KissMeData/376190/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	213100	0	4165	4165	4165	4165	0
3	20250207	213000	0	4165	4165	4165	4165	0
4	20250207	212900	0	4165	4165	4165	4165	0
5	20250207	212800	0	4165	4165	4165	4165	0
6	20250207	212700	0	4165	4165	4165	4165	0
7	20250207	212600	0	4165	4165	4165	4165	0
8	20250207	212500	0	4165	4165	4165	4165	0
9	20250207	212400	0	4165	4165	4165	4165	0
10	20250207	212300	0	4165	4165	4165	4165	0
11	20250207	212200	0	4165	4165	4165	4165	0
12	20250207	212100	0	4165	4165	4165	4165	0
13	20250207	212000	0	4165	4165	4165	4165	0
14	20250207	211900	0	4165	4165	4165	4165	0
15	20250207	211800	0	4165	4165	4165	4165	0
16	20250207	211700	0	4165	4165	4165	4165	0
17	20250207	211600	0	4165	4165	4165	4165	0
18	20250207	211500	0	4165	4165	4165	4165	0
19	20250207	211400	0	4165	4165	4165	4165	0
20	20250207	211300	0	4165	4165	4165	4165	0
21	20250207	211200	0	4165	4165	4165	4165	0
22	20250207	211100	0	4165	4165	4165	4165	0
23	20250207	211000	0	4165	4165	4165	4165	0
24	20250207	210900	0	4165	4165	4165	4165	0
25	20250207	210800	0	4165	4165	4165	4165	0
26	20250207	210700	0	4165	4165	4165	4165	0
27	20250207	210600	0	4165	4165	4165	4165	0
28	20250207	210500	0	4165	4165	4165	4165	0
29	20250207	210400	0	4165	4165	4165	4165	0
30	20250207	210300	0	4165	4165	4165	4165	0
31	20250207	210200	0	4165	4165	4165	4165	0
32	20250207	210100	0	4165	4165	4165	4165	0
33	20250207	210000	0	4165	4165	4165	4165	0
34	20250207	205900	0	4165	4165	4165	4165	0
35	20250207	205800	0	4165	4165	4165	4165	0
36	20250207	205700	0	4165	4165	4165	4165	0
37	20250207	205600	0	4165	4165	4165	4165	0
38	20250207	205500	0	4165	4165	4165	4165	0
39	20250207	205400	0	4165	4165	4165	4165	0
40	20250207	205300	0	4165	4165	4165	4165	0
41	20250207	205200	0	4165	4165	4165	4165	0
42	20250207	205100	0	4165	4165	4165	4165	0
43	20250207	205000	0	4165	4165	4165	4165	0
44	20250207	204900	0	4165	4165	4165	4165	0
45	20250207	204800	0	4165	4165	4165	4165	0
46	20250207	204700	0	4165	4165	4165	4165	0
47	20250207	204600	0	4165	4165	4165	4165	0
48	20250207	204500	0	4165	4165	4165	4165	0
49	20250207	204400	0	4165	4165	4165	4165	0
50	20250207	204300	0	4165	4165	4165	4165	0
51	20250207	204200	0	4165	4165	4165	4165	0
52	20250207	204100	0	4165	4165	4165	4165	0
53	20250207	204000	0	4165	4165	4165	4165	0
54	20250207	203900	0	4165	4165	4165	4165	0
55	20250207	203800	0	4165	4165	4165	4165	0
56	20250207	203700	0	4165	4165	4165	4165	0
57	20250207	203600	0	4165	4165	4165	4165	0
58	20250207	203500	0	4165	4165	4165	4165	0
59	20250207	203400	0	4165	4165	4165	4165	0
60	20250207	203300	0	4165	4165	4165	4165	0
61	20250207	203200	0	4165	4165	4165	4165	0
62	20250207	203100	0	4165	4165	4165	4165	0
63	20250207	203000	0	4165	4165	4165	4165	0
64	20250207	202900	0	4165	4165	4165	4165	0
65	20250207	202800	0	4165	4165	4165	4165	0
66	20250207	202700	0	4165	4165	4165	4165	0
67	20250207	202600	0	4165	4165	4165	4165	0
68	20250207	202500	0	4165	4165	4165	4165	0
69	20250207	202400	0	4165	4165	4165	4165	0
70	20250207	202300	0	4165	4165	4165	4165	0
71	20250207	202200	0	4165	4165	4165	4165	0
72	20250207	202100	0	4165	4165	4165	4165	0
73	20250207	202000	0	4165	4165	4165	4165	0
74	20250207	201900	0	4165	4165	4165	4165	0
75	20250207	201800	0	4165	4165	4165	4165	0
76	20250207	201700	0	4165	4165	4165	4165	0
77	20250207	201600	0	4165	4165	4165	4165	0
78	20250207	201500	0	4165	4165	4165	4165	0
79	20250207	201400	0	4165	4165	4165	4165	0
80	20250207	201300	0	4165	4165	4165	4165	0
81	20250207	201200	0	4165	4165	4165	4165	0
82	20250207	201100	0	4165	4165	4165	4165	0
83	20250207	201000	0	4165	4165	4165	4165	0
84	20250207	200900	0	4165	4165	4165	4165	0
85	20250207	200800	0	4165	4165	4165	4165	0
86	20250207	200700	0	4165	4165	4165	4165	0
87	20250207	200600	0	4165	4165	4165	4165	0
88	20250207	200500	0	4165	4165	4165	4165	0
89	20250207	200400	0	4165	4165	4165	4165	0
90	20250207	200300	0	4165	4165	4165	4165	0
91	20250207	200200	0	4165	4165	4165	4165	0
92	20250207	200100	0	4165	4165	4165	4165	0
93	20250207	200000	0	4165	4165	4165	4165	0
94	20250207	195900	0	4165	4165	4165	4165	0
95	20250207	195800	0	4165	4165	4165	4165	0
96	20250207	195700	0	4165	4165	4165	4165	0
