4165	0
102	20250217	195100	0	4165	4165	4165	4165	0
103	20250217	195000	0	4165	4165	4165	4165	0
104	20250217	194900	0	4165	4165	4165	4165	0
105	20250217	194800	0	4165	4165	4165	4165	0
106	20250217	194700	0	4165	4165	4165	4165	0
107	20250217	194600	0	4165	4165	4165	4165	0
108	20250217	194500	0	4165	4165	4165	4165	0
109	20250217	194400	0	4165	4165	4165	4165	0
110	20250217	194300	0	4165	4165	4165	4165	0
111	20250217	194200	0	4165	4165	4165	4165	0
112	20250217	194100	0	4165	4165	4165	4165	0
113	20250217	194000	0	4165	4165	4165	4165	0
114	20250217	193900	0	4165	4165	4165	4165	0
115	20250217	193800	0	4165	4165	4165	4165	0
116	20250217	193700	0	4165	4165	4165	4165	0
117	20250217	193600	0	4165	4165	4165	4165	0
118	20250217	193500	0	4165	4165	4165	4165	0
119	20250217	193400	0	4165	4165	4165	4165	0
120	20250217	193300	0	4165	4165	4165	4165	0
121	20250217	193200	0	4165	4165	4165	4165	0
122	20250217	193100	0	4165	4165	4165	4165	0
123	20250217	193000	0	4165	4165	4165	4165	0
124	20250217	192900	0	4165	4165	4165	4165	0
125	20250217	192800	0	4165	4165	4165	4165	0
126	20250217	192700	0	4165	4165	4165	4165	0
127	20250217	192600	0	4165	4165	4165	4165	0
128	20250217	192500	0	4165	4165	4165	4165	0
129	20250217	192400	0	4165	4165	4165	4165	0
130	20250217	192300	0	4165	4165	4165	4165	0
131	20250217	192200	0	4165	4165	4165	4165	0
132	20250217	192100	0	4165	4165	4165	4165	0
133	20250217	192000	0	4165	4165	4165	4165	0
134	20250217	191900	0	4165	4165	4165	4165	0
135	20250217	191800	0	4165	4165	4165	4165	0
136	20250217	191700	0	4165	4165	4165	4165	0
137	20250217	191600	0	4165	4165	4165	4165	0
138	20250217	191500	0	4165	4165	4165	4165	0
139	20250217	191400	0	4165	4165	4165	4165	0
140	20250217	191300	0	4165	4165	4165	4165	0
141	20250217	191200	0	4165	4165	4165	4165	0
142	20250217	191100	0	4165	4165	4165	4165	0
143	20250217	191000	0	4165	4165	4165	4165	0
144	20250217	190900	0	4165	4165	4165	4165	0
145	20250217	190800	0	4165	4165	4165	4165	0
146	20250217	190700	0	4165	4165	4165	4165	0
147	20250217	190600	0	4165	4165	4165	4165	0
148	20250217	190500	0	4165	4165	4165	4165	0
149	20250217	190400	0	4165	4165	4165	4165	0
150	20250217	190300	0	4165	4165	4165	4165	0
151	20250217	190200	0	4165	4165	4165	4165	0
152	20250217	190100	0	4165	4165	4165	4165	0
153	20250217	190000	0	4165	4165	4165	4165	0
154	20250217	185900	0	4165	4165	4165	4165	0
155	20250217	185800	0	4165	4165	4165	4165	0
156	20250217	185700	0	4165	4165	4165	4165	0
157	20250217	185600	0	4165	4165	4165	4165	0
158	20250217	185500	0	4165	4165	4165	4165	0
159	20250217	185400	0	4165	4165	4165	4165	0
160	20250217	185300	0	4165	4165	4165	4165	0
161	20250217	185200	0	4165	4165	4165	4165	0
162	20250217	185100	0	4165	4165	4165	4165	0
163	20250217	185000	0	4165	4165	4165	4165	0
164	20250217	184900	0	4165	4165	4165	4165	0
165	20250217	184800	0	4165	4165	4165	4165	0
166	20250217	184700	0	4165	4165	4165	4165	0
167	20250217	184600	0	4165	4165	4165	4165	0
168	20250217	184500	0	4165	4165	4165	4165	0
169	20250217	184400	0	4165	4165	4165	4165	0
170	20250217	184300	0	4165	4165	4165	4165	0
171	20250217	184200	0	4165	4165	4165	4165	0
172	20250217	184100	0	4165	4165	4165	4165	0
173	20250217	184000	0	4165	4165	4165	4165	0
174	20250217	183900	0	4165	4165	4165	4165	0
175	20250217	183800	0	4165	4165	4165	4165	0
176	20250217	183700	0	4165	4165	4165	4165	0
177	20250217	183600	0	4165	4165	4165	4165	0
178	20250217	183500	0	4165	4165	4165	4165	0
179	20250217	183400	0	4165	4165	4165	4165	0
180	20250217	183300	0	4165	4165	4165	4165	0
181	20250217	183200	0	4165	4165	4165	4165	0
182	20250217	183100	0	4165	4165	4165	4165	0
