INSERT INTO candel VALUES("3959","4012","2","2024-10-06","4.51","4.8","4.84","4.38","1");
INSERT INTO candel VALUES("3960","4180","2","2024-10-06","4.05","4.26","4.3","3.93","1");
INSERT INTO candel VALUES("3961","4170","2","2024-10-06","1.05","1.05","1.11","0.99","0");
INSERT INTO candel VALUES("3962","4291","2","2024-10-06","210.6","211","213","200","0");
INSERT INTO candel VALUES("3963","4292","2","2024-10-06","81","79.1","81","74.1","0");
INSERT INTO candel VALUES("3964","6013","2","2024-10-06","122.8","127.8","129.6","116","0");
INSERT INTO candel VALUES("3965","6014","2","2024-10-06","75.5","76.6","76.9","73.5","0");
INSERT INTO candel VALUES("3966","4003","2","2024-10-06","92.8","96.6","98.4","90.9","0");
INSERT INTO candel VALUES("3967","4008","2","2024-10-06","35.8","33","35.95","32.35","2");
INSERT INTO candel VALUES("3968","4051","2","2024-10-06","6.28","6.24","6.33","6","0");
INSERT INTO candel VALUES("3969","4190","2","2024-10-06","12.92","13.04","13.06","12.74","0");
INSERT INTO candel VALUES("3970","4191","2","2024-10-06","27.1","26.45","27.5","26.05","0");
INSERT INTO candel VALUES("3971","4001","2","2024-10-06","11.66","11.3","11.72","11.22","2");
INSERT INTO candel VALUES("3972","4161","2","2024-10-06","7.57","7.2","7.64","7.05","2");
INSERT INTO candel VALUES("3973","4162","2","2024-10-06","115.6","114","115.6","107.4","0");
INSERT INTO candel VALUES("3974","4163","2","2024-10-06","93.3","91","93.5","90","2");
INSERT INTO candel VALUES("3975","2280","2","2024-10-06","55.5","56.1","56.8","55.2","0");
INSERT INTO candel VALUES("3976","6020","2","2024-10-06","18.78","18.26","18.8","17.7","0");
INSERT INTO candel VALUES("3977","6040","2","2024-10-06","17.44","16.8","17.5","16.64","2");
INSERT INTO candel VALUES("3978","2230","2","2024-10-06","11.18","11.32","11.42","10.66","0");
INSERT INTO candel VALUES("3979","4013","2","2024-10-06","286.6","288","293.4","281.2","0");
INSERT INTO candel VALUES("3980","4014","2","2024-10-06","53.2","51.9","53.4","50.8","0");
INSERT INTO candel VALUES("3981","4015","2","2024-10-06","174","175","181.6","163.6","0");
INSERT INTO candel VALUES("3982","1182","2","2024-10-06","12.86","13.04","13.1","12.14","0");
INSERT INTO candel VALUES("3983","2120","2","2024-10-06","35.6","35.35","35.7","33.8","0");
INSERT INTO candel VALUES("3984","4081","2","2024-10-06","14.34","14.04","14.34","13.7","0");
INSERT INTO candel VALUES("3985","7201","2","2024-10-06","7.4","7.44","7.54","6.75","0");
INSERT INTO candel VALUES("3986","7202","2","2024-10-06","271","263.8","271.8","261","2");
INSERT INTO candel VALUES("3987","7203","2","2024-10-06","1113.6","1106.8","1132.4","1030.4","0");
INSERT INTO candel VALUES("3988","7204","2","2024-10-06","14.86","14.56","14.88","14.1","0");
INSERT INTO candel VALUES("3989","7010","2","2024-10-06","42.55","42.15","42.75","41.95","0");
INSERT INTO candel VALUES("3990","7020","2","2024-10-06","51.4","50.7","51.9","49.85","0");
INSERT INTO candel VALUES("3991","7040","2","2024-10-06","93.9","94.9","96.3","91","0");
INSERT INTO candel VALUES("3992","2080","2","2024-10-06","105","107","109","101.8","0");
INSERT INTO candel VALUES("3993","2081","2","2024-10-06","157","158.8","160","148","0");
INSERT INTO candel VALUES("3994","4333","2","2024-10-06","11.68","11.16","11.68","11.12","2");
INSERT INTO candel VALUES("3995","8230","2","2024-10-06","182","172.4","182","170.6","2");
INSERT INTO candel VALUES("3996","4090","2","2024-10-06","45.05","46.15","46.75","43.25","0");
INSERT INTO candel VALUES("3997","4100","2","2024-10-06","116.6","121.4","122.2","116.4","1");
INSERT INTO candel VALUES("3998","4150","2","2024-10-06","28.2","28.7","29","27","0");
INSERT INTO candel VALUES("3999","4230","2","2024-10-06","64","62","68","57.3","0");
INSERT INTO candel VALUES("4000","4323","2","2024-10-06","42.4","39.3","42.4","38.5","2");
INSERT INTO candel VALUES("4001","4200","1","2024-10-13","135.2","142","143.8","135.2","1");
INSERT INTO candel VALUES("4002","4200","1","2024-10-14","143","140.2","144.4","138.6","0");
INSERT INTO candel VALUES("4003","4200","1","2024-10-15","140.2","141.4","143","139.4","0");
INSERT INTO candel VALUES("4004","1202","1","2024-10-13","40.3","40.6","40.85","40.3","0");
INSERT INTO candel VALUES("4005","1202","1","2024-10-14","40.6","40.25","41.05","40.15","0");
INSERT INTO candel VALUES("4006","1202","1","2024-10-15","40.1","40.3","40.8","40.1","0");
INSERT INTO candel VALUES("4007","1304","1","2024-10-13","33.2","33.9","34.35","33.05","0");
INSERT INTO candel VALUES("4008","1304","1","2024-10-14","33.95","33.5","33.95","33.15","2");
INSERT INTO candel VALUES("4009","1304","1","2024-10-15","33.5","33.8","34.1","33.25","0");
INSERT INTO candel VALUES("4010","1320","1","2024-10-13","68","68.9","69.5","68","1");
INSERT INTO candel VALUES("4011","1320","1","2024-10-14","68.6","69.1","70.3","68.6","0");
INSERT INTO candel VALUES("4012","1320","1","2024-10-15","69.5","69","69.7","68.6","0");
INSERT INTO candel VALUES("4013","2090","1","2024-10-13","22.94","23.12","23.3","22.86","0");
INSERT INTO candel VALUES("4014","2090","1","2024-10-14","23.16","23.2","23.36","23.1","0");
INSERT INTO candel VALUES("4015","2090","1","2024-10-15","23.14","23.16","23.36","23.14","0");
INSERT INTO candel VALUES("4016","2150","1","2024-10-13","51.8","52.5","52.5","51.2","0");
INSERT INTO candel VALUES("4017","2150","1","2024-10-14","52.7","53.4","53.6","52.3","0");
INSERT INTO candel VALUES("4018","2150","1","2024-10-15","53.7","52","53.8","51.9","2");
INSERT INTO candel VALUES("4019","2170","1","2024-10-13","41.3","41.3","41.7","41.1","0");
INSERT INTO candel VALUES("4020","2170","1","2024-10-14","41.3","40.8","41.45","40.65","2");
INSERT INTO candel VALUES("4021","2170","1","2024-10-15","40.75","40.6","41","40.6","0");
INSERT INTO candel VALUES("4022","2180","1","2024-10-13","46.25","46.75","47.05","46.25","1");
INSERT INTO candel VALUES("4023","2180","1","2024-10-14","46.75","46.8","47.3","46.45","0");
INSERT INTO candel VALUES("4024","2180","1","2024-10-15","46.65","47.4","47.85","46.5","1");
INSERT INTO candel VALUES("4025","2210","1","2024-10-13","26.9","27.05","27.3","26.55","0");
INSERT INTO candel VALUES("4026","2210","1","2024-10-14","27.05","26.95","27.8","26.75","0");
INSERT INTO candel VALUES("4027","2210","1","2024-10-15","26.85","26.85","27.15","26.65","0");
INSERT INTO candel VALUES("4028","2220","1","2024-10-13","18.28","18.32","18.74","18.12","0");
INSERT INTO candel VALUES("4029","2220","1","2024-10-14","18.46","18.4","18.66","18","0");
INSERT INTO candel VALUES("4030","2220","1","2024-10-15","18.4","18.24","18.56","18.22","0");
INSERT INTO candel VALUES("4031","2250","1","2024-10-13","18.44","18.54","18.72","18.4","0");
INSERT INTO candel VALUES("4032","2250","1","2024-10-14","18.5","18.16","18.5","18.16","2");
INSERT INTO candel VALUES("4033","2250","1","2024-10-15","18.2","18.16","18.26","18.12","0");
INSERT INTO candel VALUES("4034","2290","1","2024-10-13","41.55","41.55","41.85","41.45","0");
INSERT INTO candel VALUES("4035","2290","1","2024-10-14","41.55","41","41.65","41","2");
INSERT INTO candel VALUES("4036","2290","1","2024-10-15","41","41","41.5","40.75","0");
INSERT INTO candel VALUES("4037","2330","1","2024-10-13","36.65","36.75","37.05","36.55","0");
INSERT INTO candel VALUES("4038","2330","1","2024-10-14","36.85","36.3","36.85","36.3","2");
INSERT INTO candel VALUES("4039","2330","1","2024-10-15","36.4","36.55","36.55","36.25","0");
INSERT INTO candel VALUES("4040","2350","1","2024-10-13","8.15","8.21","8.28","8.15","0");
INSERT INTO candel VALUES("4041","2350","1","2024-10-14","8.26","8.08","8.26","8.06","2");
INSERT INTO candel VALUES("4042","2350","1","2024-10-15","8.12","8.17","8.24","8.04","0");
INSERT INTO candel VALUES("4043","2040","1","2024-10-13","30.45","31.25","31.55","30.45","1");
INSERT INTO candel VALUES("4044","2040","1","2024-10-14","31.35","31.7","32.45","31.35","0");
INSERT INTO candel VALUES("4045","2040","1","2024-10-15","31.7","31.6","32","31.5","0");
INSERT INTO candel VALUES("4046","2160","1","2024-10-13","29.35","30.95","31","29.25","1");
INSERT INTO candel VALUES("4047","2160","1","2024-10-14","31.7","30.85","32.1","30.65","2");
INSERT INTO candel VALUES("4048","2160","1","2024-10-15","31","31.8","32.1","30.85","1");
INSERT INTO candel VALUES("4049","2320","1","2024-10-13","40.8","41.25","42.05","40.8","0");
INSERT INTO candel VALUES("4050","2320","1","2024-10-14","41.5","40.9","41.7","40.3","0");
INSERT INTO candel VALUES("4051","2320","1","2024-10-15","40.95","42.3","42.45","40.8","1");
INSERT INTO candel VALUES("4052","4110","1","2024-10-13","3.8","4.08","4.08","3.8","1");
INSERT INTO candel VALUES("4053","4110","1","2024-10-14","4.1","3.9","4.1","3.89","2");
INSERT INTO candel VALUES("4054","4110","1","2024-10-15","4","3.92","4.05","3.9","0");
INSERT INTO candel VALUES("4055","1831","1","2024-10-13","6.89","6.94","6.99","6.89","0");
INSERT INTO candel VALUES("4056","1831","1","2024-10-14","6.94","6.86","6.99","6.85","2");
INSERT INTO candel VALUES("4057","1831","1","2024-10-15","6.86","6.88","6.92","6.83","0");
INSERT INTO candel VALUES("4058","4040","1","2024-10-13","21.4","20.92","21.84","20.8","0");
INSERT INTO candel VALUES("4059","4040","1","2024-10-14","21.22","21.8","22.26","21.22","1");
INSERT INTO candel VALUES("4060","4040","1","2024-10-15","21.98","23.12","23.48","21.8","1");
INSERT INTO candel VALUES("4061","2340","1","2024-10-13","17.2","17.6","17.66","17.2","1");
INSERT INTO candel VALUES("4062","2340","1","2024-10-14","17.72","17.46","17.78","17.26","0");
INSERT INTO candel VALUES("4063","2340","1","2024-10-15","17.48","17.68","17.84","17.48","1");
INSERT INTO candel VALUES("4064","4011","1","2024-10-13","13.74","14.04","14.14","13.7","1");
INSERT INTO candel VALUES("4065","4011","1","2024-10-14","14.08","13.8","14.08","13.8","2");
INSERT INTO candel VALUES("4066","4011","1","2024-10-15","13.94","13.9","14.02","13.8","0");
INSERT INTO candel VALUES("4067","4012","1","2024-10-13","4.81","4.75","4.9","4.75","0");
INSERT INTO candel VALUES("4068","4012","1","2024-10-14","4.79","4.76","4.96","4.71","0");
INSERT INTO candel VALUES("4069","4012","1","2024-10-15","4.76","4.74","4.84","4.71","0");
INSERT INTO candel VALUES("4070","4180","1","2024-10-13","4.26","4.33","4.38","4.22","0");
INSERT INTO candel VALUES("4071","4180","1","2024-10-14","4.35","4.32","4.4","4.3","0");
INSERT INTO candel VALUES("4072","4180","1","2024-10-15","4.32","4.21","4.37","4.21","2");
INSERT INTO candel VALUES("4073","4170","1","2024-10-13","1.06","1.06","1.08","1.05","0");
INSERT INTO candel VALUES("4074","4170","1","2024-10-14","1.06","1.05","1.08","1.04","0");
INSERT INTO candel VALUES("4075","4170","1","2024-10-15","1.05","1.05","1.05","1.02","0");
INSERT INTO candel VALUES("4076","4291","1","2024-10-13","211","216","216.8","210.2","1");
INSERT INTO candel VALUES("4077","4291","1","2024-10-14","216","221.6","224.4","214.2","1");
INSERT INTO candel VALUES("4078","4291","1","2024-10-15","222","225.4","227","220.8","1");
INSERT INTO candel VALUES("4079","4292","1","2024-10-13","79.5","80.9","81.5","78.9","0");
INSERT INTO candel VALUES("4080","4292","1","2024-10-14","80.9","80.7","82.3","80.7","0");
INSERT INTO candel VALUES("4081","4292","1","2024-10-15","80.7","80.6","81.6","80.2","0");
INSERT INTO candel VALUES("4082","6013","1","2024-10-13","130","140.4","140.4","130","1");
INSERT INTO candel VALUES("4083","6013","1","2024-10-14","147.4","141.8","148","137.6","0");
INSERT INTO candel VALUES("4084","6013","1","2024-10-15","140.8","141.2","146.6","140.4","0");
INSERT INTO candel VALUES("4085","6014","1","2024-10-13","76.6","79.1","79.7","76.6","1");
INSERT INTO candel VALUES("4086","6014","1","2024-10-14","79.8","79.9","80.4","78","0");
INSERT INTO candel VALUES("4087","6014","1","2024-10-15","80.4","82.2","84.5","79.6","0");
INSERT INTO candel VALUES("4088","4003","1","2024-10-13","97.1","96.9","97.4","96.2","0");
INSERT INTO candel VALUES("4089","4003","1","2024-10-14","96.5","97.9","98","96.5","1");
INSERT INTO candel VALUES("4090","4003","1","2024-10-15","97.9","97.9","98","97","0");
INSERT INTO candel VALUES("4091","4008","1","2024-10-13","33.3","33.75","34.35","33.3","0");
INSERT INTO candel VALUES("4092","4008","1","2024-10-14","33.75","33.25","34.15","32","0");
INSERT INTO candel VALUES("4093","4008","1","2024-10-15","33.35","34.45","34.8","33.35","1");
INSERT INTO candel VALUES("4094","4051","1","2024-10-13","6.3","6.41","6.55","6.3","0");
INSERT INTO candel VALUES("4095","4051","1","2024-10-14","6.45","6.46","6.57","6.41","0");
INSERT INTO candel VALUES("4096","4051","1","2024-10-15","6.46","6.79","6.9","6.46","1");
INSERT INTO candel VALUES("4097","4190","1","2024-10-13","13.04","12.98","13.16","12.96","0");
INSERT INTO candel VALUES("4098","4190","1","2024-10-14","13.08","13","13.14","12.94","0");