97	20250207	195600	0	4165	4165	4165	4165	0
98	20250207	195500	0	4165	4165	4165	4165	0
99	20250207	195400	0	4165	4165	4165	4165	0
100	20250207	195300	0	4165	4165	4165	4165	0
101	20250207	195200	0	4165	4165	4165	4165	0
102	20250207	195100	0	4165	4165	4165	4165	0
103	20250207	195000	0	4165	4165	4165	4165	0
104	20250207	194900	0	4165	4165	4165	4165	0
105	20250207	194800	0	4165	4165	4165	4165	0
106	20250207	194700	0	4165	4165	4165	4165	0
107	20250207	194600	0	4165	4165	4165	4165	0
108	20250207	194500	0	4165	4165	4165	4165	0
109	20250207	194400	0	4165	4165	4165	4165	0
110	20250207	194300	0	4165	4165	4165	4165	0
111	20250207	194200	0	4165	4165	4165	4165	0
112	20250207	194100	0	4165	4165	4165	4165	0
113	20250207	194000	0	4165	4165	4165	4165	0
114	20250207	193900	0	4165	4165	4165	4165	0
115	20250207	193800	0	4165	4165	4165	4165	0
116	20250207	193700	0	4165	4165	4165	4165	0
117	20250207	193600	0	4165	4165	4165	4165	0
118	20250207	193500	0	4165	4165	4165	4165	0
119	20250207	193400	0	4165	4165	4165	4165	0
120	20250207	193300	0	4165	4165	4165	4165	0
121	20250207	193200	0	4165	4165	4165	4165	0
122	20250207	193100	0	4165	4165	4165	4165	0
123	20250207	193000	0	4165	4165	4165	4165	0
124	20250207	192900	0	4165	4165	4165	4165	0
125	20250207	192800	0	4165	4165	4165	4165	0
126	20250207	192700	0	4165	4165	4165	4165	0
127	20250207	192600	0	4165	4165	4165	4165	0
128	20250207	192500	0	4165	4165	4165	4165	0
129	20250207	192400	0	4165	4165	4165	4165	0
130	20250207	192300	0	4165	4165	4165	4165	0
131	20250207	192200	0	4165	4165	4165	4165	0
132	20250207	192100	0	4165	4165	4165	4165	0
133	20250207	192000	0	4165	4165	4165	4165	0
134	20250207	191900	0	4165	4165	4165	4165	0
135	20250207	191800	0	4165	4165	4165	4165	0
136	20250207	191700	0	4165	4165	4165	4165	0
137	20250207	191600	0	4165	4165	4165	4165	0
138	20250207	191500	0	4165	4165	4165	4165	0
139	20250207	191400	0	4165	4165	4165	4165	0
140	20250207	191300	0	4165	4165	4165	4165	0
141	20250207	191200	0	4165	4165	4165	4165	0
142	20250207	191100	0	4165	4165	4165	4165	0
143	20250207	191000	0	4165	4165	4165	4165	0
144	20250207	190900	0	4165	4165	4165	4165	0
145	20250207	190800	0	4165	4165	4165	4165	0
146	20250207	190700	0	4165	4165	4165	4165	0
147	20250207	190600	0	4165	4165	4165	4165	0
148	20250207	190500	0	4165	4165	4165	4165	0
149	20250207	190400	0	4165	4165	4165	4165	0
150	20250207	190300	0	4165	4165	4165	4165	0
151	20250207	190200	0	4165	4165	4165	4165	0
152	20250207	190100	0	4165	4165	4165	4165	0
153	20250207	190000	0	4165	4165	4165	4165	0
154	20250207	185900	0	4165	4165	4165	4165	0
155	20250207	185800	0	4165	4165	4165	4165	0
156	20250207	185700	0	4165	4165	4165	4165	0
157	20250207	185600	0	4165	4165	4165	4165	0
158	20250207	185500	0	4165	4165	4165	4165	0
159	20250207	185400	0	4165	4165	4165	4165	0
160	20250207	185300	0	4165	4165	4165	4165	0
161	20250207	185200	0	4165	4165	4165	4165	0
162	20250207	185100	0	4165	4165	4165	4165	0
163	20250207	185000	0	4165	4165	4165	4165	0
164	20250207	184900	0	4165	4165	4165	4165	0
165	20250207	184800	0	4165	4165	4165	4165	0
166	20250207	184700	0	4165	4165	4165	4165	0
167	20250207	184600	0	4165	4165	4165	4165	0
168	20250207	184500	0	4165	4165	4165	4165	0
169	20250207	184400	0	4165	4165	4165	4165	0
170	20250207	184300	0	4165	4165	4165	4165	0
171	20250207	184200	0	4165	4165	4165	4165	0
172	20250207	184100	0	4165	4165	4165	4165	0
173	20250207	184000	0	4165	4165	4165	4165	0
174	20250207	183900	0	4165	4165	4165	4165	0
175	20250207	183800	0	4165	4165	4165	4165	0
176	20250207	183700	0	4165	4165	4165	4165	0
177	20250207	183600	0	4165	4165	4165	4165	0
178	20250207	183500	0	4165	4165	4165	4165	0
179	20250207	183400	0	4165	4165	4165	4165	0
180	20250207	183300	0	4165	4165	4165	4165	0
181	20250207	183200	0	4165	4165	4165	4165	0
182	20250207	183100	0	4165	4165	4165	4165	0
183	20250207	183000	0	4165	4165	4165	4165	0
184	20250207	182900	0	4165	4165	4165	4165	0
185	20250207	182800	0	4165	4165	4165	4165	0
186	20250207	182700	0	4165	4165	4165	4165	0
187	20250207	182600	0	4165	4165	4165	4165	0
188	20250207	182500	0	4165	4165	4165	4165	0
189	20250207	182400	0	4165	4165	4165	4165	0
190	20250207	182300	0	4165	4165	4165	4165	0