183	20250217	183000	0	4165	4165	4165	4165	0
184	20250217	182900	0	4165	4165	4165	4165	0
185	20250217	182800	0	4165	4165	4165	4165	0
186	20250217	182700	0	4165	4165	4165	4165	0
187	20250217	182600	0	4165	4165	4165	4165	0
188	20250217	182500	0	4165	4165	4165	4165	0
189	20250217	182400	0	4165	4165	4165	4165	0
190	20250217	182300	0	4165	4165	4165	4165	0
191	20250217	182200	0	4165	4165	4165	4165	0
192	20250217	182100	0	4165	4165	4165	4165	0
193	20250217	182000	0	4165	4165	4165	4165	0
194	20250217	181900	0	4165	4165	4165	4165	0
195	20250217	181800	0	4165	4165	4165	4165	0
196	20250217	181700	0	4165	4165	4165	4165	0
197	20250217	181600	0	4165	4165	4165	4165	0
198	20250217	181500	0	4165	4165	4165	4165	0
199	20250217	181400	0	4165	4165	4165	4165	0
200	20250217	181300	0	4165	4165	4165	4165	0
201	20250217	181200	0	4165	4165	4165	4165	0
202	20250217	181100	0	4165	4165	4165	4165	0
203	20250217	181000	0	4165	4165	4165	4165	0
204	20250217	180900	0	4165	4165	4165	4165	0
205	20250217	180800	0	4165	4165	4165	4165	0
206	20250217	180700	0	4165	4165	4165	4165	0
207	20250217	180600	0	4165	4165	4165	4165	0
208	20250217	180500	0	4165	4165	4165	4165	0
209	20250217	180400	0	4165	4165	4165	4165	0
210	20250217	180300	0	4165	4165	4165	4165	0
211	20250217	180200	0	4165	4165	4165	4165	0
212	20250217	180100	0	4165	4165	4165	4165	0
213	20250217	180000	0	4165	4165	4165	4165	0
214	20250217	175900	0	4165	4165	4165	4165	0
215	20250217	175800	0	4165	4165	4165	4165	0
216	20250217	175700	0	4165	4165	4165	4165	0
217	20250217	175600	0	4165	4165	4165	4165	0
218	20250217	175500	0	4165	4165	4165	4165	0
219	20250217	175400	0	4165	4165	4165	4165	0
220	20250217	175300	0	4165	4165	4165	4165	0
221	20250217	175200	0	4165	4165	4165	4165	0
222	20250217	175100	0	4165	4165	4165	4165	0
223	20250217	175000	0	4165	4165	4165	4165	0
224	20250217	174900	0	4165	4165	4165	4165	0
225	20250217	174800	0	4165	4165	4165	4165	0
226	20250217	174700	0	4165	4165	4165	4165	0
227	20250217	174600	0	4165	4165	4165	4165	0
228	20250217	174500	0	4165	4165	4165	4165	0
229	20250217	174400	0	4165	4165	4165	4165	0
230	20250217	174300	0	4165	4165	4165	4165	0
231	20250217	174200	0	4165	4165	4165	4165	0
232	20250217	174100	0	4165	4165	4165	4165	0
233	20250217	174000	0	4165	4165	4165	4165	0
234	20250217	173900	0	4165	4165	4165	4165	0
235	20250217	173800	0	4165	4165	4165	4165	0
236	20250217	173700	0	4165	4165	4165	4165	0
237	20250217	173600	0	4165	4165	4165	4165	0
238	20250217	173500	0	4165	4165	4165	4165	0
239	20250217	173400	0	4165	4165	4165	4165	0
240	20250217	173300	0	4165	4165	4165	4165	0
241	20250217	173200	0	4165	4165	4165	4165	0
242	20250217	173100	0	4165	4165	4165	4165	0
243	20250217	173000	0	4165	4165	4165	4165	0
244	20250217	172900	0	4165	4165	4165	4165	0
245	20250217	172800	0	4165	4165	4165	4165	0
246	20250217	172700	0	4165	4165	4165	4165	0
247	20250217	172600	0	4165	4165	4165	4165	0
248	20250217	172500	0	4165	4165	4165	4165	0
249	20250217	172400	0	4165	4165	4165	4165	0
250	20250217	172300	0	4165	4165	4165	4165	0
251	20250217	172200	0	4165	4165	4165	4165	0
252	20250217	172100	0	4165	4165	4165	4165	0
253	20250217	172000	0	4165	4165	4165	4165	0
254	20250217	171900	0	4165	4165	4165	4165	0
255	20250217	171800	0	4165	4165	4165	4165	0
256	20250217	171700	0	4165	4165	4165	4165	0
257	20250217	171600	0	4165	4165	4165	4165	0
258	20250217	171500	0	4165	4165	4165	4165	0
259	20250217	171400	0	4165	4165	4165	4165	0
260	20250217	171300	0	4165	4165	4165	4165	0
261	20250217	171200	0	4165	4165	4165	4165	0
262	20250217	171100	0	4165	4165	4165	4165	0
263	20250217	171000	0	4165	4165	4165	4165	0
264	20250217	170900	0	4165	4165	4165	4165	0