INSERT INTO candel VALUES("4099","4190","1","2024-10-15","13.04","13.08","13.12","12.98","0");
INSERT INTO candel VALUES("4100","4191","1","2024-10-13","26.8","27.2","27.5","26.8","1");
INSERT INTO candel VALUES("4101","4191","1","2024-10-14","27.2","27.4","27.5","27","0");
INSERT INTO candel VALUES("4102","4191","1","2024-10-15","27.4","27.55","27.75","27.15","0");
INSERT INTO candel VALUES("4103","4001","1","2024-10-13","11.32","11.32","11.42","11.3","0");
INSERT INTO candel VALUES("4104","4001","1","2024-10-14","11.32","11.36","11.48","11.3","0");
INSERT INTO candel VALUES("4105","4001","1","2024-10-15","11.36","11.52","11.52","11.36","1");
INSERT INTO candel VALUES("4106","4161","1","2024-10-13","7.26","7.18","7.33","7.16","0");
INSERT INTO candel VALUES("4107","4161","1","2024-10-14","7.18","7.1","7.18","7.08","2");
INSERT INTO candel VALUES("4108","4161","1","2024-10-15","7.1","7.28","7.33","7.1","1");
INSERT INTO candel VALUES("4109","4162","1","2024-10-13","115","116","117.8","114.4","0");
INSERT INTO candel VALUES("4110","4162","1","2024-10-14","116","116","117.2","114.8","0");
INSERT INTO candel VALUES("4111","4162","1","2024-10-15","116.8","115","118.8","115","0");
INSERT INTO candel VALUES("4112","4163","1","2024-10-13","91.5","91","92.5","90.7","0");
INSERT INTO candel VALUES("4113","4163","1","2024-10-14","91","92","92","90.9","1");
INSERT INTO candel VALUES("4114","4163","1","2024-10-15","92","92.1","92.1","91","0");
INSERT INTO candel VALUES("4115","2280","1","2024-10-13","56.2","56.3","56.7","56","0");
INSERT INTO candel VALUES("4116","2280","1","2024-10-14","56.3","58.2","58.3","56.2","1");
INSERT INTO candel VALUES("4117","2280","1","2024-10-15","58.1","58.8","58.9","57.6","0");
INSERT INTO candel VALUES("4118","6020","1","2024-10-13","18.28","18.78","18.78","18.24","1");
INSERT INTO candel VALUES("4119","6020","1","2024-10-14","18.88","18.62","18.88","18.58","2");
INSERT INTO candel VALUES("4120","6020","1","2024-10-15","18.54","18.54","18.72","18.52","0");
INSERT INTO candel VALUES("4121","6040","1","2024-10-13","17","17.06","17.12","16.92","0");
INSERT INTO candel VALUES("4122","6040","1","2024-10-14","17.06","16.9","17.18","16.84","0");
INSERT INTO candel VALUES("4123","6040","1","2024-10-15","16.9","16.98","17.12","16.84","0");
INSERT INTO candel VALUES("4124","2230","1","2024-10-13","11.34","11.36","11.6","11.32","0");
INSERT INTO candel VALUES("4125","2230","1","2024-10-14","11.38","11.6","11.68","11.36","1");
INSERT INTO candel VALUES("4126","2230","1","2024-10-15","11.66","11.6","11.7","11.44","0");
INSERT INTO candel VALUES("4127","4013","1","2024-10-13","290","288.6","290.4","288","2");
INSERT INTO candel VALUES("4128","4013","1","2024-10-14","289.4","290.2","291.8","289","0");
INSERT INTO candel VALUES("4129","4013","1","2024-10-15","290.8","291.8","294.6","290.8","0");
INSERT INTO candel VALUES("4130","4014","1","2024-10-13","52.2","53.4","53.4","52.2","1");
INSERT INTO candel VALUES("4131","4014","1","2024-10-14","53.7","52.8","54","52.4","2");
INSERT INTO candel VALUES("4132","4014","1","2024-10-15","52.9","52.9","53.3","52.5","0");
INSERT INTO candel VALUES("4133","4015","1","2024-10-13","178","178","181","176","0");
INSERT INTO candel VALUES("4134","4015","1","2024-10-14","178","175","179.4","174.2","2");
INSERT INTO candel VALUES("4135","4015","1","2024-10-15","174","171.6","175.6","170","0");
INSERT INTO candel VALUES("4136","1182","1","2024-10-13","13.12","13.28","13.34","13.04","0");
INSERT INTO candel VALUES("4137","1182","1","2024-10-14","13.3","12.86","13.32","12.82","2");
INSERT INTO candel VALUES("4138","1182","1","2024-10-15","13","12.94","13","12.88","0");
INSERT INTO candel VALUES("4139","2120","1","2024-10-13","37.5","37.1","37.6","36.7","0");
INSERT INTO candel VALUES("4140","2120","1","2024-10-14","37.15","36.6","37.25","36.6","2");
INSERT INTO candel VALUES("4141","2120","1","2024-10-15","36.75","36.4","36.75","36.15","2");
INSERT INTO candel VALUES("4142","4081","1","2024-10-13","14.14","14.34","14.46","14.06","0");
INSERT INTO candel VALUES("4143","4081","1","2024-10-14","14.38","14.14","14.5","14","0");
INSERT INTO candel VALUES("4144","4081","1","2024-10-15","14.14","14.34","14.44","14.1","1");
INSERT INTO candel VALUES("4145","7201","1","2024-10-13","7.75","7.82","8.08","7.57","0");
INSERT INTO candel VALUES("4146","7201","1","2024-10-14","7.79","7.62","8","7.49","0");
INSERT INTO candel VALUES("4147","7201","1","2024-10-15","7.64","7.83","8.03","7.64","0");
INSERT INTO candel VALUES("4148","7202","1","2024-10-13","265","269.2","271","264.6","1");
INSERT INTO candel VALUES("4149","7202","1","2024-10-14","270","268.2","272.4","267","0");
INSERT INTO candel VALUES("4150","7202","1","2024-10-15","268.2","267.8","270.8","266.2","0");
INSERT INTO candel VALUES("4151","7203","1","2024-10-13","1105","1092","1105","1075","0");
INSERT INTO candel VALUES("4152","7203","1","2024-10-14","1092","1071","1099.4","1071","2");
INSERT INTO candel VALUES("4153","7203","1","2024-10-15","1070.2","1064.4","1104.8","1055","0");
INSERT INTO candel VALUES("4154","7204","1","2024-10-13","14.64","14.8","14.92","14.64","1");
INSERT INTO candel VALUES("4155","7204","1","2024-10-14","14.8","14.68","14.92","14.66","0");
INSERT INTO candel VALUES("4156","7204","1","2024-10-15","14.68","14.68","14.8","14.54","0");
INSERT INTO candel VALUES("4157","7010","1","2024-10-13","42.15","42.35","42.55","42.15","0");
INSERT INTO candel VALUES("4158","7010","1","2024-10-14","42.4","42.75","42.8","42.3","1");
INSERT INTO candel VALUES("4159","7010","1","2024-10-15","42.85","43.15","43.2","42.5","0");
INSERT INTO candel VALUES("4160","7020","1","2024-10-13","50.8","50.9","51.3","50.3","0");
INSERT INTO candel VALUES("4161","7020","1","2024-10-14","50.9","51.1","51.5","50.6","0");
INSERT INTO candel VALUES("4162","7020","1","2024-10-15","51","52","52.4","50.5","0");
INSERT INTO candel VALUES("4163","7040","1","2024-10-13","95.1","97.5","98.3","95.1","1");
INSERT INTO candel VALUES("4164","7040","1","2024-10-14","98","107.2","107.2","97.7","1");
INSERT INTO candel VALUES("4165","7040","1","2024-10-15","109","105.6","110.4","104","0");
INSERT INTO candel VALUES("4166","2080","1","2024-10-13","107","106.2","107.8","106","0");
INSERT INTO candel VALUES("4167","2080","1","2024-10-14","106","108.2","108.8","106","1");
INSERT INTO candel VALUES("4168","2080","1","2024-10-15","108.8","107.8","108.8","107.2","2");
INSERT INTO candel VALUES("4169","2081","1","2024-10-13","160","157.6","161.2","157","2");
INSERT INTO candel VALUES("4170","2081","1","2024-10-14","158.4","163.4","164.8","158","1");
INSERT INTO candel VALUES("4171","2081","1","2024-10-15","162","161.2","162.8","159.2","0");
INSERT INTO candel VALUES("4172","4333","1","2024-10-13","11.14","11","11.3","10.94","0");
INSERT INTO candel VALUES("4173","4333","1","2024-10-14","11","10.96","11","10.9","0");
INSERT INTO candel VALUES("4174","4333","1","2024-10-15","10.98","11","11","10.94","0");
INSERT INTO candel VALUES("4175","8230","1","2024-10-13","172.4","179.8","180","172","1");
INSERT INTO candel VALUES("4176","8230","1","2024-10-14","180","180","186.6","179.4","0");
INSERT INTO candel VALUES("4177","8230","1","2024-10-15","178.8","180.6","181.6","174.6","0");
INSERT INTO candel VALUES("4178","4090","1","2024-10-13","46.05","46.15","46.45","45.25","0");
INSERT INTO candel VALUES("4179","4090","1","2024-10-14","46.25","46","46.25","45.6","0");
INSERT INTO candel VALUES("4180","4090","1","2024-10-15","45.9","46.95","47","45.8","1");
INSERT INTO candel VALUES("4181","4100","1","2024-10-13","121","121.4","121.6","120.6","0");
INSERT INTO candel VALUES("4182","4100","1","2024-10-14","121.2","122","122","119.8","0");
INSERT INTO candel VALUES("4183","4100","1","2024-10-15","122","121.6","122.4","120.6","0");
INSERT INTO candel VALUES("4184","4150","1","2024-10-13","28.9","29.5","29.9","28.7","0");
INSERT INTO candel VALUES("4185","4150","1","2024-10-14","29.5","29.2","29.55","28.8","0");
INSERT INTO candel VALUES("4186","4150","1","2024-10-15","29.2","29.45","29.8","29","0");
INSERT INTO candel VALUES("4187","4230","1","2024-10-13","62.6","62","63.9","61.9","0");
INSERT INTO candel VALUES("4188","4230","1","2024-10-14","62","60.3","62.3","59.7","2");
INSERT INTO candel VALUES("4189","4230","1","2024-10-15","60.5","61.1","62.4","60.2","0");
INSERT INTO candel VALUES("4190","4323","1","2024-10-13","39.6","40","40.35","39.5","0");
INSERT INTO candel VALUES("4191","4323","1","2024-10-14","40.3","39.9","40.5","39.7","0");
INSERT INTO candel VALUES("4192","4323","1","2024-10-15","39.9","39.8","40.2","39.75","0");
INSERT INTO candel VALUES("4193","4200","1","2024-10-16","141.4","144","144.6","141","1");
INSERT INTO candel VALUES("4194","1202","1","2024-10-16","40.3","40.8","41.35","40.15","0");
INSERT INTO candel VALUES("4195","1304","1","2024-10-16","34.05","33.55","34.05","33.5","2");
INSERT INTO candel VALUES("4196","1320","1","2024-10-16","69.4","71.9","72.3","68.9","1");
INSERT INTO candel VALUES("4197","2090","1","2024-10-16","23.16","23.04","23.26","23.02","0");
INSERT INTO candel VALUES("4198","2150","1","2024-10-16","52","54","54","52","1");
INSERT INTO candel VALUES("4199","2170","1","2024-10-16","40.6","40.75","40.75","40.05","0");
INSERT INTO candel VALUES("4200","2180","1","2024-10-16","47.6","46.95","47.6","46.75","2");
INSERT INTO candel VALUES("4201","2210","1","2024-10-16","26.9","26.85","26.95","26.65","0");
INSERT INTO candel VALUES("4202","2220","1","2024-10-16","18.24","18.1","18.4","18.04","0");
INSERT INTO candel VALUES("4203","2250","1","2024-10-16","18.14","18.36","18.46","18.14","1");
INSERT INTO candel VALUES("4204","2290","1","2024-10-16","41","41.55","41.65","41","1");
INSERT INTO candel VALUES("4205","2330","1","2024-10-16","36.55","36.4","36.55","36.25","0");
INSERT INTO candel VALUES("4206","2350","1","2024-10-16","8.15","8.12","8.17","8.09","0");
INSERT INTO candel VALUES("4207","2040","1","2024-10-16","31.5","31.9","32.1","31.3","0");
INSERT INTO candel VALUES("4208","2160","1","2024-10-16","32.05","33","33.55","31.85","1");
INSERT INTO candel VALUES("4209","2320","1","2024-10-16","42.2","42.4","42.45","41.7","0");
INSERT INTO candel VALUES("4210","4110","1","2024-10-16","3.93","3.87","3.97","3.87","2");
INSERT INTO candel VALUES("4211","1831","1","2024-10-16","6.88","7.13","7.13","6.86","1");
INSERT INTO candel VALUES("4212","4040","1","2024-10-16","23.12","22.98","23.84","22.88","0");
INSERT INTO candel VALUES("4213","2340","1","2024-10-16","17.78","17.88","17.96","17.5","0");
INSERT INTO candel VALUES("4214","4011","1","2024-10-16","13.88","14","14.18","13.86","0");
INSERT INTO candel VALUES("4215","4012","1","2024-10-16","4.72","4.85","5","4.72","0");
INSERT INTO candel VALUES("4216","4180","1","2024-10-16","4.21","4.17","4.27","4.13","0");
INSERT INTO candel VALUES("4217","4170","1","2024-10-16","1.05","1.04","1.06","1.02","0");
INSERT INTO candel VALUES("4218","4291","1","2024-10-16","225","225","225.6","222","0");
INSERT INTO candel VALUES("4219","4292","1","2024-10-16","80.5","83","83.8","80.5","1");
INSERT INTO candel VALUES("4220","6013","1","2024-10-16","141.6","140","142.4","139","0");
INSERT INTO candel VALUES("4221","6014","1","2024-10-16","82.2","80.1","82.3","80.1","2");
INSERT INTO candel VALUES("4222","4003","1","2024-10-16","97.6","98.6","99.3","97.2","0");
INSERT INTO candel VALUES("4223","4008","1","2024-10-16","34.5","34.25","34.75","34.05","0");
INSERT INTO candel VALUES("4224","4051","1","2024-10-16","6.77","6.65","6.78","6.64","2");
INSERT INTO candel VALUES("4225","4190","1","2024-10-16","13.04","13.3","13.4","13.02","1");
INSERT INTO candel VALUES("4226","4191","1","2024-10-16","27.65","27.5","27.65","27.25","0");
INSERT INTO candel VALUES("4227","4001","1","2024-10-16","11.52","12.5","12.5","11.46","1");
INSERT INTO candel VALUES("4228","4161","1","2024-10-16","7.31","7.37","7.4","7.22","0");
INSERT INTO candel VALUES("4229","4162","1","2024-10-16","115","116.6","116.8","115","1");
INSERT INTO candel VALUES("4230","4163","1","2024-10-16","92.1","92.2","93.2","91.5","0");
INSERT INTO candel VALUES("4231","2280","1","2024-10-16","58.5","57.3","58.5","57.3","2");
INSERT INTO candel VALUES("4232","6020","1","2024-10-16","18.52","18.46","18.7","18.3","0");
INSERT INTO candel VALUES("4233","6040","1","2024-10-16","16.92","16.94","17.02","16.84","0");
INSERT INTO candel VALUES("4234","2230","1","2024-10-16","11.46","11.9","11.9","11.46","1");
INSERT INTO candel VALUES("4235","4013","1","2024-10-16","291.8","292","293.6","291","0");
INSERT INTO candel VALUES("4236","4014","1","2024-10-16","52.9","53.2","54.1","52.9","0");
INSERT INTO candel VALUES("4237","4015","1","2024-10-16","171.6","173.2","173.8","171.6","1");
INSERT INTO candel VALUES("4238","1182","1","2024-10-16","12.94","12.98","13.14","12.84","0");
INSERT INTO candel VALUES("4239","2120","1","2024-10-16","36.4","36.35","36.7","36.15","0");