191	20250207	182200	0	4165	4165	4165	4165	0
192	20250207	182100	0	4165	4165	4165	4165	0
193	20250207	182000	0	4165	4165	4165	4165	0
194	20250207	181900	0	4165	4165	4165	4165	0
195	20250207	181800	0	4165	4165	4165	4165	0
196	20250207	181700	0	4165	4165	4165	4165	0
197	20250207	181600	0	4165	4165	4165	4165	0
198	20250207	181500	0	4165	4165	4165	4165	0
199	20250207	181400	0	4165	4165	4165	4165	0
200	20250207	181300	0	4165	4165	4165	4165	0
201	20250207	181200	0	4165	4165	4165	4165	0
202	20250207	181100	0	4165	4165	4165	4165	0
203	20250207	181000	0	4165	4165	4165	4165	0
204	20250207	180900	0	4165	4165	4165	4165	0
205	20250207	180800	0	4165	4165	4165	4165	0
206	20250207	180700	0	4165	4165	4165	4165	0
207	20250207	180600	0	4165	4165	4165	4165	0
208	20250207	180500	0	4165	4165	4165	4165	0
209	20250207	180400	0	4165	4165	4165	4165	0
210	20250207	180300	0	4165	4165	4165	4165	0
211	20250207	180200	0	4165	4165	4165	4165	0
212	20250207	180100	0	4165	4165	4165	4165	0
213	20250207	180000	0	4165	4165	4165	4165	0
214	20250207	175900	0	4165	4165	4165	4165	0
215	20250207	175800	0	4165	4165	4165	4165	0
216	20250207	175700	0	4165	4165	4165	4165	0
217	20250207	175600	0	4165	4165	4165	4165	0
218	20250207	175500	0	4165	4165	4165	4165	0
219	20250207	175400	0	4165	4165	4165	4165	0
220	20250207	175300	0	4165	4165	4165	4165	0
221	20250207	175200	0	4165	4165	4165	4165	0
222	20250207	175100	0	4165	4165	4165	4165	0
223	20250207	175000	0	4165	4165	4165	4165	0
224	20250207	174900	0	4165	4165	4165	4165	0
225	20250207	174800	0	4165	4165	4165	4165	0
226	20250207	174700	0	4165	4165	4165	4165	0
227	20250207	174600	0	4165	4165	4165	4165	0
228	20250207	174500	0	4165	4165	4165	4165	0
229	20250207	174400	0	4165	4165	4165	4165	0
230	20250207	174300	0	4165	4165	4165	4165	0
231	20250207	174200	0	4165	4165	4165	4165	0
232	20250207	174100	0	4165	4165	4165	4165	0
233	20250207	174000	0	4165	4165	4165	4165	0
234	20250207	173900	0	4165	4165	4165	4165	0
235	20250207	173800	0	4165	4165	4165	4165	0
236	20250207	173700	0	4165	4165	4165	4165	0
237	20250207	173600	0	4165	4165	4165	4165	0
238	20250207	173500	0	4165	4165	4165	4165	0
239	20250207	173400	0	4165	4165	4165	4165	0
240	20250207	173300	0	4165	4165	4165	4165	0
241	20250207	173200	0	4165	4165	4165	4165	0
242	20250207	173100	0	4165	4165	4165	4165	0
243	20250207	173000	0	4165	4165	4165	4165	0
244	20250207	172900	0	4165	4165	4165	4165	0
245	20250207	172800	0	4165	4165	4165	4165	0
246	20250207	172700	0	4165	4165	4165	4165	0
247	20250207	172600	0	4165	4165	4165	4165	0
248	20250207	172500	0	4165	4165	4165	4165	0
249	20250207	172400	0	4165	4165	4165	4165	0
250	20250207	172300	0	4165	4165	4165	4165	0
251	20250207	172200	0	4165	4165	4165	4165	0
252	20250207	172100	0	4165	4165	4165	4165	0
253	20250207	172000	0	4165	4165	4165	4165	0
254	20250207	171900	0	4165	4165	4165	4165	0
255	20250207	171800	0	4165	4165	4165	4165	0
256	20250207	171700	0	4165	4165	4165	4165	0
257	20250207	171600	0	4165	4165	4165	4165	0
258	20250207	171500	0	4165	4165	4165	4165	0
259	20250207	171400	0	4165	4165	4165	4165	0
260	20250207	171300	0	4165	4165	4165	4165	0
261	20250207	171200	0	4165	4165	4165	4165	0
262	20250207	171100	0	4165	4165	4165	4165	0
263	20250207	171000	0	4165	4165	4165	4165	0
264	20250207	170900	0	4165	4165	4165	4165	0
265	20250207	170800	0	4165	4165	4165	4165	0
266	20250207	170700	0	4165	4165	4165	4165	0
267	20250207	170600	0	4165	4165	4165	4165	0
268	20250207	170500	0	4165	4165	4165	4165	0
269	20250207	170400	0	4165	4165	4165	4165	0
270	20250207	170300	0	4165	4165	4165	4165	0
271	20250207	170200	0	4165	4165	4165	4165	0
272	20250207	170100	0	4165	4165	4165	4165	0
273	20250207	170000	0	4165	4165	4165	4165	0
274	20250207	165900	0	4165	4165	4165	4165	0
275	20250207	165800	0	4165	4165	4165	4165	0
276	20250207	165700	0	4165	4165	4165	4165	0
277	20250207	165600	0	4165	4165	4165	4165	0
278	20250207	165500	0	4165	4165	4165	4165	0
279	20250207	165400	0	4165	4165	4165	4165	0
280	20250207	165300	0	4165	4165	4165	4165	0
281	20250207	165200	0	4165	4165	4165	4165	0
282	20250207	165100	0	4165	4165	4165	4165	0
283	20250207	165000	0	4165	4165	4165	4165	0
284	20250207	164900	0	4165	4165	4165	4165	0