265	20250217	170800	0	4165	4165	4165	4165	0
266	20250217	170700	0	4165	4165	4165	4165	0
267	20250217	170600	0	4165	4165	4165	4165	0
268	20250217	170500	0	4165	4165	4165	4165	0
269	20250217	170400	0	4165	4165	4165	4165	0
270	20250217	170300	0	4165	4165	4165	4165	0
271	20250217	170200	0	4165	4165	4165	4165	0
272	20250217	170100	0	4165	4165	4165	4165	0
273	20250217	170000	0	4165	4165	4165	4165	0
274	20250217	165900	0	4165	4165	4165	4165	0
275	20250217	165800	0	4165	4165	4165	4165	0
276	20250217	165700	0	4165	4165	4165	4165	0
277	20250217	165600	0	4165	4165	4165	4165	0
278	20250217	165500	0	4165	4165	4165	4165	0
279	20250217	165400	0	4165	4165	4165	4165	0
280	20250217	165300	0	4165	4165	4165	4165	0
281	20250217	165200	0	4165	4165	4165	4165	0
282	20250217	165100	0	4165	4165	4165	4165	0
283	20250217	165000	0	4165	4165	4165	4165	0
284	20250217	164900	0	4165	4165	4165	4165	0
285	20250217	164800	0	4165	4165	4165	4165	0
286	20250217	164700	0	4165	4165	4165	4165	0
287	20250217	164600	0	4165	4165	4165	4165	0
288	20250217	164500	0	4165	4165	4165	4165	0
289	20250217	164400	0	4165	4165	4165	4165	0
290	20250217	164300	0	4165	4165	4165	4165	0
291	20250217	164200	0	4165	4165	4165	4165	0
292	20250217	164100	0	4165	4165	4165	4165	0
293	20250217	164000	0	4165	4165	4165	4165	0
294	20250217	163900	0	4165	4165	4165	4165	0
295	20250217	163800	0	4165	4165	4165	4165	0
296	20250217	163700	0	4165	4165	4165	4165	0
297	20250217	163600	0	4165	4165	4165	4165	0
298	20250217	163500	0	4165	4165	4165	4165	0
299	20250217	163400	0	4165	4165	4165	4165	0
300	20250217	163300	0	4165	4165	4165	4165	0
301	20250217	163200	0	4165	4165	4165	4165	0
302	20250217	163100	0	4165	4165	4165	4165	0
303	20250217	163000	0	4165	4165	4165	4165	0
304	20250217	162900	0	4165	4165	4165	4165	0
305	20250217	162800	0	4165	4165	4165	4165	0
306	20250217	162700	0	4165	4165	4165	4165	0
307	20250217	162600	0	4165	4165	4165	4165	0
308	20250217	162500	0	4165	4165	4165	4165	0
309	20250217	162400	0	4165	4165	4165	4165	0
310	20250217	162300	0	4165	4165	4165	4165	0
311	20250217	162200	0	4165	4165	4165	4165	0
312	20250217	162100	0	4165	4165	4165	4165	0
313	20250217	162000	0	4165	4165	4165	4165	0
314	20250217	161900	0	4165	4165	4165	4165	0
315	20250217	161800	0	4165	4165	4165	4165	0
316	20250217	161700	0	4165	4165	4165	4165	0
317	20250217	161600	0	4165	4165	4165	4165	0
318	20250217	161500	0	4165	4165	4165	4165	0
319	20250217	161400	0	4165	4165	4165	4165	0
320	20250217	161300	0	4165	4165	4165	4165	0
321	20250217	161200	0	4165	4165	4165	4165	0
322	20250217	161100	0	4165	4165	4165	4165	0
323	20250217	161000	0	4165	4165	4165	4165	0
324	20250217	160900	0	4165	4165	4165	4165	0
325	20250217	160800	0	4165	4165	4165	4165	0
326	20250217	160700	0	4165	4165	4165	4165	0
327	20250217	160600	0	4165	4165	4165	4165	0
328	20250217	160500	0	4165	4165	4165	4165	0
329	20250217	160400	0	4165	4165	4165	4165	0
330	20250217	160300	0	4165	4165	4165	4165	0
331	20250217	160200	0	4165	4165	4165	4165	0
332	20250217	160100	0	4165	4165	4165	4165	0
333	20250217	160000	0	4165	4165	4165	4165	0
334	20250217	155900	0	4165	4165	4165	4165	0
335	20250217	155800	0	4165	4165	4165	4165	0
336	20250217	155700	0	4165	4165	4165	4165	0
337	20250217	155600	0	4165	4165	4165	4165	0
338	20250217	155500	0	4165	4165	4165	4165	0
339	20250217	155400	0	4165	4165	4165	4165	0
340	20250217	155300	0	4165	4165	4165	4165	0
341	20250217	155200	0	4165	4165	4165	4165	0
342	20250217	155100	0	4165	4165	4165	4165	0
343	20250217	155000	0	4165	4165	4165	4165	0
344	20250217	154900	0	4165	4165	4165	4165	0
345	20250217	154800	0	4165	4165	4165	4165	0