INSERT INTO candel VALUES("4240","4081","1","2024-10-16","14.38","14.22","14.5","14.2","0");
INSERT INTO candel VALUES("4241","7201","1","2024-10-16","7.88","7.65","7.9","7.59","2");
INSERT INTO candel VALUES("4242","7202","1","2024-10-16","272","271","275.8","270.2","0");
INSERT INTO candel VALUES("4243","7203","1","2024-10-16","1068.4","1070","1080","1065","0");
INSERT INTO candel VALUES("4244","7204","1","2024-10-16","14.66","14.8","14.88","14.64","1");
INSERT INTO candel VALUES("4245","7010","1","2024-10-16","43.15","43.15","43.15","42.95","0");
INSERT INTO candel VALUES("4246","7020","1","2024-10-16","52.1","51.4","52.3","51.4","2");
INSERT INTO candel VALUES("4247","7040","1","2024-10-16","105.4","109.2","112.4","105","0");
INSERT INTO candel VALUES("4248","2080","1","2024-10-16","107.6","108.8","110","107.6","0");
INSERT INTO candel VALUES("4249","2081","1","2024-10-16","163","162.6","164.8","162.2","0");
INSERT INTO candel VALUES("4250","4333","1","2024-10-16","10.96","10.98","11","10.92","0");
INSERT INTO candel VALUES("4251","8230","1","2024-10-16","180.8","183","184","178.4","0");
INSERT INTO candel VALUES("4252","4090","1","2024-10-16","46.35","47","47.25","46.35","1");
INSERT INTO candel VALUES("4253","4100","1","2024-10-16","121.2","121.2","122","121","0");
INSERT INTO candel VALUES("4254","4150","1","2024-10-16","29.6","29","29.75","28.95","2");
INSERT INTO candel VALUES("4255","4230","1","2024-10-16","61.5","60.4","61.5","60","2");
INSERT INTO candel VALUES("4256","4323","1","2024-10-16","39.95","40.55","40.55","39.5","1");
INSERT INTO candel VALUES("4257","4200","1","2024-10-17","143","141","145","140","0");
INSERT INTO candel VALUES("4258","1202","1","2024-10-17","40.8","40.3","41.4","40.2","0");
INSERT INTO candel VALUES("4259","1304","1","2024-10-17","33.5","32.9","33.8","32.8","2");
INSERT INTO candel VALUES("4260","1320","1","2024-10-17","72.2","70.7","73.5","70.5","0");
INSERT INTO candel VALUES("4261","2090","1","2024-10-17","23","22.8","23.34","22.72","0");
INSERT INTO candel VALUES("4262","2150","1","2024-10-17","54.1","52.5","54.3","52.4","2");
INSERT INTO candel VALUES("4263","2170","1","2024-10-17","40.75","40.2","40.75","40.1","2");
INSERT INTO candel VALUES("4264","2180","1","2024-10-17","47","46.3","47.15","46","2");
INSERT INTO candel VALUES("4265","2210","1","2024-10-17","26.85","26.2","26.85","26.2","2");
INSERT INTO candel VALUES("4266","2220","1","2024-10-17","18.28","17.94","18.28","17.86","2");
INSERT INTO candel VALUES("4267","2250","1","2024-10-17","18.36","18","18.38","18","2");
INSERT INTO candel VALUES("4268","2290","1","2024-10-17","41.3","41.2","41.55","41.15","0");
INSERT INTO candel VALUES("4269","2330","1","2024-10-17","36.05","36","36.4","36","0");
INSERT INTO candel VALUES("4270","2350","1","2024-10-17","8.12","8.09","8.27","8.09","0");
INSERT INTO candel VALUES("4271","2040","1","2024-10-17","31.9","31.2","32.1","31.05","2");
INSERT INTO candel VALUES("4272","2160","1","2024-10-17","33.3","31.75","33.3","31.6","2");
INSERT INTO candel VALUES("4273","2320","1","2024-10-17","42.4","41.3","43.15","41.3","2");
INSERT INTO candel VALUES("4274","4110","1","2024-10-17","3.85","3.84","4","3.82","0");
INSERT INTO candel VALUES("4275","1831","1","2024-10-17","7.15","7.11","7.18","7.08","0");
INSERT INTO candel VALUES("4276","4040","1","2024-10-17","23","22.84","23.5","22.78","0");
INSERT INTO candel VALUES("4277","2340","1","2024-10-17","17.96","17","18.06","16.9","2");
INSERT INTO candel VALUES("4278","4011","1","2024-10-17","14","13.72","14.06","13.7","2");
INSERT INTO candel VALUES("4279","4012","1","2024-10-17","4.86","4.75","4.9","4.75","2");
INSERT INTO candel VALUES("4280","4180","1","2024-10-17","4.22","4.1","4.22","4.05","2");
INSERT INTO candel VALUES("4281","4170","1","2024-10-17","1.04","1.02","1.04","1.01","2");
INSERT INTO candel VALUES("4282","4291","1","2024-10-17","222.8","222.8","233","222.8","0");
INSERT INTO candel VALUES("4283","4292","1","2024-10-17","82.8","79.3","83","78.8","2");
INSERT INTO candel VALUES("4284","6013","1","2024-10-17","143.4","137","146.2","137","2");
INSERT INTO candel VALUES("4285","6014","1","2024-10-17","80.2","79.7","81.6","79.1","0");
INSERT INTO candel VALUES("4286","4003","1","2024-10-17","98.6","96.4","98.8","96","2");
INSERT INTO candel VALUES("4287","4008","1","2024-10-17","34.05","33.25","34.35","33.25","2");
INSERT INTO candel VALUES("4288","4051","1","2024-10-17","6.69","6.52","6.73","6.52","2");
INSERT INTO candel VALUES("4289","4190","1","2024-10-17","13.38","13.1","13.38","13.1","2");
INSERT INTO candel VALUES("4290","4191","1","2024-10-17","27.35","27","27.5","26.95","2");
INSERT INTO candel VALUES("4291","4001","1","2024-10-17","12.02","11.96","12.32","11.9","0");
INSERT INTO candel VALUES("4292","4161","1","2024-10-17","7.31","7.19","7.35","7.16","2");
INSERT INTO candel VALUES("4293","4162","1","2024-10-17","115.2","113.8","116.8","113.4","0");
INSERT INTO candel VALUES("4294","4163","1","2024-10-17","92.4","91.4","93.5","91.3","0");
INSERT INTO candel VALUES("4295","2280","1","2024-10-17","57.3","57","57.6","56.5","0");
INSERT INTO candel VALUES("4296","6020","1","2024-10-17","18.28","18.54","18.62","18.14","0");
INSERT INTO candel VALUES("4297","6040","1","2024-10-17","16.98","16.78","16.98","16.66","2");
INSERT INTO candel VALUES("4298","2230","1","2024-10-17","11.9","11.62","11.92","11.62","2");
INSERT INTO candel VALUES("4299","4013","1","2024-10-17","293","289","293.2","288.8","2");
INSERT INTO candel VALUES("4300","4014","1","2024-10-17","53.3","52.7","54.1","52.7","0");
INSERT INTO candel VALUES("4301","4015","1","2024-10-17","173.6","169","173.6","168.2","2");
INSERT INTO candel VALUES("4302","1182","1","2024-10-17","12.84","12.96","13.16","12.74","0");
INSERT INTO candel VALUES("4303","2120","1","2024-10-17","36.35","35.7","36.55","35.55","2");
INSERT INTO candel VALUES("4304","4081","1","2024-10-17","14.24","14","14.3","13.94","2");
INSERT INTO candel VALUES("4305","7201","1","2024-10-17","7.66","7.61","7.9","7.6","0");
INSERT INTO candel VALUES("4306","7202","1","2024-10-17","272.4","269.2","274.6","268.8","2");
INSERT INTO candel VALUES("4307","7203","1","2024-10-17","1069","1049","1073","1048","2");
INSERT INTO candel VALUES("4308","7204","1","2024-10-17","14.76","14.68","14.9","14.56","0");
INSERT INTO candel VALUES("4309","7010","1","2024-10-17","43.15","42.25","43.15","42.25","2");
INSERT INTO candel VALUES("4310","7020","1","2024-10-17","51.2","51","51.7","50.7","0");
INSERT INTO candel VALUES("4311","7040","1","2024-10-17","109.4","108","111.6","107.6","0");
INSERT INTO candel VALUES("4312","2080","1","2024-10-17","108.6","107.2","109.4","107.2","2");
INSERT INTO candel VALUES("4313","2081","1","2024-10-17","164","166.4","169.2","162.6","0");
INSERT INTO candel VALUES("4314","4333","1","2024-10-17","11","11.06","11.08","10.94","0");
INSERT INTO candel VALUES("4315","8230","1","2024-10-17","183","178.8","183.6","178.6","2");
INSERT INTO candel VALUES("4316","4090","1","2024-10-17","47.15","46.85","47.2","46.7","2");
INSERT INTO candel VALUES("4317","4100","1","2024-10-17","120.8","118.8","121.2","117.4","0");
INSERT INTO candel VALUES("4318","4150","1","2024-10-17","29","29","29.35","28.6","0");
INSERT INTO candel VALUES("4319","4230","1","2024-10-17","60.5","63","65.8","60.4","0");
INSERT INTO candel VALUES("4320","4323","1","2024-10-17","40.55","39.5","40.55","39.5","2");
INSERT INTO candel VALUES("4321","4200","2","2024-10-13","135.2","141","145","135.2","1");
INSERT INTO candel VALUES("4322","1202","2","2024-10-13","40.3","40.3","41.4","40.1","0");
INSERT INTO candel VALUES("4323","1304","2","2024-10-13","33.2","32.9","34.35","32.8","0");
INSERT INTO candel VALUES("4324","1320","2","2024-10-13","68","70.7","73.5","68","0");
INSERT INTO candel VALUES("4325","2090","2","2024-10-13","22.94","22.8","23.36","22.72","0");
INSERT INTO candel VALUES("4326","2150","2","2024-10-13","51.8","52.5","54.3","51.2","0");
INSERT INTO candel VALUES("4327","2170","2","2024-10-13","41.3","40.2","41.7","40.05","2");
INSERT INTO candel VALUES("4328","2180","2","2024-10-13","46.25","46.3","47.85","46","0");
INSERT INTO candel VALUES("4329","2210","2","2024-10-13","26.9","26.2","27.8","26.2","0");
INSERT INTO candel VALUES("4330","2220","2","2024-10-13","18.28","17.94","18.74","17.86","0");
INSERT INTO candel VALUES("4331","2250","2","2024-10-13","18.44","18","18.72","18","2");
INSERT INTO candel VALUES("4332","2290","2","2024-10-13","41.55","41.2","41.85","40.75","0");
INSERT INTO candel VALUES("4333","2330","2","2024-10-13","36.65","36","37.05","36","2");
INSERT INTO candel VALUES("4334","2350","2","2024-10-13","8.15","8.09","8.28","8.04","0");
INSERT INTO candel VALUES("4335","2040","2","2024-10-13","30.45","31.2","32.45","30.45","0");
INSERT INTO candel VALUES("4336","2160","2","2024-10-13","29.35","31.75","33.55","29.25","1");
INSERT INTO candel VALUES("4337","2320","2","2024-10-13","40.8","41.3","43.15","40.3","0");
INSERT INTO candel VALUES("4338","4110","2","2024-10-13","3.8","3.84","4.1","3.8","0");
INSERT INTO candel VALUES("4339","1831","2","2024-10-13","6.89","7.11","7.18","6.83","1");
INSERT INTO candel VALUES("4340","4040","2","2024-10-13","21.4","22.84","23.84","20.8","0");
INSERT INTO candel VALUES("4341","2340","2","2024-10-13","17.2","17","18.06","16.9","0");
INSERT INTO candel VALUES("4342","4011","2","2024-10-13","13.74","13.72","14.18","13.7","0");
INSERT INTO candel VALUES("4343","4012","2","2024-10-13","4.81","4.75","5","4.71","0");
INSERT INTO candel VALUES("4344","4180","2","2024-10-13","4.26","4.1","4.4","4.05","0");
INSERT INTO candel VALUES("4345","4170","2","2024-10-13","1.06","1.02","1.08","1.01","2");
INSERT INTO candel VALUES("4346","4291","2","2024-10-13","211","222.8","233","210.2","0");
INSERT INTO candel VALUES("4347","4292","2","2024-10-13","79.5","79.3","83.8","78.8","0");
INSERT INTO candel VALUES("4348","6013","2","2024-10-13","130","137","148","130","0");
INSERT INTO candel VALUES("4349","6014","2","2024-10-13","76.6","79.7","84.5","76.6","0");
INSERT INTO candel VALUES("4350","4003","2","2024-10-13","97.1","96.4","99.3","96","0");
INSERT INTO candel VALUES("4351","4008","2","2024-10-13","33.3","33.25","34.8","32","0");
INSERT INTO candel VALUES("4352","4051","2","2024-10-13","6.3","6.52","6.9","6.3","0");
INSERT INTO candel VALUES("4353","4190","2","2024-10-13","13.04","13.1","13.4","12.94","0");
INSERT INTO candel VALUES("4354","4191","2","2024-10-13","26.8","27","27.75","26.8","0");
INSERT INTO candel VALUES("4355","4001","2","2024-10-13","11.32","11.96","12.5","11.3","0");
INSERT INTO candel VALUES("4356","4161","2","2024-10-13","7.26","7.19","7.4","7.08","0");
INSERT INTO candel VALUES("4357","4162","2","2024-10-13","115","113.8","118.8","113.4","0");
INSERT INTO candel VALUES("4358","4163","2","2024-10-13","91.5","91.4","93.5","90.7","0");
INSERT INTO candel VALUES("4359","2280","2","2024-10-13","56.2","57","58.9","56","0");
INSERT INTO candel VALUES("4360","6020","2","2024-10-13","18.28","18.54","18.88","18.14","0");
INSERT INTO candel VALUES("4361","6040","2","2024-10-13","17","16.78","17.18","16.66","0");
INSERT INTO candel VALUES("4362","2230","2","2024-10-13","11.34","11.62","11.92","11.32","0");
INSERT INTO candel VALUES("4363","4013","2","2024-10-13","290","289","294.6","288","0");
INSERT INTO candel VALUES("4364","4014","2","2024-10-13","52.2","52.7","54.1","52.2","0");
INSERT INTO candel VALUES("4365","4015","2","2024-10-13","178","169","181","168.2","2");
INSERT INTO candel VALUES("4366","1182","2","2024-10-13","13.12","12.96","13.34","12.74","0");
INSERT INTO candel VALUES("4367","2120","2","2024-10-13","37.5","35.7","37.6","35.55","2");
INSERT INTO candel VALUES("4368","4081","2","2024-10-13","14.14","14","14.5","13.94","0");
INSERT INTO candel VALUES("4369","7201","2","2024-10-13","7.75","7.61","8.08","7.49","0");
INSERT INTO candel VALUES("4370","7202","2","2024-10-13","265","269.2","275.8","264.6","0");
INSERT INTO candel VALUES("4371","7203","2","2024-10-13","1105","1049","1105","1048","2");
INSERT INTO candel VALUES("4372","7204","2","2024-10-13","14.64","14.68","14.92","14.54","0");
INSERT INTO candel VALUES("4373","7010","2","2024-10-13","42.15","42.25","43.2","42.15","0");
INSERT INTO candel VALUES("4374","7020","2","2024-10-13","50.8","51","52.4","50.3","0");
INSERT INTO candel VALUES("4375","7040","2","2024-10-13","95.1","108","112.4","95.1","1");
INSERT INTO candel VALUES("4376","2080","2","2024-10-13","107","107.2","110","106","0");
INSERT INTO candel VALUES("4377","2081","2","2024-10-13","160","166.4","169.2","157","0");
INSERT INTO candel VALUES("4378","4333","2","2024-10-13","11.14","11.06","11.3","10.9","0");
INSERT INTO candel VALUES("4379","8230","2","2024-10-13","172.4","178.8","186.6","172","0");
INSERT INTO candel VALUES("4380","4090","2","2024-10-13","46.05","46.85","47.25","45.25","0");