285	20250207	164800	0	4165	4165	4165	4165	0
286	20250207	164700	0	4165	4165	4165	4165	0
287	20250207	164600	0	4165	4165	4165	4165	0
288	20250207	164500	0	4165	4165	4165	4165	0
289	20250207	164400	0	4165	4165	4165	4165	0
290	20250207	164300	0	4165	4165	4165	4165	0
291	20250207	164200	0	4165	4165	4165	4165	0
292	20250207	164100	0	4165	4165	4165	4165	0
293	20250207	164000	0	4165	4165	4165	4165	0
294	20250207	163900	0	4165	4165	4165	4165	0
295	20250207	163800	0	4165	4165	4165	4165	0
296	20250207	163700	0	4165	4165	4165	4165	0
297	20250207	163600	0	4165	4165	4165	4165	0
298	20250207	163500	0	4165	4165	4165	4165	0
299	20250207	163400	0	4165	4165	4165	4165	0
300	20250207	163300	0	4165	4165	4165	4165	0
301	20250207	163200	0	4165	4165	4165	4165	0
302	20250207	163100	0	4165	4165	4165	4165	0
303	20250207	163000	0	4165	4165	4165	4165	0
304	20250207	162900	0	4165	4165	4165	4165	0
305	20250207	162800	0	4165	4165	4165	4165	0
306	20250207	162700	0	4165	4165	4165	4165	0
307	20250207	162600	0	4165	4165	4165	4165	0
308	20250207	162500	0	4165	4165	4165	4165	0
309	20250207	162400	0	4165	4165	4165	4165	0
310	20250207	162300	0	4165	4165	4165	4165	0
311	20250207	162200	0	4165	4165	4165	4165	0
312	20250207	162100	0	4165	4165	4165	4165	0
313	20250207	162000	0	4165	4165	4165	4165	0
314	20250207	161900	0	4165	4165	4165	4165	0
315	20250207	161800	0	4165	4165	4165	4165	0
316	20250207	161700	0	4165	4165	4165	4165	0
317	20250207	161600	0	4165	4165	4165	4165	0
318	20250207	161500	0	4165	4165	4165	4165	0
319	20250207	161400	0	4165	4165	4165	4165	0
320	20250207	161300	0	4165	4165	4165	4165	0
321	20250207	161200	0	4165	4165	4165	4165	0
322	20250207	161100	0	4165	4165	4165	4165	0
323	20250207	161000	0	4165	4165	4165	4165	0
324	20250207	160900	0	4165	4165	4165	4165	0
325	20250207	160800	0	4165	4165	4165	4165	0
326	20250207	160700	0	4165	4165	4165	4165	0
327	20250207	160600	0	4165	4165	4165	4165	0
328	20250207	160500	0	4165	4165	4165	4165	0
329	20250207	160400	0	4165	4165	4165	4165	0
330	20250207	160300	0	4165	4165	4165	4165	0
331	20250207	160200	0	4165	4165	4165	4165	0
332	20250207	160100	0	4165	4165	4165	4165	0
333	20250207	160000	0	4165	4165	4165	4165	0
334	20250207	155900	0	4165	4165	4165	4165	0
335	20250207	155800	0	4165	4165	4165	4165	0
336	20250207	155700	0	4165	4165	4165	4165	0
337	20250207	155600	0	4165	4165	4165	4165	0
338	20250207	155500	0	4165	4165	4165	4165	0
339	20250207	155400	0	4165	4165	4165	4165	0
340	20250207	155300	0	4165	4165	4165	4165	0
341	20250207	155200	0	4165	4165	4165	4165	0
342	20250207	155100	0	4165	4165	4165	4165	0
343	20250207	155000	0	4165	4165	4165	4165	0
344	20250207	154900	0	4165	4165	4165	4165	0
345	20250207	154800	0	4165	4165	4165	4165	0
346	20250207	154700	0	4165	4165	4165	4165	0
347	20250207	154600	0	4165	4165	4165	4165	0
348	20250207	154500	0	4165	4165	4165	4165	0
349	20250207	154400	0	4165	4165	4165	4165	0
350	20250207	154300	0	4165	4165	4165	4165	0
351	20250207	154200	0	4165	4165	4165	4165	0
352	20250207	154100	0	4165	4165	4165	4165	0
353	20250207	154000	0	4165	4165	4165	4165	0
354	20250207	153900	0	4165	4165	4165	4165	0
355	20250207	153800	0	4165	4165	4165	4165	0
356	20250207	153700	0	4165	4165	4165	4165	0
357	20250207	153600	0	4165	4165	4165	4165	0
358	20250207	153500	0	4165	4165	4165	4165	0
359	20250207	153400	0	4165	4165	4165	4165	0
360	20250207	153300	0	4165	4165	4165	4165	0
361	20250207	153200	0	4165	4165	4165	4165	0
362	20250207	153100	0	4165	4165	4165	4165	0
363	20250207	153000	0	4165	4165	4165	4165	0
364	20250207	152900	0	4165	4165	4165	4165	0
365	20250207	152800	0	4165	4165	4165	4165	0
366	20250207	152700	0	4165	4165	4165	4165	0
367	20250207	152600	0	4165	4165	4165	4165	0
368	20250207	152500	0	4165	4165	4165	4165	0
369	20250207	152400	0	4165	4165	4165	4165	0
370	20250207	152300	0	4165	4165	4165	4165	0
371	20250207	152200	0	4165	4165	4165	4165	0
372	20250207	152100	0	4165	4165	4165	4165	0
373	20250207	152000	0	4165	4165	4165	4165	0
374	20250207	151900	0	4165	4165	4165	4165	0
375	20250207	151800	0	4165	4165	4165	4165	0
376	20250207	151700	0	4165	4165	4165	4165	0
377	20250207	151600	0	4165	4165	4165	4165	0