346	20250217	154700	0	4165	4165	4165	4165	0
347	20250217	154600	0	4165	4165	4165	4165	0
348	20250217	154500	0	4165	4165	4165	4165	0
349	20250217	154400	0	4165	4165	4165	4165	0
350	20250217	154300	0	4165	4165	4165	4165	0
351	20250217	154200	0	4165	4165	4165	4165	0
352	20250217	154100	0	4165	4165	4165	4165	0
353	20250217	154000	0	4165	4165	4165	4165	0
354	20250217	153900	0	4165	4165	4165	4165	0
355	20250217	153800	0	4165	4165	4165	4165	0
356	20250217	153700	0	4165	4165	4165	4165	0
357	20250217	153600	0	4165	4165	4165	4165	0
358	20250217	153500	0	4165	4165	4165	4165	0
359	20250217	153400	0	4165	4165	4165	4165	0
360	20250217	153300	0	4165	4165	4165	4165	0
361	20250217	153200	0	4165	4165	4165	4165	0
362	20250217	153100	0	4165	4165	4165	4165	0
363	20250217	153000	0	4165	4165	4165	4165	0
364	20250217	152900	0	4165	4165	4165	4165	0
365	20250217	152800	0	4165	4165	4165	4165	0
366	20250217	152700	0	4165	4165	4165	4165	0
367	20250217	152600	0	4165	4165	4165	4165	0
368	20250217	152500	0	4165	4165	4165	4165	0
369	20250217	152400	0	4165	4165	4165	4165	0
370	20250217	152300	0	4165	4165	4165	4165	0
371	20250217	152200	0	4165	4165	4165	4165	0
372	20250217	152100	0	4165	4165	4165	4165	0
373	20250217	152000	0	4165	4165	4165	4165	0
374	20250217	151900	0	4165	4165	4165	4165	0
375	20250217	151800	0	4165	4165	4165	4165	0
376	20250217	151700	0	4165	4165	4165	4165	0
377	20250217	151600	0	4165	4165	4165	4165	0
378	20250217	151500	0	4165	4165	4165	4165	0
379	20250217	151400	0	4165	4165	4165	4165	0
380	20250217	151300	0	4165	4165	4165	4165	0
381	20250217	151200	0	4165	4165	4165	4165	0
382	20250217	151100	0	4165	4165	4165	4165	0
383	20250217	151000	0	4165	4165	4165	4165	0
384	20250217	150900	0	4165	4165	4165	4165	0
385	20250217	150800	0	4165	4165	4165	4165	0
386	20250217	150700	0	4165	4165	4165	4165	0
387	20250217	150600	0	4165	4165	4165	4165	0
388	20250217	150500	0	4165	4165	4165	4165	0
389	20250217	150400	0	4165	4165	4165	4165	0
390	20250217	150300	0	4165	4165	4165	4165	0
391	20250217	150200	0	4165	4165	4165	4165	0
392	20250217	150100	0	4165	4165	4165	4165	0
393	20250217	150000	0	4165	4165	4165	4165	0
394	20250217	145900	0	4165	4165	4165	4165	0
395	20250217	145800	0	4165	4165	4165	4165	0
396	20250217	145700	0	4165	4165	4165	4165	0
397	20250217	145600	0	4165	4165	4165	4165	0
398	20250217	145500	0	4165	4165	4165	4165	0
399	20250217	145400	0	4165	4165	4165	4165	0
400	20250217	145300	0	4165	4165	4165	4165	0
401	20250217	145200	0	4165	4165	4165	4165	0
402	20250217	145100	0	4165	4165	4165	4165	0
403	20250217	145000	0	4165	4165	4165	4165	0
404	20250217	144900	0	4165	4165	4165	4165	0
405	20250217	144800	0	4165	4165	4165	4165	0
406	20250217	144700	0	4165	4165	4165	4165	0
407	20250217	144600	0	4165	4165	4165	4165	0
408	20250217	144500	0	4165	4165	4165	4165	0
409	20250217	144400	0	4165	4165	4165	4165	0
410	20250217	144300	0	4165	4165	4165	4165	0
411	20250217	144200	0	4165	4165	4165	4165	0
412	20250217	144100	0	4165	4165	4165	4165	0
413	20250217	144000	0	4165	4165	4165	4165	0
414	20250217	143900	0	4165	4165	4165	4165	0
415	20250217	143800	0	4165	4165	4165	4165	0
416	20250217	143700	0	4165	4165	4165	4165	0
417	20250217	143600	0	4165	4165	4165	4165	0
418	20250217	143500	0	4165	4165	4165	4165	0
419	20250217	143400	0	4165	4165	4165	4165	0
420	20250217	143300	0	4165	4165	4165	4165	0
421	20250217	143200	0	4165	4165	4165	4165	0
422	20250217	143100	0	4165	4165	4165	4165	0
423	20250217	143000	0	4165	4165	4165	4165	0
424	20250217	142900	0	4165	4165	4165	4165	0
425	20250217	142800	0	4165	4165	4165	4165	0
426	20250217	142700	0	4165	4165	4165	4165	0
427	20250217	142600	0	4165	4165	4165	4165	0