INSERT INTO candel VALUES("4381","4100","2","2024-10-13","121","118.8","122.4","117.4","0");
INSERT INTO candel VALUES("4382","4150","2","2024-10-13","28.9","29","29.9","28.6","0");
INSERT INTO candel VALUES("4383","4230","2","2024-10-13","62.6","63","65.8","59.7","0");
INSERT INTO candel VALUES("4384","4323","2","2024-10-13","39.6","39.5","40.55","39.5","0");
INSERT INTO candel VALUES("4386","4200","1","2024-10-20","142","141.4","142.8","140","0");
INSERT INTO candel VALUES("4387","1202","1","2024-10-20","40.15","39.9","40.4","39.7","0");
INSERT INTO candel VALUES("4388","1304","1","2024-10-20","33.2","32.75","33.3","32.5","2");
INSERT INTO candel VALUES("4389","1320","1","2024-10-20","71.1","71.2","71.5","70.2","0");
INSERT INTO candel VALUES("4390","2090","1","2024-10-20","22.8","22.74","22.84","22.48","0");
INSERT INTO candel VALUES("4391","2150","1","2024-10-20","52.2","52","52.8","51","0");
INSERT INTO candel VALUES("4392","2170","1","2024-10-20","40.1","40.1","40.3","39.65","0");
INSERT INTO candel VALUES("4393","2180","1","2024-10-20","46.2","46.15","46.3","45.5","0");
INSERT INTO candel VALUES("4394","2210","1","2024-10-20","26","26.5","26.6","26","1");
INSERT INTO candel VALUES("4395","2220","1","2024-10-20","17.94","18.04","18.04","17.62","0");
INSERT INTO candel VALUES("4396","2250","1","2024-10-20","18.06","18.08","18.18","17.96","0");
INSERT INTO candel VALUES("4397","2290","1","2024-10-20","41.15","40.65","41.15","40.4","2");
INSERT INTO candel VALUES("4398","2330","1","2024-10-20","36.25","36.5","36.55","35.95","0");
INSERT INTO candel VALUES("4399","2350","1","2024-10-20","8.11","7.98","8.15","7.95","2");
INSERT INTO candel VALUES("4400","2040","1","2024-10-20","31.1","30.7","31.3","30.3","0");
INSERT INTO candel VALUES("4401","2160","1","2024-10-20","32.95","31.9","33.5","31.9","2");
INSERT INTO candel VALUES("4402","2320","1","2024-10-20","41","41.5","41.8","40.6","0");
INSERT INTO candel VALUES("4403","4110","1","2024-10-20","3.84","3.82","3.87","3.74","0");
INSERT INTO candel VALUES("4404","1831","1","2024-10-20","7.11","7.2","7.27","7.1","0");
INSERT INTO candel VALUES("4405","4040","1","2024-10-20","22.98","22.54","23","22.3","2");
INSERT INTO candel VALUES("4406","2340","1","2024-10-20","17","16.64","17.04","16.46","2");
INSERT INTO candel VALUES("4407","4011","1","2024-10-20","13.78","13.7","13.84","13.56","0");
INSERT INTO candel VALUES("4408","4012","1","2024-10-20","4.77","4.74","4.8","4.7","0");
INSERT INTO candel VALUES("4409","4180","1","2024-10-20","4.1","4.08","4.13","4","0");
INSERT INTO candel VALUES("4410","4170","1","2024-10-20","1.01","1.02","1.02","0.99","0");
INSERT INTO candel VALUES("4411","4291","1","2024-10-20","223","224.4","224.8","221.6","0");
INSERT INTO candel VALUES("4412","4292","1","2024-10-20","79.5","79.4","80.5","77.7","0");
INSERT INTO candel VALUES("4413","6013","1","2024-10-20","139","133.8","139.4","133.4","2");
INSERT INTO candel VALUES("4414","6014","1","2024-10-20","79.6","80.3","80.5","79.3","1");
INSERT INTO candel VALUES("4415","4003","1","2024-10-20","96","95.6","97","95.5","0");
INSERT INTO candel VALUES("4416","4008","1","2024-10-20","33.2","32.85","33.55","32.3","0");
INSERT INTO candel VALUES("4417","4051","1","2024-10-20","6.52","6.53","6.6","6.45","0");
INSERT INTO candel VALUES("4418","4190","1","2024-10-20","13.22","13.1","13.22","13.02","2");
INSERT INTO candel VALUES("4419","4191","1","2024-10-20","26.95","26.75","27","26.5","0");
INSERT INTO candel VALUES("4420","4001","1","2024-10-20","11.96","11.84","11.96","11.72","0");
INSERT INTO candel VALUES("4421","4161","1","2024-10-20","7.2","7.17","7.23","7.08","0");
INSERT INTO candel VALUES("4422","4162","1","2024-10-20","114.2","113.2","114.4","113","2");
INSERT INTO candel VALUES("4423","4163","1","2024-10-20","92","91.7","92","91","0");
INSERT INTO candel VALUES("4424","2280","1","2024-10-20","57","56.8","57","56.3","0");
INSERT INTO candel VALUES("4425","6020","1","2024-10-20","18.56","18.88","18.88","18.18","0");
INSERT INTO candel VALUES("4426","6040","1","2024-10-20","16.78","16.72","16.9","16.44","0");
INSERT INTO candel VALUES("4427","2230","1","2024-10-20","11.8","11.62","11.8","11.52","2");
INSERT INTO candel VALUES("4428","4013","1","2024-10-20","291.4","290","291.4","288.8","0");
INSERT INTO candel VALUES("4429","4014","1","2024-10-20","52.7","52.2","52.8","51.4","0");
INSERT INTO candel VALUES("4430","4015","1","2024-10-20","170","167.8","170.6","167.2","2");
INSERT INTO candel VALUES("4431","1182","1","2024-10-20","12.88","12.76","12.88","12.7","2");
INSERT INTO candel VALUES("4432","2120","1","2024-10-20","35.75","36.15","36.35","35.35","0");
INSERT INTO candel VALUES("4433","4081","1","2024-10-20","13.96","13.98","14.08","13.92","0");
INSERT INTO candel VALUES("4434","7201","1","2024-10-20","7.69","7.44","7.71","7.37","2");
INSERT INTO candel VALUES("4435","7202","1","2024-10-20","269.2","271.2","272.4","268","0");
INSERT INTO candel VALUES("4436","7203","1","2024-10-20","1043.2","1030","1048.6","1030","2");
INSERT INTO candel VALUES("4437","7204","1","2024-10-20","14.7","14.5","14.78","14.44","2");
INSERT INTO candel VALUES("4438","7010","1","2024-10-20","42.55","42.2","42.55","41.95","2");
INSERT INTO candel VALUES("4439","7020","1","2024-10-20","51","50.8","51.4","50.5","0");
INSERT INTO candel VALUES("4440","7040","1","2024-10-20","108.4","106.6","109.2","105.8","0");
INSERT INTO candel VALUES("4441","2080","1","2024-10-20","106.8","106.4","107.4","105.6","0");
INSERT INTO candel VALUES("4442","2081","1","2024-10-20","167","163.2","167.4","162","2");
INSERT INTO candel VALUES("4443","4333","1","2024-10-20","11.04","11","11.04","10.92","0");
INSERT INTO candel VALUES("4444","8230","1","2024-10-20","181","178.2","181","177","2");
INSERT INTO candel VALUES("4445","4090","1","2024-10-20","46.85","46.75","46.95","46.25","0");
INSERT INTO candel VALUES("4446","4100","1","2024-10-20","118.8","118.8","118.8","117.4","0");
INSERT INTO candel VALUES("4447","4150","1","2024-10-20","29","29.2","29.25","28.55","0");
INSERT INTO candel VALUES("4448","4230","1","2024-10-20","64.3","66.9","67.9","63.7","1");
INSERT INTO candel VALUES("4449","4323","1","2024-10-20","39.6","39.2","39.6","38.9","2");
INSERT INTO candel VALUES("4450","4200","1","2024-10-21","141.4","144","144.4","141.4","1");
INSERT INTO candel VALUES("4451","1202","1","2024-10-21","40","39.85","40.2","39.5","0");
INSERT INTO candel VALUES("4452","1304","1","2024-10-21","34.3","33.15","34.35","33.1","2");
INSERT INTO candel VALUES("4453","1320","1","2024-10-21","71.2","71.4","71.8","71.1","0");
INSERT INTO candel VALUES("4454","2090","1","2024-10-21","22.7","22.84","22.96","22.7","0");
INSERT INTO candel VALUES("4455","2150","1","2024-10-21","52","51.3","52.5","51","0");
INSERT INTO candel VALUES("4456","2170","1","2024-10-21","39.7","40.5","40.75","39.7","1");
INSERT INTO candel VALUES("4457","2180","1","2024-10-21","46.3","46.25","46.3","45.9","0");
INSERT INTO candel VALUES("4458","2210","1","2024-10-21","26.25","26.6","26.6","26.25","1");
INSERT INTO candel VALUES("4459","2220","1","2024-10-21","18.08","18.06","18.2","17.84","0");
INSERT INTO candel VALUES("4460","2250","1","2024-10-21","18.06","18.18","18.2","18.06","1");
INSERT INTO candel VALUES("4461","2290","1","2024-10-21","40.65","41.05","41.2","40.6","1");
INSERT INTO candel VALUES("4462","2330","1","2024-10-21","36.35","36.3","36.65","36.15","0");
INSERT INTO candel VALUES("4463","2350","1","2024-10-21","7.98","7.97","8.04","7.95","0");
INSERT INTO candel VALUES("4464","2040","1","2024-10-21","30.7","31.45","31.5","30.7","1");
INSERT INTO candel VALUES("4465","2160","1","2024-10-21","31.9","32","32.45","31.65","0");
INSERT INTO candel VALUES("4466","2320","1","2024-10-21","41.5","42.05","42.5","41.25","0");
INSERT INTO candel VALUES("4467","4110","1","2024-10-21","3.83","3.92","3.93","3.81","1");
INSERT INTO candel VALUES("4468","1831","1","2024-10-21","7.19","7.25","7.28","7.09","0");
INSERT INTO candel VALUES("4469","4040","1","2024-10-21","22.54","22.68","23.1","22.42","0");
INSERT INTO candel VALUES("4470","2340","1","2024-10-21","16.58","16.62","16.72","16.46","0");
INSERT INTO candel VALUES("4471","4011","1","2024-10-21","13.7","13.72","13.82","13.66","0");
INSERT INTO candel VALUES("4472","4012","1","2024-10-21","4.74","4.79","4.84","4.74","0");
INSERT INTO candel VALUES("4473","4180","1","2024-10-21","4.08","4.1","4.14","4.07","0");
INSERT INTO candel VALUES("4474","4170","1","2024-10-21","1.02","1.04","1.06","1.01","0");
INSERT INTO candel VALUES("4475","4291","1","2024-10-21","224.6","227","227","221","0");
INSERT INTO candel VALUES("4476","4292","1","2024-10-21","79.4","81.6","82","79.4","1");
INSERT INTO candel VALUES("4477","6013","1","2024-10-21","134","143","146","134","1");
INSERT INTO candel VALUES("4478","6014","1","2024-10-21","80.3","80.6","81","79.5","0");
INSERT INTO candel VALUES("4479","4003","1","2024-10-21","95.6","96.3","96.9","95.6","0");
INSERT INTO candel VALUES("4480","4008","1","2024-10-21","33","33.3","33.45","32.9","0");
INSERT INTO candel VALUES("4481","4051","1","2024-10-21","6.52","6.65","6.65","6.51","1");
INSERT INTO candel VALUES("4482","4190","1","2024-10-21","13.1","13.34","13.34","13.1","1");
INSERT INTO candel VALUES("4483","4191","1","2024-10-21","26.85","26.85","27","26.65","0");
INSERT INTO candel VALUES("4484","4001","1","2024-10-21","11.88","11.9","11.94","11.84","0");
INSERT INTO candel VALUES("4485","4161","1","2024-10-21","7.19","7.26","7.3","7.16","0");
INSERT INTO candel VALUES("4486","4162","1","2024-10-21","114.2","113","114.8","112.8","2");
INSERT INTO candel VALUES("4487","4163","1","2024-10-21","91.7","92.1","93.2","91.7","0");
INSERT INTO candel VALUES("4488","2280","1","2024-10-21","56.8","57.5","57.5","56.8","1");
INSERT INTO candel VALUES("4489","6020","1","2024-10-21","18.88","18.62","19.16","18.6","0");
INSERT INTO candel VALUES("4490","6040","1","2024-10-21","16.7","16.54","16.74","16.52","2");
INSERT INTO candel VALUES("4491","2230","1","2024-10-21","11.62","11.72","11.76","11.56","0");
INSERT INTO candel VALUES("4492","4013","1","2024-10-21","291","291.8","293.6","289.4","0");
INSERT INTO candel VALUES("4493","4014","1","2024-10-21","52.3","52.3","52.5","51.8","0");
INSERT INTO candel VALUES("4494","4015","1","2024-10-21","167","167.2","168.2","166.2","0");
INSERT INTO candel VALUES("4495","1182","1","2024-10-21","12.8","12.96","13.1","12.66","0");
INSERT INTO candel VALUES("4496","2120","1","2024-10-21","36.2","36.2","36.5","35.25","0");
INSERT INTO candel VALUES("4497","4081","1","2024-10-21","14","13.94","14.08","13.94","0");
INSERT INTO candel VALUES("4498","7201","1","2024-10-21","7.45","7.53","7.63","7.39","0");
INSERT INTO candel VALUES("4499","7202","1","2024-10-21","271.2","270.6","272.4","269.6","0");
INSERT INTO candel VALUES("4500","7203","1","2024-10-21","1030","1030","1037.8","1020","0");
INSERT INTO candel VALUES("4501","7204","1","2024-10-21","14.54","14.58","14.66","14.42","0");
INSERT INTO candel VALUES("4502","7010","1","2024-10-21","42.05","42.45","42.5","42.05","1");
INSERT INTO candel VALUES("4503","7020","1","2024-10-21","50.7","50.7","51.4","50.7","0");
INSERT INTO candel VALUES("4504","7040","1","2024-10-21","106.6","107.4","108.8","106.2","0");
INSERT INTO candel VALUES("4505","2080","1","2024-10-21","105.2","106","106.4","105","1");
INSERT INTO candel VALUES("4506","2081","1","2024-10-21","163.6","162","164","160.8","0");
INSERT INTO candel VALUES("4507","4333","1","2024-10-21","10.96","11","11.1","10.96","0");
INSERT INTO candel VALUES("4508","8230","1","2024-10-21","178.2","181","182","178.2","1");
INSERT INTO candel VALUES("4509","4090","1","2024-10-21","46.6","47.05","47.2","46.5","1");
INSERT INTO candel VALUES("4510","4100","1","2024-10-21","118.6","120.2","120.8","118","1");
INSERT INTO candel VALUES("4511","4150","1","2024-10-21","29.2","29.25","29.4","29.1","0");
INSERT INTO candel VALUES("4512","4230","1","2024-10-21","67.7","65.6","68.8","64.8","0");
INSERT INTO candel VALUES("4513","4323","1","2024-10-21","39.1","39.4","39.65","39","0");
INSERT INTO candel VALUES("4514","4200","1","2024-10-22","145","141.8","145.6","141.8","2");
INSERT INTO candel VALUES("4515","1202","1","2024-10-22","39.9","39.35","39.95","39.3","2");
INSERT INTO candel VALUES("4516","1304","1","2024-10-22","33.2","32.7","33.5","32.65","2");
INSERT INTO candel VALUES("4517","1320","1","2024-10-22","71.5","70.4","71.5","70.2","2");
INSERT INTO candel VALUES("4518","2090","1","2024-10-22","22.84","22.8","22.94","22.7","0");
INSERT INTO candel VALUES("4519","2150","1","2024-10-22","51.1","52.5","53.4","50.9","1");
INSERT INTO candel VALUES("4520","2170","1","2024-10-22","40.5","40.4","41.25","40.3","0");
INSERT INTO candel VALUES("4521","2180","1","2024-10-22","46.35","45.7","46.35","45.65","2");