378	20250207	151500	0	4165	4165	4165	4165	0
379	20250207	151400	0	4165	4165	4165	4165	0
380	20250207	151300	0	4165	4165	4165	4165	0
381	20250207	151200	0	4165	4165	4165	4165	0
382	20250207	151100	0	4165	4165	4165	4165	0
383	20250207	151000	0	4165	4165	4165	4165	0
384	20250207	150900	0	4165	4165	4165	4165	0
385	20250207	150800	0	4165	4165	4165	4165	0
386	20250207	150700	0	4165	4165	4165	4165	0
387	20250207	150600	0	4165	4165	4165	4165	0
388	20250207	150500	0	4165	4165	4165	4165	0
389	20250207	150400	0	4165	4165	4165	4165	0
390	20250207	150300	0	4165	4165	4165	4165	0
391	20250207	150200	0	4165	4165	4165	4165	0
392	20250207	150100	0	4165	4165	4165	4165	0
393	20250207	150000	0	4165	4165	4165	4165	0
394	20250207	145900	0	4165	4165	4165	4165	0
395	20250207	145800	0	4165	4165	4165	4165	0
396	20250207	145700	0	4165	4165	4165	4165	0
397	20250207	145600	0	4165	4165	4165	4165	0
398	20250207	145500	0	4165	4165	4165	4165	0
399	20250207	145400	0	4165	4165	4165	4165	0
400	20250207	145300	0	4165	4165	4165	4165	0
401	20250207	145200	0	4165	4165	4165	4165	0
402	20250207	145100	0	4165	4165	4165	4165	0
403	20250207	145000	0	4165	4165	4165	4165	0
404	20250207	144900	0	4165	4165	4165	4165	0
405	20250207	144800	0	4165	4165	4165	4165	0
406	20250207	144700	0	4165	4165	4165	4165	0
407	20250207	144600	0	4165	4165	4165	4165	0
408	20250207	144500	0	4165	4165	4165	4165	0
409	20250207	144400	0	4165	4165	4165	4165	0
410	20250207	144300	0	4165	4165	4165	4165	0
411	20250207	144200	0	4165	4165	4165	4165	0
412	20250207	144100	0	4165	4165	4165	4165	0
413	20250207	144000	0	4165	4165	4165	4165	0
414	20250207	143900	0	4165	4165	4165	4165	0
415	20250207	143800	0	4165	4165	4165	4165	0
416	20250207	143700	0	4165	4165	4165	4165	0
417	20250207	143600	0	4165	4165	4165	4165	0
418	20250207	143500	0	4165	4165	4165	4165	0
419	20250207	143400	0	4165	4165	4165	4165	0
420	20250207	143300	0	4165	4165	4165	4165	0
421	20250207	143200	0	4165	4165	4165	4165	0
422	20250207	143100	0	4165	4165	4165	4165	0
423	20250207	143000	0	4165	4165	4165	4165	0
424	20250207	142900	0	4165	4165	4165	4165	0
425	20250207	142800	0	4165	4165	4165	4165	0
426	20250207	142700	0	4165	4165	4165	4165	0
427	20250207	142600	0	4165	4165	4165	4165	0
428	20250207	142500	0	4165	4165	4165	4165	0
429	20250207	142400	0	4165	4165	4165	4165	0
430	20250207	142300	0	4165	4165	4165	4165	0
431	20250207	142200	0	4165	4165	4165	4165	0
432	20250207	142100	0	4165	4165	4165	4165	0
433	20250207	142000	0	4165	4165	4165	4165	0
434	20250207	141900	0	4165	4165	4165	4165	0
435	20250207	141800	0	4165	4165	4165	4165	0
436	20250207	141700	0	4165	4165	4165	4165	0
437	20250207	141600	0	4165	4165	4165	4165	0
438	20250207	141500	0	4165	4165	4165	4165	0
439	20250207	141400	0	4165	4165	4165	4165	0
440	20250207	141300	0	4165	4165	4165	4165	0
441	20250207	141200	0	4165	4165	4165	4165	0
442	20250207	141100	0	4165	4165	4165	4165	0
443	20250207	141000	0	4165	4165	4165	4165	0
444	20250207	140900	0	4165	4165	4165	4165	0
445	20250207	140800	0	4165	4165	4165	4165	0
446	20250207	140700	0	4165	4165	4165	4165	0
447	20250207	140600	0	4165	4165	4165	4165	0
448	20250207	140500	0	4165	4165	4165	4165	0
449	20250207	140400	0	4165	4165	4165	4165	0
450	20250207	140300	0	4165	4165	4165	4165	0
451	20250207	140200	0	4165	4165	4165	4165	0
452	20250207	140100	0	4165	4165	4165	4165	0
453	20250207	140000	0	4165	4165	4165	4165	0
454	20250207	135900	0	4165	4165	4165	4165	0
455	20250207	135800	0	4165	4165	4165	4165	0
456	20250207	135700	0	4165	4165	4165	4165	0
457	20250207	135600	0	4165	4165	4165	4165	0
458	20250207	135500	0	4165	4165	4165	4165	0
459	20250207	135400	0	4165	4165	4165	4165	0
460	20250207	135300	0	4165	4165	4165	4165	0
461	20250207	135200	0	4165	4165	4165	4165	0
462	20250207	135100	0	4165	4165	4165	4165	0
463	20250207	135000	0	4165	4165	4165	4165	0
464	20250207	134900	0	4165	4165	4165	4165	0
465	20250207	134800	0	4165	4165	4165	4165	0
466	20250207	134700	0	4165	4165	4165	4165	0
467	20250207	134600	0	4165	4165	4165	4165	0
468	20250207	134500	0	4165	4165	4165	4165	0
469	20250207	134400	0	4165	4165	4165	4165	0
470	20250207	134300	0	4165	4165	4165	4165	0
471	20250207	134200	0	4165	4165	4165	4165	0