428	20250217	142500	0	4165	4165	4165	4165	0
429	20250217	142400	0	4165	4165	4165	4165	0
430	20250217	142300	0	4165	4165	4165	4165	0
431	20250217	142200	0	4165	4165	4165	4165	0
432	20250217	142100	0	4165	4165	4165	4165	0
433	20250217	142000	0	4165	4165	4165	4165	0
434	20250217	141900	0	4165	4165	4165	4165	0
435	20250217	141800	0	4165	4165	4165	4165	0
436	20250217	141700	0	4165	4165	4165	4165	0
437	20250217	141600	0	4165	4165	4165	4165	0
438	20250217	141500	0	4165	4165	4165	4165	0
439	20250217	141400	0	4165	4165	4165	4165	0
440	20250217	141300	0	4165	4165	4165	4165	0
441	20250217	141200	0	4165	4165	4165	4165	0
442	20250217	141100	0	4165	4165	4165	4165	0
443	20250217	141000	0	4165	4165	4165	4165	0
444	20250217	140900	0	4165	4165	4165	4165	0
445	20250217	140800	0	4165	4165	4165	4165	0
446	20250217	140700	0	4165	4165	4165	4165	0
447	20250217	140600	0	4165	4165	4165	4165	0
448	20250217	140500	0	4165	4165	4165	4165	0
449	20250217	140400	0	4165	4165	4165	4165	0
450	20250217	140300	0	4165	4165	4165	4165	0
451	20250217	140200	0	4165	4165	4165	4165	0
452	20250217	140100	0	4165	4165	4165	4165	0
453	20250217	140000	0	4165	4165	4165	4165	0
454	20250217	135900	0	4165	4165	4165	4165	0
455	20250217	135800	0	4165	4165	4165	4165	0
456	20250217	135700	0	4165	4165	4165	4165	0
457	20250217	135600	0	4165	4165	4165	4165	0
458	20250217	135500	0	4165	4165	4165	4165	0
459	20250217	135400	0	4165	4165	4165	4165	0
460	20250217	135300	0	4165	4165	4165	4165	0
461	20250217	135200	0	4165	4165	4165	4165	0
462	20250217	135100	0	4165	4165	4165	4165	0
463	20250217	135000	0	4165	4165	4165	4165	0
464	20250217	134900	0	4165	4165	4165	4165	0
465	20250217	134800	0	4165	4165	4165	4165	0
466	20250217	134700	0	4165	4165	4165	4165	0
467	20250217	134600	0	4165	4165	4165	4165	0
468	20250217	134500	0	4165	4165	4165	4165	0
469	20250217	134400	0	4165	4165	4165	4165	0
470	20250217	134300	0	4165	4165	4165	4165	0
471	20250217	134200	0	4165	4165	4165	4165	0
472	20250217	134100	0	4165	4165	4165	4165	0
473	20250217	134000	0	4165	4165	4165	4165	0
474	20250217	133900	0	4165	4165	4165	4165	0
475	20250217	133800	0	4165	4165	4165	4165	0
476	20250217	133700	0	4165	4165	4165	4165	0
477	20250217	133600	0	4165	4165	4165	4165	0
478	20250217	133500	0	4165	4165	4165	4165	0
479	20250217	133400	0	4165	4165	4165	4165	0
480	20250217	133300	0	4165	4165	4165	4165	0
481	20250217	133200	0	4165	4165	4165	4165	0
482	20250217	133100	0	4165	4165	4165	4165	0
483	20250217	133000	0	4165	4165	4165	4165	0
484	20250217	132900	0	4165	4165	4165	4165	0
485	20250217	132800	0	4165	4165	4165	4165	0
486	20250217	132700	0	4165	4165	4165	4165	0
487	20250217	132600	0	4165	4165	4165	4165	0
488	20250217	132500	0	4165	4165	4165	4165	0
489	20250217	132400	0	4165	4165	4165	4165	0
490	20250217	132300	0	4165	4165	4165	4165	0
491	20250217	132200	0	4165	4165	4165	4165	0
492	20250217	132100	0	4165	4165	4165	4165	0
493	20250217	132000	0	4165	4165	4165	4165	0
494	20250217	131900	0	4165	4165	4165	4165	0
495	20250217	131800	0	4165	4165	4165	4165	0
496	20250217	131700	0	4165	4165	4165	4165	0
497	20250217	131600	0	4165	4165	4165	4165	0
498	20250217	131500	0	4165	4165	4165	4165	0
499	20250217	131400	0	4165	4165	4165	4165	0
500	20250217	131300	0	4165	4165	4165	4165	0
501	20250217	131200	0	4165	4165	4165	4165	0
502	20250217	131100	0	4165	4165	4165	4165	0
503	20250217	131000	0	4165	4165	4165	4165	0
504	20250217	130900	0	4165	4165	4165	4165	0
505	20250217	130800	0	4165	4165	4165	4165	0
506	20250217	130700	0	4165	4165	4165	4165	0
507	20250217	130600	0	4165	4165	4165	4165	0
508	20250217	130500	0	4165	4165	4165	4165	0