INSERT INTO candel VALUES("4522","2210","1","2024-10-22","26.55","26.4","26.95","26.3","0");
INSERT INTO candel VALUES("4523","2220","1","2024-10-22","18.06","17.98","18.14","17.78","0");
INSERT INTO candel VALUES("4524","2250","1","2024-10-22","18.22","18.06","18.3","18.04","2");
INSERT INTO candel VALUES("4525","2290","1","2024-10-22","41.1","40.45","41.4","40.4","2");
INSERT INTO candel VALUES("4526","2330","1","2024-10-22","36.35","36","36.35","36","2");
INSERT INTO candel VALUES("4527","2350","1","2024-10-22","7.96","7.92","8.01","7.88","0");
INSERT INTO candel VALUES("4528","2040","1","2024-10-22","31.45","31.1","31.95","31.1","0");
INSERT INTO candel VALUES("4529","2160","1","2024-10-22","32.05","32.05","32.9","31.85","0");
INSERT INTO candel VALUES("4530","2320","1","2024-10-22","42","42.6","43.4","41.6","0");
INSERT INTO candel VALUES("4531","4110","1","2024-10-22","3.94","3.86","3.94","3.85","2");
INSERT INTO candel VALUES("4532","1831","1","2024-10-22","7.25","7.31","7.33","7.21","0");
INSERT INTO candel VALUES("4533","4040","1","2024-10-22","22.82","22.76","22.98","22.68","0");
INSERT INTO candel VALUES("4534","2340","1","2024-10-22","16.54","16.3","16.58","16.3","2");
INSERT INTO candel VALUES("4535","4011","1","2024-10-22","13.72","13.58","13.82","13.5","0");
INSERT INTO candel VALUES("4536","4012","1","2024-10-22","4.8","4.75","4.86","4.72","0");
INSERT INTO candel VALUES("4537","4180","1","2024-10-22","4.11","4.07","4.13","4.01","0");
INSERT INTO candel VALUES("4538","4170","1","2024-10-22","1.04","1.03","1.05","1.02","0");
INSERT INTO candel VALUES("4539","4291","1","2024-10-22","225.2","223.4","225.8","222.8","2");
INSERT INTO candel VALUES("4540","4292","1","2024-10-22","81.5","80","81.5","79.7","2");
INSERT INTO candel VALUES("4541","6013","1","2024-10-22","142.6","136","142.6","136","2");
INSERT INTO candel VALUES("4542","6014","1","2024-10-22","80.9","78.5","80.9","78.5","2");
INSERT INTO candel VALUES("4543","4003","1","2024-10-22","96.1","97","98","96.1","0");
INSERT INTO candel VALUES("4544","4008","1","2024-10-22","33.05","33.4","34.15","32.9","0");
INSERT INTO candel VALUES("4545","4051","1","2024-10-22","6.64","6.55","6.74","6.55","0");
INSERT INTO candel VALUES("4546","4190","1","2024-10-22","13.34","13.34","13.36","13.22","0");
INSERT INTO candel VALUES("4547","4191","1","2024-10-22","26.75","27.1","28","26.55","0");
INSERT INTO candel VALUES("4548","4001","1","2024-10-22","11.9","11.82","11.92","11.8","2");
INSERT INTO candel VALUES("4549","4161","1","2024-10-22","7.31","7.14","7.4","7.14","2");
INSERT INTO candel VALUES("4550","4162","1","2024-10-22","113.4","113","114.2","111.6","0");
INSERT INTO candel VALUES("4551","4163","1","2024-10-22","92.1","91.1","92.3","91.1","2");
INSERT INTO candel VALUES("4552","2280","1","2024-10-22","57.5","56.6","57.5","56.3","2");
INSERT INTO candel VALUES("4553","6020","1","2024-10-22","18.62","18.14","18.62","18.14","2");
INSERT INTO candel VALUES("4554","6040","1","2024-10-22","16.78","16.8","17.3","16.48","0");
INSERT INTO candel VALUES("4555","2230","1","2024-10-22","11.62","11.6","11.8","11.6","0");
INSERT INTO candel VALUES("4556","4013","1","2024-10-22","292","285.4","292.8","285.4","2");
INSERT INTO candel VALUES("4557","4014","1","2024-10-22","52","52.5","53","51.9","0");
INSERT INTO candel VALUES("4558","4015","1","2024-10-22","167.2","163.6","167.4","162.6","2");
INSERT INTO candel VALUES("4559","1182","1","2024-10-22","12.96","12.98","13","12.82","0");
INSERT INTO candel VALUES("4560","2120","1","2024-10-22","36.25","36.8","37.5","35.8","0");
INSERT INTO candel VALUES("4561","4081","1","2024-10-22","14.02","14","14.04","13.86","0");
INSERT INTO candel VALUES("4562","7201","1","2024-10-22","7.56","7.39","7.61","7.36","2");
INSERT INTO candel VALUES("4563","7202","1","2024-10-22","270.8","268.6","270.8","268","2");
INSERT INTO candel VALUES("4564","7203","1","2024-10-22","1039.8","1025.8","1039.8","1008","0");
INSERT INTO candel VALUES("4565","7204","1","2024-10-22","14.6","14.48","14.8","14.44","0");
INSERT INTO candel VALUES("4566","7010","1","2024-10-22","42.45","42.05","42.45","42.05","2");
INSERT INTO candel VALUES("4567","7020","1","2024-10-22","50.9","51.2","51.8","50.8","0");
INSERT INTO candel VALUES("4568","7040","1","2024-10-22","110","107.4","112","107.2","0");
INSERT INTO candel VALUES("4569","2080","1","2024-10-22","106","104","106.6","104","2");
INSERT INTO candel VALUES("4570","2081","1","2024-10-22","162.4","162.6","164.2","161.2","0");
INSERT INTO candel VALUES("4571","4333","1","2024-10-22","11","10.96","11.02","10.92","0");
INSERT INTO candel VALUES("4572","8230","1","2024-10-22","182","177.6","182","176","2");
INSERT INTO candel VALUES("4573","4090","1","2024-10-22","47.05","46.5","47.1","46.5","2");
INSERT INTO candel VALUES("4574","4100","1","2024-10-22","120","119.8","120.2","118.4","0");
INSERT INTO candel VALUES("4575","4150","1","2024-10-22","29.25","29.7","29.75","29","1");
INSERT INTO candel VALUES("4576","4230","1","2024-10-22","65.1","64.5","66.4","64.1","0");
INSERT INTO candel VALUES("4577","4323","1","2024-10-22","39.5","38.85","39.5","38.85","2");
INSERT INTO candel VALUES("4578","4200","1","2024-10-23","141.8","140.4","142.6","137.8","0");
INSERT INTO candel VALUES("4579","1202","1","2024-10-23","39.8","40.15","40.5","39.3","0");
INSERT INTO candel VALUES("4580","1304","1","2024-10-23","32.8","32.6","32.9","32.35","0");
INSERT INTO candel VALUES("4581","1320","1","2024-10-23","70.2","70","70.4","69","0");
INSERT INTO candel VALUES("4582","2090","1","2024-10-23","22.8","22.76","22.92","22.58","0");
INSERT INTO candel VALUES("4583","2150","1","2024-10-23","52.5","52.9","53.1","51.7","0");
INSERT INTO candel VALUES("4584","2170","1","2024-10-23","40.15","40.2","40.45","40","0");
INSERT INTO candel VALUES("4585","2180","1","2024-10-23","45.65","45.65","46","45.55","0");
INSERT INTO candel VALUES("4586","2210","1","2024-10-23","26.4","26.55","26.55","25.95","0");
INSERT INTO candel VALUES("4587","2220","1","2024-10-23","18.04","17.9","18.04","17.64","0");
INSERT INTO candel VALUES("4588","2250","1","2024-10-23","18.24","18.18","18.24","18.02","0");
INSERT INTO candel VALUES("4589","2290","1","2024-10-23","40.45","41.25","41.25","40.3","1");
INSERT INTO candel VALUES("4590","2330","1","2024-10-23","36","36.2","36.2","35.65","0");
INSERT INTO candel VALUES("4591","2350","1","2024-10-23","7.92","7.85","7.92","7.83","2");
INSERT INTO candel VALUES("4592","2040","1","2024-10-23","31.1","31.1","31.3","30.9","0");
INSERT INTO candel VALUES("4593","2160","1","2024-10-23","32.2","32.6","33.35","32.2","0");
INSERT INTO candel VALUES("4594","2320","1","2024-10-23","42.55","42.15","42.55","41.8","0");
INSERT INTO candel VALUES("4595","4110","1","2024-10-23","3.85","3.85","3.9","3.79","0");
INSERT INTO candel VALUES("4596","1831","1","2024-10-23","7.26","7.31","7.35","7.24","0");
INSERT INTO candel VALUES("4597","4040","1","2024-10-23","22.76","22.52","23.02","22.46","0");
INSERT INTO candel VALUES("4598","2340","1","2024-10-23","16.4","16.12","16.4","15.96","2");
INSERT INTO candel VALUES("4599","4011","1","2024-10-23","13.64","13.56","13.64","13.46","0");
INSERT INTO candel VALUES("4600","4012","1","2024-10-23","4.75","4.67","4.75","4.64","2");
INSERT INTO candel VALUES("4601","4180","1","2024-10-23","4.08","4.04","4.09","4.03","2");
INSERT INTO candel VALUES("4602","4170","1","2024-10-23","1.03","1.03","1.04","1.02","0");
INSERT INTO candel VALUES("4603","4291","1","2024-10-23","224.4","222","224.4","219.4","0");
INSERT INTO candel VALUES("4604","4292","1","2024-10-23","79.9","80.4","80.7","79.5","0");
INSERT INTO candel VALUES("4605","6013","1","2024-10-23","136.6","137.6","143.2","136.6","0");
INSERT INTO candel VALUES("4606","6014","1","2024-10-23","78.5","77.8","78.8","77.5","0");
INSERT INTO candel VALUES("4607","4003","1","2024-10-23","97","98","98.2","95.9","0");
INSERT INTO candel VALUES("4608","4008","1","2024-10-23","33.4","33","33.45","32.75","2");
INSERT INTO candel VALUES("4609","4051","1","2024-10-23","6.55","6.62","6.89","6.49","0");
INSERT INTO candel VALUES("4610","4190","1","2024-10-23","13.3","13.2","13.3","13.16","2");
INSERT INTO candel VALUES("4611","4191","1","2024-10-23","27.45","27","27.45","26.85","2");
INSERT INTO candel VALUES("4612","4001","1","2024-10-23","11.82","11.82","11.86","11.76","0");
INSERT INTO candel VALUES("4613","4161","1","2024-10-23","7.14","7.12","7.19","7.08","0");
INSERT INTO candel VALUES("4614","4162","1","2024-10-23","112.8","111.6","113.2","111","0");
INSERT INTO candel VALUES("4615","4163","1","2024-10-23","91.1","90.7","91.1","90.1","0");
INSERT INTO candel VALUES("4616","2280","1","2024-10-23","56.3","56","56.9","56","0");
INSERT INTO candel VALUES("4617","6020","1","2024-10-23","18.04","18.34","18.36","17.88","1");
INSERT INTO candel VALUES("4618","6040","1","2024-10-23","17.08","17.14","17.3","16.8","0");
INSERT INTO candel VALUES("4619","2230","1","2024-10-23","11.6","11.5","11.62","11.36","0");
INSERT INTO candel VALUES("4620","4013","1","2024-10-23","285","280.8","286.2","279.6","2");
INSERT INTO candel VALUES("4621","4014","1","2024-10-23","52.5","51.8","52.5","51.5","2");
INSERT INTO candel VALUES("4622","4015","1","2024-10-23","163.6","162.2","164.6","160.2","0");
INSERT INTO candel VALUES("4623","1182","1","2024-10-23","12.98","12.94","12.98","12.82","0");
INSERT INTO candel VALUES("4624","2120","1","2024-10-23","36.95","36.4","37","36.3","2");
INSERT INTO candel VALUES("4625","4081","1","2024-10-23","13.92","13.86","13.94","13.78","0");
INSERT INTO candel VALUES("4626","7201","1","2024-10-23","7.47","7.38","7.51","7.34","0");
INSERT INTO candel VALUES("4627","7202","1","2024-10-23","269","270","270.8","267","0");
INSERT INTO candel VALUES("4628","7203","1","2024-10-23","1021","1016.6","1030.4","1013.6","0");
INSERT INTO candel VALUES("4629","7204","1","2024-10-23","14.6","14.34","14.6","14.28","2");
INSERT INTO candel VALUES("4630","7010","1","2024-10-23","42.05","42.05","42.2","42","0");
INSERT INTO candel VALUES("4631","7020","1","2024-10-23","50.9","51","51.3","50.9","0");
INSERT INTO candel VALUES("4632","7040","1","2024-10-23","107.6","106.6","108.2","105.6","0");
INSERT INTO candel VALUES("4633","2080","1","2024-10-23","104","104","105.8","103.6","0");
INSERT INTO candel VALUES("4634","2081","1","2024-10-23","163.8","159","163.8","159","2");
INSERT INTO candel VALUES("4635","4333","1","2024-10-23","10.92","11","11","10.9","1");
INSERT INTO candel VALUES("4636","8230","1","2024-10-23","178","177.4","178","174.8","0");
INSERT INTO candel VALUES("4637","4090","1","2024-10-23","46.7","46.9","46.9","46.45","0");
INSERT INTO candel VALUES("4638","4100","1","2024-10-23","119","120","120","119","1");
INSERT INTO candel VALUES("4639","4150","1","2024-10-23","29.7","30.05","30.45","29.7","0");
INSERT INTO candel VALUES("4640","4230","1","2024-10-23","64.6","64.3","66.9","64.3","0");
INSERT INTO candel VALUES("4641","4323","1","2024-10-23","39.3","39","39.3","38.8","2");
INSERT INTO candel VALUES("4642","4200","1","2024-10-24","140.4","139.2","140.4","136.8","0");
INSERT INTO candel VALUES("4643","1202","1","2024-10-24","40.1","39.7","40.15","39.55","2");
INSERT INTO candel VALUES("4644","1304","1","2024-10-24","32.9","32.3","32.9","32.15","2");
INSERT INTO candel VALUES("4645","1320","1","2024-10-24","70","68.5","70","68.3","2");
INSERT INTO candel VALUES("4646","2090","1","2024-10-24","22.6","22.7","22.76","22.52","0");
INSERT INTO candel VALUES("4647","2150","1","2024-10-24","52.7","52.7","54","51.8","0");
INSERT INTO candel VALUES("4648","2170","1","2024-10-24","40.05","40","40.2","39.85","0");
INSERT INTO candel VALUES("4649","2180","1","2024-10-24","45.65","45.2","45.85","45","0");
INSERT INTO candel VALUES("4650","2210","1","2024-10-24","26.35","26.4","26.55","26.1","0");
INSERT INTO candel VALUES("4651","2220","1","2024-10-24","17.64","17.56","17.86","17.38","0");
INSERT INTO candel VALUES("4652","2250","1","2024-10-24","18.18","18.08","18.18","18","2");
INSERT INTO candel VALUES("4653","2290","1","2024-10-24","41.25","40.7","41.3","40.7","2");
INSERT INTO candel VALUES("4654","2330","1","2024-10-24","36","36.35","36.55","36","1");
INSERT INTO candel VALUES("4655","2350","1","2024-10-24","7.85","7.76","7.85","7.75","2");
INSERT INTO candel VALUES("4656","2040","1","2024-10-24","31.1","30.65","31.3","30.5","2");
INSERT INTO candel VALUES("4657","2160","1","2024-10-24","32.65","31.95","32.75","31.85","2");
INSERT INTO candel VALUES("4658","2320","1","2024-10-24","42.3","42.45","42.65","41.95","0");
INSERT INTO candel VALUES("4659","4110","1","2024-10-24","3.84","3.78","3.84","3.75","2");
INSERT INTO candel VALUES("4660","1831","1","2024-10-24","7.3","7.3","7.33","7.25","0");
INSERT INTO candel VALUES("4661","4040","1","2024-10-24","22.5","22.04","22.58","21.88","2");