472	20250207	134100	0	4165	4165	4165	4165	0
473	20250207	134000	0	4165	4165	4165	4165	0
474	20250207	133900	0	4165	4165	4165	4165	0
475	20250207	133800	0	4165	4165	4165	4165	0
476	20250207	133700	0	4165	4165	4165	4165	0
477	20250207	133600	0	4165	4165	4165	4165	0
478	20250207	133500	0	4165	4165	4165	4165	0
479	20250207	133400	0	4165	4165	4165	4165	0
480	20250207	133300	0	4165	4165	4165	4165	0
481	20250207	133200	0	4165	4165	4165	4165	0
482	20250207	133100	0	4165	4165	4165	4165	0
483	20250207	133000	0	4165	4165	4165	4165	0
484	20250207	132900	0	4165	4165	4165	4165	0
485	20250207	132800	0	4165	4165	4165	4165	0
486	20250207	132700	0	4165	4165	4165	4165	0
487	20250207	132600	0	4165	4165	4165	4165	0
488	20250207	132500	0	4165	4165	4165	4165	0
489	20250207	132400	0	4165	4165	4165	4165	0
490	20250207	132300	0	4165	4165	4165	4165	0
491	20250207	132200	0	4165	4165	4165	4165	0
492	20250207	132100	0	4165	4165	4165	4165	0
493	20250207	132000	0	4165	4165	4165	4165	0
494	20250207	131900	0	4165	4165	4165	4165	0
495	20250207	131800	0	4165	4165	4165	4165	0
496	20250207	131700	0	4165	4165	4165	4165	0
497	20250207	131600	0	4165	4165	4165	4165	0
498	20250207	131500	0	4165	4165	4165	4165	0
499	20250207	131400	0	4165	4165	4165	4165	0
500	20250207	131300	0	4165	4165	4165	4165	0
501	20250207	131200	0	4165	4165	4165	4165	0
502	20250207	131100	0	4165	4165	4165	4165	0
503	20250207	131000	0	4165	4165	4165	4165	0
504	20250207	130900	0	4165	4165	4165	4165	0
505	20250207	130800	0	4165	4165	4165	4165	0
506	20250207	130700	0	4165	4165	4165	4165	0
507	20250207	130600	0	4165	4165	4165	4165	0
508	20250207	130500	0	4165	4165	4165	4165	0
509	20250207	130400	0	4165	4165	4165	4165	0
510	20250207	130300	0	4165	4165	4165	4165	0
511	20250207	130200	0	4165	4165	4165	4165	0
512	20250207	130100	0	4165	4165	4165	4165	0
513	20250207	130000	0	4165	4165	4165	4165	0
514	20250207	125900	0	4165	4165	4165	4165	0
515	20250207	125800	0	4165	4165	4165	4165	0
516	20250207	125700	0	4165	4165	4165	4165	0
517	20250207	125600	0	4165	4165	4165	4165	0
518	20250207	125500	0	4165	4165	4165	4165	0
519	20250207	125400	0	4165	4165	4165	4165	0
520	20250207	125300	0	4165	4165	4165	4165	0
521	20250207	125200	0	4165	4165	4165	4165	0
522	20250207	125100	0	4165	4165	4165	4165	0
523	20250207	125000	0	4165	4165	4165	4165	0
524	20250207	124900	0	4165	4165	4165	4165	0
525	20250207	124800	0	4165	4165	4165	4165	0
526	20250207	124700	0	4165	4165	4165	4165	0
527	20250207	124600	0	4165	4165	4165	4165	0
528	20250207	124500	0	4165	4165	4165	4165	0
529	20250207	124400	0	4165	4165	4165	4165	0
530	20250207	124300	0	4165	4165	4165	4165	0
531	20250207	124200	0	4165	4165	4165	4165	0
532	20250207	124100	0	4165	4165	4165	4165	0
533	20250207	124000	0	4165	4165	4165	4165	0
534	20250207	123900	0	4165	4165	4165	4165	0
535	20250207	123800	0	4165	4165	4165	4165	0
536	20250207	123700	0	4165	4165	4165	4165	0
537	20250207	123600	0	4165	4165	4165	4165	0
538	20250207	123500	0	4165	4165	4165	4165	0
539	20250207	123400	0	4165	4165	4165	4165	0
540	20250207	123300	0	4165	4165	4165	4165	0
541	20250207	123200	0	4165	4165	4165	4165	0
542	20250207	123100	0	4165	4165	4165	4165	0
543	20250207	123000	0	4165	4165	4165	4165	0
544	20250207	122900	0	4165	4165	4165	4165	0
545	20250207	122800	0	4165	4165	4165	4165	0
546	20250207	122700	0	4165	4165	4165	4165	0
547	20250207	122600	0	4165	4165	4165	4165	0
548	20250207	122500	0	4165	4165	4165	4165	0
549	20250207	122400	0	4165	4165	4165	4165	0
550	20250207	122300	0	4165	4165	4165	4165	0
551	20250207	122200	0	4165	4165	4165	4165	0
552	20250207	122100	0	4165	4165	4165	4165	0
553	20250207	122000	0	4165	4165	4165	4165	0
554	20250207	121900	0	4165	4165	4165	4165	0
555	20250207	121800	0	4165	4165	4165	4165	0
556	20250207	121700	0	4165	4165	4165	4165	0
557	20250207	121600	0	4165	4165	4165	4165	0
558	20250207	121500	0	4165	4165	4165	4165	0
559	20250207	121400	0	4165	4165	4165	4165	0
560	20250207	121300	0	4165	4165	4165	4165	0
561	20250207	121200	0	4165	4165	4165	4165	0
562	20250207	121100	0	4165	4165	4165	4165	0
563	20250207	121000	0	4165	4165	4165	4165	0
564	20250207	120900	0	4165	4165	4165	4165	0
565	20250207	120800	0	4165	4165	4165	4165	0