509	20250217	130400	0	4165	4165	4165	4165	0
510	20250217	130300	0	4165	4165	4165	4165	0
511	20250217	130200	0	4165	4165	4165	4165	0
512	20250217	130100	0	4165	4165	4165	4165	0
513	20250217	130000	0	4165	4165	4165	4165	0
514	20250217	125900	0	4165	4165	4165	4165	0
515	20250217	125800	0	4165	4165	4165	4165	0
516	20250217	125700	0	4165	4165	4165	4165	0
517	20250217	125600	0	4165	4165	4165	4165	0
518	20250217	125500	0	4165	4165	4165	4165	0
519	20250217	125400	0	4165	4165	4165	4165	0
520	20250217	125300	0	4165	4165	4165	4165	0
521	20250217	125200	0	4165	4165	4165	4165	0
522	20250217	125100	0	4165	4165	4165	4165	0
523	20250217	125000	0	4165	4165	4165	4165	0
524	20250217	124900	0	4165	4165	4165	4165	0
525	20250217	124800	0	4165	4165	4165	4165	0
526	20250217	124700	0	4165	4165	4165	4165	0
527	20250217	124600	0	4165	4165	4165	4165	0
528	20250217	124500	0	4165	4165	4165	4165	0
529	20250217	124400	0	4165	4165	4165	4165	0
530	20250217	124300	0	4165	4165	4165	4165	0
531	20250217	124200	0	4165	4165	4165	4165	0
532	20250217	124100	0	4165	4165	4165	4165	0
533	20250217	124000	0	4165	4165	4165	4165	0
534	20250217	123900	0	4165	4165	4165	4165	0
535	20250217	123800	0	4165	4165	4165	4165	0
536	20250217	123700	0	4165	4165	4165	4165	0
537	20250217	123600	0	4165	4165	4165	4165	0
538	20250217	123500	0	4165	4165	4165	4165	0
539	20250217	123400	0	4165	4165	4165	4165	0
540	20250217	123300	0	4165	4165	4165	4165	0
541	20250217	123200	0	4165	4165	4165	4165	0
542	20250217	123100	0	4165	4165	4165	4165	0
543	20250217	123000	0	4165	4165	4165	4165	0
544	20250217	122900	0	4165	4165	4165	4165	0
545	20250217	122800	0	4165	4165	4165	4165	0
546	20250217	122700	0	4165	4165	4165	4165	0
547	20250217	122600	0	4165	4165	4165	4165	0
548	20250217	122500	0	4165	4165	4165	4165	0
549	20250217	122400	0	4165	4165	4165	4165	0
550	20250217	122300	0	4165	4165	4165	4165	0
551	20250217	122200	0	4165	4165	4165	4165	0
552	20250217	122100	0	4165	4165	4165	4165	0
553	20250217	122000	0	4165	4165	4165	4165	0
554	20250217	121900	0	4165	4165	4165	4165	0
555	20250217	121800	0	4165	4165	4165	4165	0
556	20250217	121700	0	4165	4165	4165	4165	0
557	20250217	121600	0	4165	4165	4165	4165	0
558	20250217	121500	0	4165	4165	4165	4165	0
559	20250217	121400	0	4165	4165	4165	4165	0
560	20250217	121300	0	4165	4165	4165	4165	0
561	20250217	121200	0	4165	4165	4165	4165	0
562	20250217	121100	0	4165	4165	4165	4165	0
563	20250217	121000	0	4165	4165	4165	4165	0
564	20250217	120900	0	4165	4165	4165	4165	0
565	20250217	120800	0	4165	4165	4165	4165	0
566	20250217	120700	0	4165	4165	4165	4165	0
567	20250217	120600	0	4165	4165	4165	4165	0
568	20250217	120500	0	4165	4165	4165	4165	0
569	20250217	120400	0	4165	4165	4165	4165	0
570	20250217	120300	0	4165	4165	4165	4165	0
571	20250217	120200	0	4165	4165	4165	4165	0
572	20250217	120100	0	4165	4165	4165	4165	0
573	20250217	120000	0	4165	4165	4165	4165	0
574	20250217	115900	0	4165	4165	4165	4165	0
575	20250217	115800	0	4165	4165	4165	4165	0
576	20250217	115700	0	4165	4165	4165	4165	0
577	20250217	115600	0	4165	4165	4165	4165	0
578	20250217	115500	0	4165	4165	4165	4165	0
579	20250217	115400	0	4165	4165	4165	4165	0
580	20250217	115300	0	4165	4165	4165	4165	0
581	20250217	115200	0	4165	4165	4165	4165	0
582	20250217	115100	0	4165	4165	4165	4165	0
583	20250217	115000	0	4165	4165	4165	4165	0
584	20250217	114900	0	4165	4165	4165	4165	0
585	20250217	114800	0	4165	4165	4165	4165	0
586	20250217	114700	0	4165	4165	4165	4165	0
587	20250217	114600	0	4165	4165	4165	4165	0
588	20250217	114500	0	4165	4165	4165	4165	0
589	20250217	114400	0	4165	4165	4165	4165	0
590	20250217	114300	0	4165	4165	4165	4165	0