INSERT INTO candel VALUES("4662","2340","1","2024-10-24","16.1","16.04","16.12","15.98","0");
INSERT INTO candel VALUES("4663","4011","1","2024-10-24","13.5","13.5","13.56","13.38","0");
INSERT INTO candel VALUES("4664","4012","1","2024-10-24","4.73","4.6","4.81","4.56","0");
INSERT INTO candel VALUES("4665","4180","1","2024-10-24","4.05","4.04","4.07","4.02","0");
INSERT INTO candel VALUES("4666","4170","1","2024-10-24","1.03","1.01","1.03","1","2");
INSERT INTO candel VALUES("4667","4291","1","2024-10-24","223.4","220","223.4","216.2","0");
INSERT INTO candel VALUES("4668","4292","1","2024-10-24","80.7","80.7","81","79.3","0");
INSERT INTO candel VALUES("4669","6013","1","2024-10-24","138.8","134","139","133.6","2");
INSERT INTO candel VALUES("4670","6014","1","2024-10-24","77.8","78.1","79.1","77.7","0");
INSERT INTO candel VALUES("4671","4003","1","2024-10-24","98","98.1","99.2","97.1","0");
INSERT INTO candel VALUES("4672","4008","1","2024-10-24","32.95","32.6","33","32.5","2");
INSERT INTO candel VALUES("4673","4051","1","2024-10-24","6.6","6.59","6.77","6.52","0");
INSERT INTO candel VALUES("4674","4190","1","2024-10-24","13.18","13.34","13.34","13.16","1");
INSERT INTO candel VALUES("4675","4191","1","2024-10-24","27","27","27.25","26.8","0");
INSERT INTO candel VALUES("4676","4001","1","2024-10-24","11.82","11.92","11.92","11.72","0");
INSERT INTO candel VALUES("4677","4161","1","2024-10-24","7.12","7.14","7.15","7.06","0");
INSERT INTO candel VALUES("4678","4162","1","2024-10-24","111","111.4","111.8","109.8","0");
INSERT INTO candel VALUES("4679","4163","1","2024-10-24","90.5","89.5","90.5","89.3","2");
INSERT INTO candel VALUES("4680","2280","1","2024-10-24","56.1","55.7","56.3","55.3","0");
INSERT INTO candel VALUES("4681","6020","1","2024-10-24","18.1","18.1","18.28","18.04","0");
INSERT INTO candel VALUES("4682","6040","1","2024-10-24","17.16","16.76","17.16","16.7","2");
INSERT INTO candel VALUES("4683","2230","1","2024-10-24","11.38","11.34","11.42","11.3","0");
INSERT INTO candel VALUES("4684","4013","1","2024-10-24","280.8","283","283.8","279.8","1");
INSERT INTO candel VALUES("4685","4014","1","2024-10-24","51.7","51.8","52","51.4","0");
INSERT INTO candel VALUES("4686","4015","1","2024-10-24","163","165","166","161","0");
INSERT INTO candel VALUES("4687","1182","1","2024-10-24","12.94","12.84","12.94","12.76","2");
INSERT INTO candel VALUES("4688","2120","1","2024-10-24","36.35","36.05","36.4","35.75","0");
INSERT INTO candel VALUES("4689","4081","1","2024-10-24","13.9","13.8","13.9","13.7","0");
INSERT INTO candel VALUES("4690","7201","1","2024-10-24","7.38","7.21","7.39","7.12","2");
INSERT INTO candel VALUES("4691","7202","1","2024-10-24","267.6","267.2","269.8","266","0");
INSERT INTO candel VALUES("4692","7203","1","2024-10-24","1013","1014.2","1024.2","1009.2","0");
INSERT INTO candel VALUES("4693","7204","1","2024-10-24","14.34","14.32","14.42","14.24","0");
INSERT INTO candel VALUES("4694","7010","1","2024-10-24","42.05","42.1","42.2","41.95","0");
INSERT INTO candel VALUES("4695","7020","1","2024-10-24","51","51","51.4","51","0");
INSERT INTO candel VALUES("4696","7040","1","2024-10-24","107","106","107.8","104","0");
INSERT INTO candel VALUES("4697","2080","1","2024-10-24","104","103.2","105.2","103","0");
INSERT INTO candel VALUES("4698","2081","1","2024-10-24","160","161","161","158.4","0");
INSERT INTO candel VALUES("4699","4333","1","2024-10-24","10.98","10.98","11.02","10.94","0");
INSERT INTO candel VALUES("4700","8230","1","2024-10-24","178","178","179","175.8","0");
INSERT INTO candel VALUES("4701","4090","1","2024-10-24","46.75","46.7","46.8","46.3","0");
INSERT INTO candel VALUES("4702","4100","1","2024-10-24","119.2","116.4","120","116.4","2");
INSERT INTO candel VALUES("4703","4150","1","2024-10-24","30.05","29.8","30.05","29.65","2");
INSERT INTO candel VALUES("4704","4230","1","2024-10-24","64.5","64.4","65.2","62.7","0");
INSERT INTO candel VALUES("4705","4323","1","2024-10-24","39.2","38.8","39.2","38.7","2");
INSERT INTO candel VALUES("4706","4200","2","2024-10-20","142","139.2","145.6","136.8","0");
INSERT INTO candel VALUES("4707","4200","2","2024-10-20","142","139.2","145.6","136.8","0");
INSERT INTO candel VALUES("4708","1202","2","2024-10-20","40.15","39.7","40.5","39.3","0");
INSERT INTO candel VALUES("4709","1202","2","2024-10-20","40.15","39.7","40.5","39.3","0");
INSERT INTO candel VALUES("4710","1304","2","2024-10-20","33.2","32.3","34.35","32.15","0");
INSERT INTO candel VALUES("4711","1304","2","2024-10-20","33.2","32.3","34.35","32.15","0");
INSERT INTO candel VALUES("4712","1320","2","2024-10-20","71.1","68.5","71.8","68.3","2");
INSERT INTO candel VALUES("4713","1320","2","2024-10-20","71.1","68.5","71.8","68.3","2");
INSERT INTO candel VALUES("4714","2090","2","2024-10-20","22.8","22.7","22.96","22.48","0");
INSERT INTO candel VALUES("4715","2090","2","2024-10-20","22.8","22.7","22.96","22.48","0");
INSERT INTO candel VALUES("4716","2150","2","2024-10-20","52.2","52.7","54","50.9","0");
INSERT INTO candel VALUES("4717","2150","2","2024-10-20","52.2","52.7","54","50.9","0");
INSERT INTO candel VALUES("4718","2170","2","2024-10-20","40.1","40","41.25","39.65","0");
INSERT INTO candel VALUES("4719","2170","2","2024-10-20","40.1","40","41.25","39.65","0");
INSERT INTO candel VALUES("4720","2180","2","2024-10-20","46.2","45.2","46.35","45","2");
INSERT INTO candel VALUES("4721","2180","2","2024-10-20","46.2","45.2","46.35","45","2");
INSERT INTO candel VALUES("4722","2210","2","2024-10-20","26","26.4","26.95","25.95","0");
INSERT INTO candel VALUES("4723","2210","2","2024-10-20","26","26.4","26.95","25.95","0");
INSERT INTO candel VALUES("4724","2220","2","2024-10-20","17.94","17.56","18.2","17.38","0");
INSERT INTO candel VALUES("4725","2220","2","2024-10-20","17.94","17.56","18.2","17.38","0");
INSERT INTO candel VALUES("4726","2250","2","2024-10-20","18.06","18.08","18.3","17.96","0");
INSERT INTO candel VALUES("4727","2250","2","2024-10-20","18.06","18.08","18.3","17.96","0");
INSERT INTO candel VALUES("4728","2290","2","2024-10-20","41.15","40.7","41.4","40.3","0");
INSERT INTO candel VALUES("4729","2290","2","2024-10-20","41.15","40.7","41.4","40.3","0");
INSERT INTO candel VALUES("4730","2330","2","2024-10-20","36.25","36.35","36.65","35.65","0");
INSERT INTO candel VALUES("4731","2330","2","2024-10-20","36.25","36.35","36.65","35.65","0");
INSERT INTO candel VALUES("4732","2350","2","2024-10-20","8.11","7.76","8.15","7.75","2");
INSERT INTO candel VALUES("4733","2350","2","2024-10-20","8.11","7.76","8.15","7.75","2");
INSERT INTO candel VALUES("4734","2040","2","2024-10-20","31.1","30.65","31.95","30.3","0");
INSERT INTO candel VALUES("4735","2040","2","2024-10-20","31.1","30.65","31.95","30.3","0");
INSERT INTO candel VALUES("4736","2160","2","2024-10-20","32.95","31.95","33.5","31.65","0");
INSERT INTO candel VALUES("4737","2160","2","2024-10-20","32.95","31.95","33.5","31.65","0");
INSERT INTO candel VALUES("4738","2320","2","2024-10-20","41","42.45","43.4","40.6","0");
INSERT INTO candel VALUES("4739","2320","2","2024-10-20","41","42.45","43.4","40.6","0");
INSERT INTO candel VALUES("4740","4110","2","2024-10-20","3.84","3.78","3.94","3.74","0");
INSERT INTO candel VALUES("4741","4110","2","2024-10-20","3.84","3.78","3.94","3.74","0");
INSERT INTO candel VALUES("4742","1831","2","2024-10-20","7.11","7.3","7.35","7.09","1");
INSERT INTO candel VALUES("4743","1831","2","2024-10-20","7.11","7.3","7.35","7.09","1");
INSERT INTO candel VALUES("4744","4040","2","2024-10-20","22.98","22.04","23.1","21.88","2");
INSERT INTO candel VALUES("4745","4040","2","2024-10-20","22.98","22.04","23.1","21.88","2");
INSERT INTO candel VALUES("4746","2340","2","2024-10-20","17","16.04","17.04","15.96","2");
INSERT INTO candel VALUES("4747","2340","2","2024-10-20","17","16.04","17.04","15.96","2");
INSERT INTO candel VALUES("4748","4011","2","2024-10-20","13.78","13.5","13.84","13.38","2");
INSERT INTO candel VALUES("4749","4011","2","2024-10-20","13.78","13.5","13.84","13.38","2");
INSERT INTO candel VALUES("4750","4012","2","2024-10-20","4.77","4.6","4.86","4.56","2");
INSERT INTO candel VALUES("4751","4012","2","2024-10-20","4.77","4.6","4.86","4.56","2");
INSERT INTO candel VALUES("4752","4180","2","2024-10-20","4.1","4.04","4.14","4","0");
INSERT INTO candel VALUES("4753","4180","2","2024-10-20","4.1","4.04","4.14","4","0");
INSERT INTO candel VALUES("4754","4170","2","2024-10-20","1.01","1.01","1.06","0.99","0");
INSERT INTO candel VALUES("4755","4170","2","2024-10-20","1.01","1.01","1.06","0.99","0");
INSERT INTO candel VALUES("4756","4291","2","2024-10-20","223","220","227","216.2","0");
INSERT INTO candel VALUES("4757","4291","2","2024-10-20","223","220","227","216.2","0");
INSERT INTO candel VALUES("4758","4292","2","2024-10-20","79.5","80.7","82","77.7","0");
INSERT INTO candel VALUES("4759","4292","2","2024-10-20","79.5","80.7","82","77.7","0");
INSERT INTO candel VALUES("4760","6013","2","2024-10-20","139","134","146","133.4","0");
INSERT INTO candel VALUES("4761","6013","2","2024-10-20","139","134","146","133.4","0");
INSERT INTO candel VALUES("4762","6014","2","2024-10-20","79.6","78.1","81","77.5","0");
INSERT INTO candel VALUES("4763","6014","2","2024-10-20","79.6","78.1","81","77.5","0");
INSERT INTO candel VALUES("4764","4003","2","2024-10-20","96","98.1","99.2","95.5","1");
INSERT INTO candel VALUES("4765","4003","2","2024-10-20","96","98.1","99.2","95.5","1");
INSERT INTO candel VALUES("4766","4008","2","2024-10-20","33.2","32.6","34.15","32.3","0");
INSERT INTO candel VALUES("4767","4008","2","2024-10-20","33.2","32.6","34.15","32.3","0");
INSERT INTO candel VALUES("4768","4051","2","2024-10-20","6.52","6.59","6.89","6.45","0");
INSERT INTO candel VALUES("4769","4051","2","2024-10-20","6.52","6.59","6.89","6.45","0");
INSERT INTO candel VALUES("4770","4190","2","2024-10-20","13.22","13.34","13.36","13.02","0");
INSERT INTO candel VALUES("4771","4190","2","2024-10-20","13.22","13.34","13.36","13.02","0");
INSERT INTO candel VALUES("4772","4191","2","2024-10-20","26.95","27","28","26.5","0");
INSERT INTO candel VALUES("4773","4191","2","2024-10-20","26.95","27","28","26.5","0");
INSERT INTO candel VALUES("4774","4001","2","2024-10-20","11.96","11.92","11.96","11.72","0");
INSERT INTO candel VALUES("4775","4001","2","2024-10-20","11.96","11.92","11.96","11.72","0");
INSERT INTO candel VALUES("4776","4161","2","2024-10-20","7.2","7.14","7.4","7.06","0");
INSERT INTO candel VALUES("4777","4161","2","2024-10-20","7.2","7.14","7.4","7.06","0");
INSERT INTO candel VALUES("4778","4162","2","2024-10-20","114.2","111.4","114.8","109.8","2");
INSERT INTO candel VALUES("4779","4162","2","2024-10-20","114.2","111.4","114.8","109.8","2");
INSERT INTO candel VALUES("4780","4163","2","2024-10-20","92","89.5","93.2","89.3","2");
INSERT INTO candel VALUES("4781","4163","2","2024-10-20","92","89.5","93.2","89.3","2");
INSERT INTO candel VALUES("4782","2280","2","2024-10-20","57","55.7","57.5","55.3","2");
INSERT INTO candel VALUES("4783","2280","2","2024-10-20","57","55.7","57.5","55.3","2");
INSERT INTO candel VALUES("4784","6020","2","2024-10-20","18.56","18.1","19.16","17.88","0");
INSERT INTO candel VALUES("4785","6020","2","2024-10-20","18.56","18.1","19.16","17.88","0");
INSERT INTO candel VALUES("4786","6040","2","2024-10-20","16.78","16.76","17.3","16.44","0");
INSERT INTO candel VALUES("4787","6040","2","2024-10-20","16.78","16.76","17.3","16.44","0");
INSERT INTO candel VALUES("4788","2230","2","2024-10-20","11.8","11.34","11.8","11.3","2");
INSERT INTO candel VALUES("4789","2230","2","2024-10-20","11.8","11.34","11.8","11.3","2");
INSERT INTO candel VALUES("4790","4013","2","2024-10-20","291.4","283","293.6","279.6","2");
INSERT INTO candel VALUES("4791","4013","2","2024-10-20","291.4","283","293.6","279.6","2");
INSERT INTO candel VALUES("4792","4014","2","2024-10-20","52.7","51.8","53","51.4","2");
INSERT INTO candel VALUES("4793","4014","2","2024-10-20","52.7","51.8","53","51.4","2");
INSERT INTO candel VALUES("4794","4015","2","2024-10-20","170","165","170.6","160.2","0");
INSERT INTO candel VALUES("4795","4015","2","2024-10-20","170","165","170.6","160.2","0");
INSERT INTO candel VALUES("4796","1182","2","2024-10-20","12.88","12.84","13.1","12.66","0");
INSERT INTO candel VALUES("4797","1182","2","2024-10-20","12.88","12.84","13.1","12.66","0");
INSERT INTO candel VALUES("4798","2120","2","2024-10-20","35.75","36.05","37.5","35.25","0");
INSERT INTO candel VALUES("4799","2120","2","2024-10-20","35.75","36.05","37.5","35.25","0");
INSERT INTO candel VALUES("4800","4081","2","2024-10-20","13.96","13.8","14.08","13.7","0");
INSERT INTO candel VALUES("4801","4081","2","2024-10-20","13.96","13.8","14.08","13.7","0");
INSERT INTO candel VALUES("4802","7201","2","2024-10-20","7.69","7.21","7.71","7.12","2");