566	20250207	120700	0	4165	4165	4165	4165	0
567	20250207	120600	0	4165	4165	4165	4165	0
568	20250207	120500	0	4165	4165	4165	4165	0
569	20250207	120400	0	4165	4165	4165	4165	0
570	20250207	120300	0	4165	4165	4165	4165	0
571	20250207	120200	0	4165	4165	4165	4165	0
572	20250207	120100	0	4165	4165	4165	4165	0
573	20250207	120000	0	4165	4165	4165	4165	0
574	20250207	115900	0	4165	4165	4165	4165	0
575	20250207	115800	0	4165	4165	4165	4165	0
576	20250207	115700	0	4165	4165	4165	4165	0
577	20250207	115600	0	4165	4165	4165	4165	0
578	20250207	115500	0	4165	4165	4165	4165	0
579	20250207	115400	0	4165	4165	4165	4165	0
580	20250207	115300	0	4165	4165	4165	4165	0
581	20250207	115200	0	4165	4165	4165	4165	0
582	20250207	115100	0	4165	4165	4165	4165	0
583	20250207	115000	0	4165	4165	4165	4165	0
584	20250207	114900	0	4165	4165	4165	4165	0
585	20250207	114800	0	4165	4165	4165	4165	0
586	20250207	114700	0	4165	4165	4165	4165	0
587	20250207	114600	0	4165	4165	4165	4165	0
588	20250207	114500	0	4165	4165	4165	4165	0
589	20250207	114400	0	4165	4165	4165	4165	0
590	20250207	114300	0	4165	4165	4165	4165	0
591	20250207	114200	0	4165	4165	4165	4165	0
592	20250207	114100	0	4165	4165	4165	4165	0
593	20250207	114000	0	4165	4165	4165	4165	0
594	20250207	113900	0	4165	4165	4165	4165	0
595	20250207	113800	0	4165	4165	4165	4165	0
596	20250207	113700	0	4165	4165	4165	4165	0
597	20250207	113600	0	4165	4165	4165	4165	0
598	20250207	113500	0	4165	4165	4165	4165	0
599	20250207	113400	0	4165	4165	4165	4165	0
600	20250207	113300	0	4165	4165	4165	4165	0
601	20250207	113200	0	4165	4165	4165	4165	0
602	20250207	113100	0	4165	4165	4165	4165	0
603	20250207	113000	0	4165	4165	4165	4165	0
604	20250207	112900	0	4165	4165	4165	4165	0
605	20250207	112800	0	4165	4165	4165	4165	0
606	20250207	112700	0	4165	4165	4165	4165	0
607	20250207	112600	0	4165	4165	4165	4165	0
608	20250207	112500	0	4165	4165	4165	4165	0
609	20250207	112400	0	4165	4165	4165	4165	0
610	20250207	112300	0	4165	4165	4165	4165	0
611	20250207	112200	0	4165	4165	4165	4165	0
612	20250207	112100	0	4165	4165	4165	4165	0
613	20250207	112000	0	4165	4165	4165	4165	0
614	20250207	111900	0	4165	4165	4165	4165	0
615	20250207	111800	0	4165	4165	4165	4165	0
616	20250207	111700	0	4165	4165	4165	4165	0
617	20250207	111600	0	4165	4165	4165	4165	0
618	20250207	111500	0	4165	4165	4165	4165	0
619	20250207	111400	0	4165	4165	4165	4165	0
620	20250207	111300	0	4165	4165	4165	4165	0
621	20250207	111200	0	4165	4165	4165	4165	0
622	20250207	111100	0	4165	4165	4165	4165	0
623	20250207	111000	0	4165	4165	4165	4165	0
624	20250207	110900	0	4165	4165	4165	4165	0
625	20250207	110800	0	4165	4165	4165	4165	0
626	20250207	110700	0	4165	4165	4165	4165	0
627	20250207	110600	0	4165	4165	4165	4165	0
628	20250207	110500	0	4165	4165	4165	4165	0
629	20250207	110400	0	4165	4165	4165	4165	0
630	20250207	110300	0	4165	4165	4165	4165	0
631	20250207	110200	0	4165	4165	4165	4165	0
632	20250207	110100	0	4165	4165	4165	4165	0
633	20250207	110000	0	4165	4165	4165	4165	0
634	20250207	105900	0	4165	4165	4165	4165	0
635	20250207	105800	0	4165	4165	4165	4165	0
636	20250207	105700	0	4165	4165	4165	4165	0
637	20250207	105600	0	4165	4165	4165	4165	0
638	20250207	105500	0	4165	4165	4165	4165	0
639	20250207	105400	0	4165	4165	4165	4165	0
640	20250207	105300	0	4165	4165	4165	4165	0
641	20250207	105200	0	4165	4165	4165	4165	0
642	20250207	105100	0	4165	4165	4165	4165	0
643	20250207	105000	0	4165	4165	4165	4165	0
644	20250207	104900	0	4165	4165	4165	4165	0
645	20250207	104800	0	4165	4165	4165	4165	0
646	20250207	104700	0	4165	4165	4165	4165	0
647	20250207	104600	0	4165	4165	4165	4165	0
648	20250207	104500	0	4165	4165	4165	4165	0
649	20250207	104400	0	4165	4165	4165	4165	0
650	20250207	104300	0	4165	4165	4165	4165	0
651	20250207	104200	0	4165	4165	4165	4165	0
652	20250207	104100	0	4165	4165	4165	4165	0
653	20250207	104000	0	4165	4165	4165	4165	0
654	20250207	103900	0	4165	4165	4165	4165	0
655	20250207	103800	0	4165	4165	4165	4165	0
656	20250207	103700	0	4165	4165	4165	4165	0
657	20250207	103600	0	4165	4165	4165	4165	0
658	20250207	103500	0	4165	4165	4165	4165	0
659	20250207	103400	0	4165	4165	4165	4165	0