591	20250217	114200	0	4165	4165	4165	4165	0
592	20250217	114100	0	4165	4165	4165	4165	0
593	20250217	114000	0	4165	4165	4165	4165	0
594	20250217	113900	0	4165	4165	4165	4165	0
595	20250217	113800	0	4165	4165	4165	4165	0
596	20250217	113700	0	4165	4165	4165	4165	0
597	20250217	113600	0	4165	4165	4165	4165	0
598	20250217	113500	0	4165	4165	4165	4165	0
599	20250217	113400	0	4165	4165	4165	4165	0
600	20250217	113300	0	4165	4165	4165	4165	0
601	20250217	113200	0	4165	4165	4165	4165	0
602	20250217	113100	0	4165	4165	4165	4165	0
603	20250217	113000	0	4165	4165	4165	4165	0
604	20250217	112900	0	4165	4165	4165	4165	0
605	20250217	112800	0	4165	4165	4165	4165	0
606	20250217	112700	0	4165	4165	4165	4165	0
607	20250217	112600	0	4165	4165	4165	4165	0
608	20250217	112500	0	4165	4165	4165	4165	0
609	20250217	112400	0	4165	4165	4165	4165	0
610	20250217	112300	0	4165	4165	4165	4165	0
611	20250217	112200	0	4165	4165	4165	4165	0
612	20250217	112100	0	4165	4165	4165	4165	0
613	20250217	112000	0	4165	4165	4165	4165	0
614	20250217	111900	0	4165	4165	4165	4165	0
615	20250217	111800	0	4165	4165	4165	4165	0
616	20250217	111700	0	4165	4165	4165	4165	0
617	20250217	111600	0	4165	4165	4165	4165	0
618	20250217	111500	0	4165	4165	4165	4165	0
619	20250217	111400	0	4165	4165	4165	4165	0
620	20250217	111300	0	4165	4165	4165	4165	0
621	20250217	111200	0	4165	4165	4165	4165	0
622	20250217	111100	0	4165	4165	4165	4165	0
623	20250217	111000	0	4165	4165	4165	4165	0
624	20250217	110900	0	4165	4165	4165	4165	0
625	20250217	110800	0	4165	4165	4165	4165	0
626	20250217	110700	0	4165	4165	4165	4165	0
627	20250217	110600	0	4165	4165	4165	4165	0
628	20250217	110500	0	4165	4165	4165	4165	0
629	20250217	110400	0	4165	4165	4165	4165	0
630	20250217	110300	0	4165	4165	4165	4165	0
631	20250217	110200	0	4165	4165	4165	4165	0
632	20250217	110100	0	4165	4165	4165	4165	0
633	20250217	110000	0	4165	4165	4165	4165	0
634	20250217	105900	0	4165	4165	4165	4165	0
635	20250217	105800	0	4165	4165	4165	4165	0
636	20250217	105700	0	4165	4165	4165	4165	0
637	20250217	105600	0	4165	4165	4165	4165	0
638	20250217	105500	0	4165	4165	4165	4165	0
639	20250217	105400	0	4165	4165	4165	4165	0
640	20250217	105300	0	4165	4165	4165	4165	0
641	20250217	105200	0	4165	4165	4165	4165	0
642	20250217	105100	0	4165	4165	4165	4165	0
643	20250217	105000	0	4165	4165	4165	4165	0
644	20250217	104900	0	4165	4165	4165	4165	0
645	20250217	104800	0	4165	4165	4165	4165	0
646	20250217	104700	0	4165	4165	4165	4165	0
647	20250217	104600	0	4165	4165	4165	4165	0
648	20250217	104500	0	4165	4165	4165	4165	0
649	20250217	104400	0	4165	4165	4165	4165	0
650	20250217	104300	0	4165	4165	4165	4165	0
651	20250217	104200	0	4165	4165	4165	4165	0
652	20250217	104100	0	4165	4165	4165	4165	0
653	20250217	104000	0	4165	4165	4165	4165	0
654	20250217	103900	0	4165	4165	4165	4165	0
655	20250217	103800	0	4165	4165	4165	4165	0
656	20250217	103700	0	4165	4165	4165	4165	0
657	20250217	103600	0	4165	4165	4165	4165	0
658	20250217	103500	0	4165	4165	4165	4165	0
659	20250217	103400	0	4165	4165	4165	4165	0
660	20250217	103300	0	4165	4165	4165	4165	0
661	20250217	103200	0	4165	4165	4165	4165	0
662	20250217	103100	0	4165	4165	4165	4165	0
663	20250217	103000	0	4165	4165	4165	4165	0
664	20250217	102900	0	4165	4165	4165	4165	0
665	20250217	102800	0	4165	4165	4165	4165	0
666	20250217	102700	0	4165	4165	4165	4165	0
667	20250217	102600	0	4165	4165	4165	4165	0
668	20250217	102500	0	4165	4165	4165	4165	0
669	20250217	102400	0	4165	4165	4165	4165	0
670	20250217	102300	0	4165	4165	4165	4165	0
671	20250217	102200	0	4165	4165	4165	4165	0