INSERT INTO candel VALUES("4803","7201","2","2024-10-20","7.69","7.21","7.71","7.12","2");
INSERT INTO candel VALUES("4804","7202","2","2024-10-20","269.2","267.2","272.4","266","0");
INSERT INTO candel VALUES("4805","7202","2","2024-10-20","269.2","267.2","272.4","266","0");
INSERT INTO candel VALUES("4806","7203","2","2024-10-20","1043.2","1014.2","1048.6","1008","2");
INSERT INTO candel VALUES("4807","7203","2","2024-10-20","1043.2","1014.2","1048.6","1008","2");
INSERT INTO candel VALUES("4808","7204","2","2024-10-20","14.7","14.32","14.8","14.24","2");
INSERT INTO candel VALUES("4809","7204","2","2024-10-20","14.7","14.32","14.8","14.24","2");
INSERT INTO candel VALUES("4810","7010","2","2024-10-20","42.55","42.1","42.55","41.95","2");
INSERT INTO candel VALUES("4811","7010","2","2024-10-20","42.55","42.1","42.55","41.95","2");
INSERT INTO candel VALUES("4812","7020","2","2024-10-20","51","51","51.8","50.5","0");
INSERT INTO candel VALUES("4813","7020","2","2024-10-20","51","51","51.8","50.5","0");
INSERT INTO candel VALUES("4814","7040","2","2024-10-20","108.4","106","112","104","0");
INSERT INTO candel VALUES("4815","7040","2","2024-10-20","108.4","106","112","104","0");
INSERT INTO candel VALUES("4816","2080","2","2024-10-20","106.8","103.2","107.4","103","2");
INSERT INTO candel VALUES("4817","2080","2","2024-10-20","106.8","103.2","107.4","103","2");
INSERT INTO candel VALUES("4818","2081","2","2024-10-20","167","161","167.4","158.4","2");
INSERT INTO candel VALUES("4819","2081","2","2024-10-20","167","161","167.4","158.4","2");
INSERT INTO candel VALUES("4820","4333","2","2024-10-20","11.04","10.98","11.1","10.9","0");
INSERT INTO candel VALUES("4821","4333","2","2024-10-20","11.04","10.98","11.1","10.9","0");
INSERT INTO candel VALUES("4822","8230","2","2024-10-20","181","178","182","174.8","0");
INSERT INTO candel VALUES("4823","8230","2","2024-10-20","181","178","182","174.8","0");
INSERT INTO candel VALUES("4824","4090","2","2024-10-20","46.85","46.7","47.2","46.25","0");
INSERT INTO candel VALUES("4825","4090","2","2024-10-20","46.85","46.7","47.2","46.25","0");
INSERT INTO candel VALUES("4826","4100","2","2024-10-20","118.8","116.4","120.8","116.4","0");
INSERT INTO candel VALUES("4827","4100","2","2024-10-20","118.8","116.4","120.8","116.4","0");
INSERT INTO candel VALUES("4828","4150","2","2024-10-20","29","29.8","30.45","28.55","0");
INSERT INTO candel VALUES("4829","4150","2","2024-10-20","29","29.8","30.45","28.55","0");
INSERT INTO candel VALUES("4830","4230","2","2024-10-20","64.3","64.4","68.8","62.7","0");
INSERT INTO candel VALUES("4831","4230","2","2024-10-20","64.3","64.4","68.8","62.7","0");
INSERT INTO candel VALUES("4832","4323","2","2024-10-20","39.6","38.8","39.65","38.7","2");
INSERT INTO candel VALUES("4833","4323","2","2024-10-20","39.6","38.8","39.65","38.7","2");
INSERT INTO candel VALUES("4834","4200","1","2024-10-27","139.2","139.8","142.8","139","0");
INSERT INTO candel VALUES("4835","1202","1","2024-10-27","39.8","40","40.5","39.8","0");
INSERT INTO candel VALUES("4836","1304","1","2024-10-27","32.55","33.35","33.6","32.55","1");
INSERT INTO candel VALUES("4837","1320","1","2024-10-27","69.5","70.2","70.9","69.3","0");
INSERT INTO candel VALUES("4838","2090","1","2024-10-27","22.86","23.06","23.48","22.82","0");
INSERT INTO candel VALUES("4839","2150","1","2024-10-27","52.7","53.7","53.8","52.5","1");
INSERT INTO candel VALUES("4840","2170","1","2024-10-27","40.1","40.5","40.75","40.1","1");
INSERT INTO candel VALUES("4841","2180","1","2024-10-27","45.85","46.35","46.5","45.55","0");
INSERT INTO candel VALUES("4842","2210","1","2024-10-27","26.5","26.5","26.9","26.3","0");
INSERT INTO candel VALUES("4843","2220","1","2024-10-27","17.7","17.78","17.98","17.6","0");
INSERT INTO candel VALUES("4844","2250","1","2024-10-27","18.2","18.2","18.3","18.18","0");
INSERT INTO candel VALUES("4845","2290","1","2024-10-27","41","40.8","41.4","40.6","0");
INSERT INTO candel VALUES("4846","2330","1","2024-10-27","36.65","36.5","36.75","36.4","0");
INSERT INTO candel VALUES("4847","2350","1","2024-10-27","7.85","7.9","7.94","7.85","1");
INSERT INTO candel VALUES("4848","2040","1","2024-10-27","31.2","31.5","31.7","31","0");
INSERT INTO candel VALUES("4849","2160","1","2024-10-27","32.25","32.6","32.95","32.25","0");
INSERT INTO candel VALUES("4850","2320","1","2024-10-27","42.8","44.3","44.35","42.7","1");
INSERT INTO candel VALUES("4851","4110","1","2024-10-27","3.8","3.89","3.9","3.8","1");
INSERT INTO candel VALUES("4852","1831","1","2024-10-27","7.31","7.45","7.48","7.31","1");
INSERT INTO candel VALUES("4853","4040","1","2024-10-27","22.18","22.28","22.54","22.14","0");
INSERT INTO candel VALUES("4854","2340","1","2024-10-27","16.18","16.34","16.42","16.18","1");
INSERT INTO candel VALUES("4855","4011","1","2024-10-27","13.54","13.8","13.86","13.54","1");
INSERT INTO candel VALUES("4856","4012","1","2024-10-27","4.6","4.68","4.72","4.6","1");
INSERT INTO candel VALUES("4857","4180","1","2024-10-27","4.05","4.1","4.14","4.05","1");
INSERT INTO candel VALUES("4858","4170","1","2024-10-27","1.01","1.01","1.04","1","0");
INSERT INTO candel VALUES("4859","4291","1","2024-10-27","215","220.4","222.6","214.4","1");
INSERT INTO candel VALUES("4860","4292","1","2024-10-27","80.8","79.6","81.4","79.4","2");
INSERT INTO candel VALUES("4861","6013","1","2024-10-27","135.2","136","138.6","135.2","0");
INSERT INTO candel VALUES("4862","6014","1","2024-10-27","79","78.3","79.8","77.5","0");
INSERT INTO candel VALUES("4863","4003","1","2024-10-27","98.2","99.2","100","98.1","0");
INSERT INTO candel VALUES("4864","4008","1","2024-10-27","33","33.85","34","33","1");
INSERT INTO candel VALUES("4865","4051","1","2024-10-27","6.61","6.63","6.69","6.59","0");
INSERT INTO candel VALUES("4866","4190","1","2024-10-27","13.34","13.36","13.46","13.32","0");
INSERT INTO candel VALUES("4867","4191","1","2024-10-27","27.35","28.4","28.45","27.25","1");
INSERT INTO candel VALUES("4868","4001","1","2024-10-27","11.92","11.94","12","11.9","0");
INSERT INTO candel VALUES("4869","4161","1","2024-10-27","7.14","7.11","7.23","7.1","0");
INSERT INTO candel VALUES("4870","4162","1","2024-10-27","112","115","115.2","112","1");
INSERT INTO candel VALUES("4871","4163","1","2024-10-27","89.9","90.9","91","89.9","1");
INSERT INTO candel VALUES("4872","2280","1","2024-10-27","55.8","55.9","56.3","55.8","0");
INSERT INTO candel VALUES("4873","6020","1","2024-10-27","18.1","18.24","18.36","18.1","0");
INSERT INTO candel VALUES("4874","6040","1","2024-10-27","16.76","16.86","16.98","16.76","0");
INSERT INTO candel VALUES("4875","2230","1","2024-10-27","11.34","11.58","11.68","11.32","1");
INSERT INTO candel VALUES("4876","4013","1","2024-10-27","283.8","293.8","295.6","283.8","1");
INSERT INTO candel VALUES("4877","4014","1","2024-10-27","52.1","53.2","53.4","52.1","1");
INSERT INTO candel VALUES("4878","4015","1","2024-10-27","166","163","166.8","160.4","0");
INSERT INTO candel VALUES("4879","1182","1","2024-10-27","12.76","12.9","13.1","12.76","0");
INSERT INTO candel VALUES("4880","2120","1","2024-10-27","36.35","36.65","37.05","36.35","0");
INSERT INTO candel VALUES("4881","4081","1","2024-10-27","13.88","14.08","14.16","13.88","1");
INSERT INTO candel VALUES("4882","7201","1","2024-10-27","7.5","7.49","7.62","7.43","0");
INSERT INTO candel VALUES("4883","7202","1","2024-10-27","270","273.8","274","269.8","1");
INSERT INTO candel VALUES("4884","7203","1","2024-10-27","1014.4","1012","1040","1000","0");
INSERT INTO candel VALUES("4885","7204","1","2024-10-27","14.42","14.72","14.72","14.42","1");
INSERT INTO candel VALUES("4886","7010","1","2024-10-27","42.3","42.45","42.7","42.25","0");
INSERT INTO candel VALUES("4887","7020","1","2024-10-27","52.2","52.1","53.5","51.9","0");
INSERT INTO candel VALUES("4888","7040","1","2024-10-27","107.4","109.8","110.6","106.8","1");
INSERT INTO candel VALUES("4889","2080","1","2024-10-27","103.8","103.8","105.4","103","0");
INSERT INTO candel VALUES("4890","2081","1","2024-10-27","161.8","165","165.4","161.8","1");
INSERT INTO candel VALUES("4891","4333","1","2024-10-27","10.92","11","11","10.92","1");
INSERT INTO candel VALUES("4892","8230","1","2024-10-27","178.2","180.8","182","178.2","1");
INSERT INTO candel VALUES("4893","4090","1","2024-10-27","46.4","46.4","46.9","46.35","0");
INSERT INTO candel VALUES("4894","4100","1","2024-10-27","117.6","117.4","119.8","117","0");
INSERT INTO candel VALUES("4895","4150","1","2024-10-27","29.8","29.5","30","29.35","0");
INSERT INTO candel VALUES("4896","4230","1","2024-10-27","65","64.9","66.9","64.4","0");
INSERT INTO candel VALUES("4897","4323","1","2024-10-27","39","39.9","39.95","39","1");
INSERT INTO candel VALUES("4898","4200","1","2024-10-28","140","142.6","143.2","140","1");
INSERT INTO candel VALUES("4899","1202","1","2024-10-28","39.95","41","41.15","39.85","1");
INSERT INTO candel VALUES("4900","1304","1","2024-10-28","33.55","33.2","33.6","33","2");
INSERT INTO candel VALUES("4901","1320","1","2024-10-28","70.4","71.3","71.9","70.2","0");
INSERT INTO candel VALUES("4902","2090","1","2024-10-28","23.3","22.94","23.3","22.94","2");
INSERT INTO candel VALUES("4903","2150","1","2024-10-28","51","55.2","56.6","51","1");
INSERT INTO candel VALUES("4904","2170","1","2024-10-28","40.55","40.4","40.75","40.35","0");
INSERT INTO candel VALUES("4905","2180","1","2024-10-28","46.5","46.55","47.15","46.35","0");
INSERT INTO candel VALUES("4906","2210","1","2024-10-28","26.55","25.7","26.6","25.7","2");
INSERT INTO candel VALUES("4907","2220","1","2024-10-28","17.9","18.24","18.3","17.8","1");
INSERT INTO candel VALUES("4908","2250","1","2024-10-28","18.2","18.22","18.32","18.2","0");
INSERT INTO candel VALUES("4909","2290","1","2024-10-28","40.8","40.15","40.8","40.15","2");
INSERT INTO candel VALUES("4910","2330","1","2024-10-28","36.5","36.25","36.55","36.25","2");
INSERT INTO candel VALUES("4911","2350","1","2024-10-28","7.9","7.85","7.93","7.85","2");
INSERT INTO candel VALUES("4912","2040","1","2024-10-28","32.3","31.75","32.5","31.6","2");
INSERT INTO candel VALUES("4913","2160","1","2024-10-28","32.8","33.6","34.1","32.45","0");
INSERT INTO candel VALUES("4914","2320","1","2024-10-28","44.3","44.9","45.3","44.05","0");
INSERT INTO candel VALUES("4915","4110","1","2024-10-28","3.92","3.86","3.93","3.84","2");
INSERT INTO candel VALUES("4916","1831","1","2024-10-28","7.43","7.41","7.5","7.37","0");
INSERT INTO candel VALUES("4917","4040","1","2024-10-28","22.32","22.24","22.48","22.18","0");
INSERT INTO candel VALUES("4918","2340","1","2024-10-28","16.36","16.34","16.36","16.16","0");
INSERT INTO candel VALUES("4919","4011","1","2024-10-28","13.8","13.72","13.86","13.68","0");
INSERT INTO candel VALUES("4920","4012","1","2024-10-28","4.7","4.65","4.74","4.64","0");
INSERT INTO candel VALUES("4921","4180","1","2024-10-28","4.1","4.08","4.12","4.06","0");
INSERT INTO candel VALUES("4922","4170","1","2024-10-28","1.01","1.01","1.02","0.99","0");
INSERT INTO candel VALUES("4923","4291","1","2024-10-28","220.4","223.8","225.8","218.2","0");
INSERT INTO candel VALUES("4924","4292","1","2024-10-28","79.2","79.9","80.4","79.2","1");
INSERT INTO candel VALUES("4925","6013","1","2024-10-28","136.2","135.8","137.6","135.2","0");
INSERT INTO candel VALUES("4926","6014","1","2024-10-28","78.7","78.3","78.7","77.9","0");
INSERT INTO candel VALUES("4927","4003","1","2024-10-28","99.5","101.2","101.8","99.5","1");
INSERT INTO candel VALUES("4928","4008","1","2024-10-28","33.85","33.85","34.05","33.35","0");
INSERT INTO candel VALUES("4929","4051","1","2024-10-28","6.63","6.62","6.71","6.6","0");
INSERT INTO candel VALUES("4930","4190","1","2024-10-28","13.38","13.3","13.4","13.28","2");
INSERT INTO candel VALUES("4931","4191","1","2024-10-28","28.4","28.75","28.8","28.05","0");
INSERT INTO candel VALUES("4932","4001","1","2024-10-28","11.94","11.92","11.96","11.9","0");
INSERT INTO candel VALUES("4933","4161","1","2024-10-28","7.11","7.11","7.12","7.08","0");
INSERT INTO candel VALUES("4934","4162","1","2024-10-28","116.2","115","117","115","2");
INSERT INTO candel VALUES("4935","4163","1","2024-10-28","90.9","90.7","91.4","90.6","0");
INSERT INTO candel VALUES("4936","2280","1","2024-10-28","55.9","55.9","56.4","55.8","0");
INSERT INTO candel VALUES("4937","6020","1","2024-10-28","18.28","18.4","18.46","18.14","0");
INSERT INTO candel VALUES("4938","6040","1","2024-10-28","16.86","16.82","16.96","16.82","0");
INSERT INTO candel VALUES("4939","2230","1","2024-10-28","11.6","11.42","11.62","11.38","2");
INSERT INTO candel VALUES("4940","4013","1","2024-10-28","294","288.6","295.8","288.6","2");
INSERT INTO candel VALUES("4941","4014","1","2024-10-28","53.3","54","54.4","53.2","1");
INSERT INTO candel VALUES("4942","4015","1","2024-10-28","163.6","166","166.2","162","1");