660	20250207	103300	0	4165	4165	4165	4165	0
661	20250207	103200	0	4165	4165	4165	4165	0
662	20250207	103100	0	4165	4165	4165	4165	0
663	20250207	103000	0	4165	4165	4165	4165	0
664	20250207	102900	0	4165	4165	4165	4165	0
665	20250207	102800	0	4165	4165	4165	4165	0
666	20250207	102700	0	4165	4165	4165	4165	0
667	20250207	102600	0	4165	4165	4165	4165	0
668	20250207	102500	0	4165	4165	4165	4165	0
669	20250207	102400	0	4165	4165	4165	4165	0
670	20250207	102300	0	4165	4165	4165	4165	0
671	20250207	102200	0	4165	4165	4165	4165	0
672	20250207	102100	0	4165	4165	4165	4165	0
673	20250207	102000	0	4165	4165	4165	4165	0
674	20250207	101900	0	4165	4165	4165	4165	0
675	20250207	101800	0	4165	4165	4165	4165	0
676	20250207	101700	0	4165	4165	4165	4165	0
677	20250207	101600	0	4165	4165	4165	4165	0
678	20250207	101500	0	4165	4165	4165	4165	0
679	20250207	101400	0	4165	4165	4165	4165	0
680	20250207	101300	0	4165	4165	4165	4165	0
681	20250207	101200	0	4165	4165	4165	4165	0
682	20250207	101100	0	4165	4165	4165	4165	0
683	20250207	101000	0	4165	4165	4165	4165	0
684	20250207	100900	0	4165	4165	4165	4165	0
685	20250207	100800	0	4165	4165	4165	4165	0
686	20250207	100700	0	4165	4165	4165	4165	0
687	20250207	100600	0	4165	4165	4165	4165	0
688	20250207	100500	0	4165	4165	4165	4165	0
689	20250207	100400	0	4165	4165	4165	4165	0
690	20250207	100300	0	4165	4165	4165	4165	0
691	20250207	100200	0	4165	4165	4165	4165	0
692	20250207	100100	0	4165	4165	4165	4165	0
693	20250207	100000	0	4165	4165	4165	4165	0
694	20250207	095900	0	4165	4165	4165	4165	0
695	20250207	095800	0	4165	4165	4165	4165	0
696	20250207	095700	0	4165	4165	4165	4165	0
697	20250207	095600	0	4165	4165	4165	4165	0
698	20250207	095500	0	4165	4165	4165	4165	0
699	20250207	095400	0	4165	4165	4165	4165	0
700	20250207	095300	0	4165	4165	4165	4165	0
701	20250207	095200	0	4165	4165	4165	4165	0
702	20250207	095100	0	4165	4165	4165	4165	0
703	20250207	095000	0	4165	4165	4165	4165	0
704	20250207	094900	0	4165	4165	4165	4165	0
705	20250207	094800	0	4165	4165	4165	4165	0
706	20250207	094700	0	4165	4165	4165	4165	0
707	20250207	094600	0	4165	4165	4165	4165	0
708	20250207	094500	0	4165	4165	4165	4165	0
709	20250207	094400	0	4165	4165	4165	4165	0
710	20250207	094300	0	4165	4165	4165	4165	0
711	20250207	094200	0	4165	4165	4165	4165	0
712	20250207	094100	0	4165	4165	4165	4165	0
713	20250207	094000	0	4165	4165	4165	4165	0
714	20250207	093900	0	4165	4165	4165	4165	0
715	20250207	093800	0	4165	4165	4165	4165	0
716	20250207	093700	0	4165	4165	4165	4165	0
717	20250207	093600	0	4165	4165	4165	4165	0
718	20250207	093500	0	4165	4165	4165	4165	0
719	20250207	093400	0	4165	4165	4165	4165	0
720	20250207	093300	0	4165	4165	4165	4165	0
721	20250207	093200	0	4165	4165	4165	4165	0
722	20250207	093100	0	4165	4165	4165	4165	0
723	20250207	093000	0	4165	4165	4165	4165	0
724	20250207	092900	0	4165	4165	4165	4165	0
725	20250207	092800	0	4165	4165	4165	4165	0
726	20250207	092700	0	4165	4165	4165	4165	0
727	20250207	092600	0	4165	4165	4165	4165	0
728	20250207	092500	0	4165	4165	4165	4165	0
729	20250207	092400	0	4165	4165	4165	4165	0
730	20250207	092300	0	4165	4165	4165	4165	0
731	20250207	092200	0	4165	4165	4165	4165	0
732	20250207	092100	0	4165	4165	4165	4165	0
733	20250207	092000	0	4165	4165	4165	4165	0
734	20250207	091900	0	4165	4165	4165	4165	0
735	20250207	091800	0	4165	4165	4165	4165	0
736	20250207	091700	0	4165	4165	4165	4165	0
737	20250207	091600	0	4165	4165	4165	4165	0
738	20250207	091500	0	4165	4165	4165	4165	0
739	20250207	091400	0	4165	4165	4165	4165	0
740	20250207	091300	0	4165	4165	4165	4165	0
741	20250207	091200	0	4165	4165	4165	4165	0
742	20250207	091100	0	4165	4165	4165	4165	0
743	20250207	091000	0	4165	4165	4165	4165	0
744	20250207	090900	0	4165	4165	4165	4165	0
745	20250207	090800	0	4165	4165	4165	4165	0
746	20250207	090700	0	4165	4165	4165	4165	0
747	20250207	090600	0	4165	4165	4165	4165	0
748	20250207	090500	0	4165	4165	4165	4165	0
749	20250207	090400	0	4165	4165	4165	4165	0
750	20250207	090300	0	4165	4165	4165	4165	0
751	20250207	090200	0	4165	4165	4165	4165	0
752	20250207	090100	0	4165	4165	4165	4165	0
753	20250207	090000	0	4165	4165	4165	4165	0