672	20250217	102100	0	4165	4165	4165	4165	0
673	20250217	102000	0	4165	4165	4165	4165	0
674	20250217	101900	0	4165	4165	4165	4165	0
675	20250217	101800	0	4165	4165	4165	4165	0
676	20250217	101700	0	4165	4165	4165	4165	0
677	20250217	101600	0	4165	4165	4165	4165	0
678	20250217	101500	0	4165	4165	4165	4165	0
679	20250217	101400	0	4165	4165	4165	4165	0
680	20250217	101300	0	4165	4165	4165	4165	0
681	20250217	101200	0	4165	4165	4165	4165	0
682	20250217	101100	0	4165	4165	4165	4165	0
683	20250217	101000	0	4165	4165	4165	4165	0
684	20250217	100900	0	4165	4165	4165	4165	0
685	20250217	100800	0	4165	4165	4165	4165	0
686	20250217	100700	0	4165	4165	4165	4165	0
687	20250217	100600	0	4165	4165	4165	4165	0
688	20250217	100500	0	4165	4165	4165	4165	0
689	20250217	100400	0	4165	4165	4165	4165	0
690	20250217	100300	0	4165	4165	4165	4165	0
691	20250217	100200	0	4165	4165	4165	4165	0
692	20250217	100100	0	4165	4165	4165	4165	0
693	20250217	100000	0	4165	4165	4165	4165	0
694	20250217	095900	0	4165	4165	4165	4165	0
695	20250217	095800	0	4165	4165	4165	4165	0
696	20250217	095700	0	4165	4165	4165	4165	0
697	20250217	095600	0	4165	4165	4165	4165	0
698	20250217	095500	0	4165	4165	4165	4165	0
699	20250217	095400	0	4165	4165	4165	4165	0
700	20250217	095300	0	4165	4165	4165	4165	0
701	20250217	095200	0	4165	4165	4165	4165	0
702	20250217	095100	0	4165	4165	4165	4165	0
703	20250217	095000	0	4165	4165	4165	4165	0
704	20250217	094900	0	4165	4165	4165	4165	0
705	20250217	094800	0	4165	4165	4165	4165	0
706	20250217	094700	0	4165	4165	4165	4165	0
707	20250217	094600	0	4165	4165	4165	4165	0
708	20250217	094500	0	4165	4165	4165	4165	0
709	20250217	094400	0	4165	4165	4165	4165	0
710	20250217	094300	0	4165	4165	4165	4165	0
711	20250217	094200	0	4165	4165	4165	4165	0
712	20250217	094100	0	4165	4165	4165	4165	0
713	20250217	094000	0	4165	4165	4165	4165	0
714	20250217	093900	0	4165	4165	4165	4165	0
715	20250217	093800	0	4165	4165	4165	4165	0
716	20250217	093700	0	4165	4165	4165	4165	0
717	20250217	093600	0	4165	4165	4165	4165	0
718	20250217	093500	0	4165	4165	4165	4165	0
719	20250217	093400	0	4165	4165	4165	4165	0
720	20250217	093300	0	4165	4165	4165	4165	0
721	20250217	093200	0	4165	4165	4165	4165	0
722	20250217	093100	0	4165	4165	4165	4165	0
723	20250217	093000	0	4165	4165	4165	4165	0
724	20250217	092900	0	4165	4165	4165	4165	0
725	20250217	092800	0	4165	4165	4165	4165	0
726	20250217	092700	0	4165	4165	4165	4165	0
727	20250217	092600	0	4165	4165	4165	4165	0
728	20250217	092500	0	4165	4165	4165	4165	0
729	20250217	092400	0	4165	4165	4165	4165	0
730	20250217	092300	0	4165	4165	4165	4165	0
731	20250217	092200	0	4165	4165	4165	4165	0
732	20250217	092100	0	4165	4165	4165	4165	0
733	20250217	092000	0	4165	4165	4165	4165	0
734	20250217	091900	0	4165	4165	4165	4165	0
735	20250217	091800	0	4165	4165	4165	4165	0
736	20250217	091700	0	4165	4165	4165	4165	0
737	20250217	091600	0	4165	4165	4165	4165	0
738	20250217	091500	0	4165	4165	4165	4165	0
739	20250217	091400	0	4165	4165	4165	4165	0
740	20250217	091300	0	4165	4165	4165	4165	0
741	20250217	091200	0	4165	4165	4165	4165	0
742	20250217	091100	0	4165	4165	4165	4165	0
743	20250217	091000	0	4165	4165	4165	4165	0
744	20250217	090900	0	4165	4165	4165	4165	0
745	20250217	090800	0	4165	4165	4165	4165	0
746	20250217	090700	0	4165	4165	4165	4165	0
747	20250217	090600	0	4165	4165	4165	4165	0
748	20250217	090500	0	4165	4165	4165	4165	0
749	20250217	090400	0	4165	4165	4165	4165	0
750	20250217	090300	0	4165	4165	4165	4165	0
751	20250217	090200	0	4165	4165	4165	4165	0
752	20250217	090100	0	4165	4165	4165	4165	0
753	20250217	090000	0	4165	4165	4165	4165	0