INSERT INTO candel VALUES("4943","1182","1","2024-10-28","12.96","13.04","13.14","12.9","0");
INSERT INTO candel VALUES("4944","2120","1","2024-10-28","36.7","36.9","37.1","36.55","0");
INSERT INTO candel VALUES("4945","4081","1","2024-10-28","14.16","14.42","14.48","14.16","1");
INSERT INTO candel VALUES("4946","7201","1","2024-10-28","7.49","7.4","7.5","7.39","2");
INSERT INTO candel VALUES("4947","7202","1","2024-10-28","277","270","278","270","2");
INSERT INTO candel VALUES("4948","7203","1","2024-10-28","1015","1034.8","1035.4","1015","1");
INSERT INTO candel VALUES("4949","7204","1","2024-10-28","14.78","14.68","14.78","14.64","2");
INSERT INTO candel VALUES("4950","7010","1","2024-10-28","42.5","42.5","42.6","42.3","0");
INSERT INTO candel VALUES("4951","7020","1","2024-10-28","52.6","54","54","52.4","1");
INSERT INTO candel VALUES("4952","7040","1","2024-10-28","110","109.4","110.8","108.4","0");
INSERT INTO candel VALUES("4953","2080","1","2024-10-28","103.8","104.8","105.2","103.2","0");
INSERT INTO candel VALUES("4954","2081","1","2024-10-28","165.8","164.8","167","164.2","0");
INSERT INTO candel VALUES("4955","4333","1","2024-10-28","11","11","11","10.94","0");
INSERT INTO candel VALUES("4956","8230","1","2024-10-28","182","179.8","183.8","178.8","0");
INSERT INTO candel VALUES("4957","4090","1","2024-10-28","46.3","46.4","46.4","46","0");
INSERT INTO candel VALUES("4958","4100","1","2024-10-28","117.4","117.6","118.6","117","0");
INSERT INTO candel VALUES("4959","4150","1","2024-10-28","29.75","30","30.45","29.55","0");
INSERT INTO candel VALUES("4960","4230","1","2024-10-28","65.4","70.3","71.3","64.3","1");
INSERT INTO candel VALUES("4961","4323","1","2024-10-28","40","39.75","40.4","39.75","0");
INSERT INTO candel VALUES("4962","4200","1","2024-10-29","141.2","141.4","143","140.2","0");
INSERT INTO candel VALUES("4963","1202","1","2024-10-29","41","40.95","41.65","40.5","0");
INSERT INTO candel VALUES("4964","1304","1","2024-10-29","33.35","32.95","33.35","32.5","0");
INSERT INTO candel VALUES("4965","1320","1","2024-10-29","71","69.7","71.1","69.2","2");
INSERT INTO candel VALUES("4966","2090","1","2024-10-29","22.98","22.74","23.06","22.7","2");
INSERT INTO candel VALUES("4967","2150","1","2024-10-29","55.3","54.8","55.9","54","0");
INSERT INTO candel VALUES("4968","2170","1","2024-10-29","40.55","40.15","40.55","40.05","2");
INSERT INTO candel VALUES("4969","2180","1","2024-10-29","46.2","46.1","46.35","45.7","0");
INSERT INTO candel VALUES("4970","2210","1","2024-10-29","25.85","25.95","26.2","25.4","0");
INSERT INTO candel VALUES("4971","2220","1","2024-10-29","18.28","18.14","18.28","17.92","0");
INSERT INTO candel VALUES("4972","2250","1","2024-10-29","18.22","18.06","18.26","18.02","2");
INSERT INTO candel VALUES("4973","2290","1","2024-10-29","40","40.1","40.2","39.65","0");
INSERT INTO candel VALUES("4974","2330","1","2024-10-29","36.4","36.2","36.4","36.05","2");
INSERT INTO candel VALUES("4975","2350","1","2024-10-29","7.88","7.86","8.01","7.84","0");
INSERT INTO candel VALUES("4976","2040","1","2024-10-29","31.8","32.25","32.75","31.65","0");
INSERT INTO candel VALUES("4977","2160","1","2024-10-29","33.6","33.1","33.6","32.7","2");
INSERT INTO candel VALUES("4978","2320","1","2024-10-29","45","45.15","45.5","44.5","0");
INSERT INTO candel VALUES("4979","4110","1","2024-10-29","3.86","3.86","3.9","3.78","0");
INSERT INTO candel VALUES("4980","1831","1","2024-10-29","7.39","7.38","7.41","7.28","0");
INSERT INTO candel VALUES("4981","4040","1","2024-10-29","22.24","22.08","22.34","21.9","0");
INSERT INTO candel VALUES("4982","2340","1","2024-10-29","16.36","16.1","16.36","16.06","2");
INSERT INTO candel VALUES("4983","4011","1","2024-10-29","13.76","13.68","13.76","13.52","0");
INSERT INTO candel VALUES("4984","4012","1","2024-10-29","4.7","4.61","4.7","4.57","2");
INSERT INTO candel VALUES("4985","4180","1","2024-10-29","4.1","4.03","4.1","4.02","2");
INSERT INTO candel VALUES("4986","4170","1","2024-10-29","1.01","1","1.02","0.99","0");
INSERT INTO candel VALUES("4987","4291","1","2024-10-29","222.4","223.2","226","222.4","0");
INSERT INTO candel VALUES("4988","4292","1","2024-10-29","79.3","78.9","80.5","78.9","0");
INSERT INTO candel VALUES("4989","6013","1","2024-10-29","137","134.2","137","133.6","2");
INSERT INTO candel VALUES("4990","6014","1","2024-10-29","78","77.1","78.5","77","2");
INSERT INTO candel VALUES("4991","4003","1","2024-10-29","101","99.8","102","99.8","0");
INSERT INTO candel VALUES("4992","4008","1","2024-10-29","33.6","33.15","33.85","33.1","2");
INSERT INTO candel VALUES("4993","4051","1","2024-10-29","6.64","6.55","6.65","6.5","2");
INSERT INTO candel VALUES("4994","4190","1","2024-10-29","13.3","13.32","13.32","13.2","0");
INSERT INTO candel VALUES("4995","4191","1","2024-10-29","28.8","28.8","29.2","28.2","0");
INSERT INTO candel VALUES("4996","4001","1","2024-10-29","11.92","11.84","11.92","11.8","2");
INSERT INTO candel VALUES("4997","4161","1","2024-10-29","7.11","6.98","7.12","6.96","2");
INSERT INTO candel VALUES("4998","4162","1","2024-10-29","115","115.4","115.8","114","0");
INSERT INTO candel VALUES("4999","4163","1","2024-10-29","91.4","88.8","91.4","88.8","2");
INSERT INTO candel VALUES("5000","2280","1","2024-10-29","55.9","56","56.1","55.6","0");
INSERT INTO candel VALUES("5001","6020","1","2024-10-29","18.4","18.2","18.48","18.14","2");
INSERT INTO candel VALUES("5002","6040","1","2024-10-29","16.9","16.48","16.9","16.46","2");
INSERT INTO candel VALUES("5003","2230","1","2024-10-29","11.42","11.16","11.46","11.16","2");
INSERT INTO candel VALUES("5004","4013","1","2024-10-29","289.4","288.8","291","287","0");
INSERT INTO candel VALUES("5005","4014","1","2024-10-29","54","54.5","54.9","53.7","0");
INSERT INTO candel VALUES("5006","4015","1","2024-10-29","166.2","162","166.4","161.4","2");
INSERT INTO candel VALUES("5007","1182","1","2024-10-29","13.1","12.98","13.1","12.94","2");
INSERT INTO candel VALUES("5008","2120","1","2024-10-29","36.8","36.1","36.9","35.95","2");
INSERT INTO candel VALUES("5009","4081","1","2024-10-29","14.8","14.58","14.88","14.32","0");
INSERT INTO candel VALUES("5010","7201","1","2024-10-29","7.43","7.28","7.45","7.26","2");
INSERT INTO candel VALUES("5011","7202","1","2024-10-29","270","263.2","270","263","2");
INSERT INTO candel VALUES("5012","7203","1","2024-10-29","1030.2","1034","1035","1022.4","0");
INSERT INTO candel VALUES("5013","7204","1","2024-10-29","14.66","14.56","14.68","14.44","0");
INSERT INTO candel VALUES("5014","7010","1","2024-10-29","42.45","42.2","42.5","42.1","2");
INSERT INTO candel VALUES("5015","7020","1","2024-10-29","53.9","53","54","52.8","2");
INSERT INTO candel VALUES("5016","7040","1","2024-10-29","109","110","110","108.4","1");
INSERT INTO candel VALUES("5017","2080","1","2024-10-29","104.8","105","106","104.4","0");
INSERT INTO candel VALUES("5018","2081","1","2024-10-29","164.2","162","166","159.8","0");
INSERT INTO candel VALUES("5019","4333","1","2024-10-29","11","11","11","10.94","0");
INSERT INTO candel VALUES("5020","8230","1","2024-10-29","181","179.8","181","177","0");
INSERT INTO candel VALUES("5021","4090","1","2024-10-29","46.05","45","46.15","45","2");
INSERT INTO candel VALUES("5022","4100","1","2024-10-29","117.6","117.8","117.8","116.8","0");
INSERT INTO candel VALUES("5023","4150","1","2024-10-29","30.25","30.3","30.6","30.1","0");
INSERT INTO candel VALUES("5024","4230","1","2024-10-29","70.4","72.3","73.1","68.6","0");
INSERT INTO candel VALUES("5025","4323","1","2024-10-29","39.75","39.1","39.8","39","2");
INSERT INTO candel VALUES("5026","4200","1","2024-10-30","142.8","139","142.8","138.4","2");
INSERT INTO candel VALUES("5027","1202","1","2024-10-30","41","40.7","41.3","40.35","0");
INSERT INTO candel VALUES("5028","1304","1","2024-10-30","32.85","33.2","33.35","32.8","1");
INSERT INTO candel VALUES("5029","1320","1","2024-10-30","70.2","70.7","71","69.6","0");
INSERT INTO candel VALUES("5030","2090","1","2024-10-30","22.68","22.76","22.88","22.5","0");
INSERT INTO candel VALUES("5031","2150","1","2024-10-30","55","54.6","55.6","54","0");
INSERT INTO candel VALUES("5032","2170","1","2024-10-30","40.3","40.05","40.3","39.95","2");
INSERT INTO candel VALUES("5033","2180","1","2024-10-30","46.1","46.1","46.1","45.8","0");
INSERT INTO candel VALUES("5034","2210","1","2024-10-30","25.95","25.8","25.95","25.6","0");
INSERT INTO candel VALUES("5035","2220","1","2024-10-30","18.28","18.24","18.5","18","0");
INSERT INTO candel VALUES("5036","2250","1","2024-10-30","18.06","18.36","18.36","17.98","1");
INSERT INTO candel VALUES("5037","2290","1","2024-10-30","39.95","40.1","40.35","39.95","0");
INSERT INTO candel VALUES("5038","2330","1","2024-10-30","36.2","36.2","36.25","36.05","0");
INSERT INTO candel VALUES("5039","2350","1","2024-10-30","7.9","7.82","7.9","7.8","2");
INSERT INTO candel VALUES("5040","2040","1","2024-10-30","32.25","32.2","32.5","31.95","0");
INSERT INTO candel VALUES("5041","2160","1","2024-10-30","33","34.45","34.6","32.85","1");
INSERT INTO candel VALUES("5042","2320","1","2024-10-30","45.1","44.6","45.5","44.55","0");
INSERT INTO candel VALUES("5043","4110","1","2024-10-30","3.84","3.82","3.86","3.8","0");
INSERT INTO candel VALUES("5044","1831","1","2024-10-30","7.38","7.32","7.42","7.32","2");
INSERT INTO candel VALUES("5045","4040","1","2024-10-30","22","22.24","22.3","21.98","1");
INSERT INTO candel VALUES("5046","2340","1","2024-10-30","16.04","16.04","16.18","16","0");
INSERT INTO candel VALUES("5047","4011","1","2024-10-30","13.62","13.7","13.76","13.52","0");
INSERT INTO candel VALUES("5048","4012","1","2024-10-30","4.61","4.69","4.69","4.54","0");
INSERT INTO candel VALUES("5049","4180","1","2024-10-30","4.03","4.04","4.08","4.01","0");
INSERT INTO candel VALUES("5050","4170","1","2024-10-30","1","0.97","1","0.97","2");
INSERT INTO candel VALUES("5051","4291","1","2024-10-30","225","221.4","225","218","0");
INSERT INTO candel VALUES("5052","4292","1","2024-10-30","78.8","76.1","78.9","75.9","2");
INSERT INTO candel VALUES("5053","6013","1","2024-10-30","134.6","133.8","135","132.4","0");
INSERT INTO candel VALUES("5054","6014","1","2024-10-30","76.8","77.7","77.9","76.5","1");
INSERT INTO candel VALUES("5055","4003","1","2024-10-30","99.8","99.2","99.8","97.9","0");
INSERT INTO candel VALUES("5056","4008","1","2024-10-30","33.3","33.15","33.5","32.95","0");
INSERT INTO candel VALUES("5057","4051","1","2024-10-30","6.55","6.55","6.59","6.46","0");
INSERT INTO candel VALUES("5058","4190","1","2024-10-30","13.28","13.34","13.34","13.2","0");
INSERT INTO candel VALUES("5059","4191","1","2024-10-30","28.5","29.1","29.25","28.5","1");
INSERT INTO candel VALUES("5060","4001","1","2024-10-30","11.84","11.82","11.84","11.78","0");
INSERT INTO candel VALUES("5061","4161","1","2024-10-30","6.98","6.93","7.04","6.93","0");
INSERT INTO candel VALUES("5062","4162","1","2024-10-30","115","113.4","116.2","113.4","2");
INSERT INTO candel VALUES("5063","4163","1","2024-10-30","88.4","87.2","88.7","86.7","2");
INSERT INTO candel VALUES("5064","2280","1","2024-10-30","56.1","55.8","56.5","55.7","0");
INSERT INTO candel VALUES("5065","6020","1","2024-10-30","18.08","18.2","18.2","18.04","1");
INSERT INTO candel VALUES("5066","6040","1","2024-10-30","16.48","16.6","16.64","16.4","0");
INSERT INTO candel VALUES("5067","2230","1","2024-10-30","11.2","11.26","11.38","11.18","0");
INSERT INTO candel VALUES("5068","4013","1","2024-10-30","290","286","290","286","2");
INSERT INTO candel VALUES("5069","4014","1","2024-10-30","54.8","55.7","56.2","54.4","0");
INSERT INTO candel VALUES("5070","4015","1","2024-10-30","161.6","162.6","164","161","0");
INSERT INTO candel VALUES("5071","1182","1","2024-10-30","13.1","13.02","13.18","13","0");
INSERT INTO candel VALUES("5072","2120","1","2024-10-30","36.1","36.5","36.55","36","1");
INSERT INTO candel VALUES("5073","4081","1","2024-10-30","14.56","14.48","14.62","14.4","0");
INSERT INTO candel VALUES("5074","7201","1","2024-10-30","7.3","7.4","7.41","7.27","1");
INSERT INTO candel VALUES("5075","7202","1","2024-10-30","263.4","260","264","260","2");
INSERT INTO candel VALUES("5076","7203","1","2024-10-30","1030.6","1026.2","1049","1026.2","0");
INSERT INTO candel VALUES("5077","7204","1","2024-10-30","14.56","14.44","14.58","14.4","2");
INSERT INTO candel VALUES("5078","7010","1","2024-10-30","42.2","42.45","42.45","42.15","1");
INSERT INTO candel VALUES("5079","7020","1","2024-10-30","53","52.7","53.6","52.6","0");
INSERT INTO candel VALUES("5080","7040","1","2024-10-30","114","116.8","118.2","111.8","0");
INSERT INTO candel VALUES("5081","2080","1","2024-10-30","105.4","105.2","105.8","104.6","0");
INSERT INTO candel VALUES("5082","2081","1","2024-10-30","162","160.6","162","159.2","0");
INSERT INTO candel VALUES("5083","4333","1","2024-10-30","11","11.06","11.08","10.96","0");
INSERT INTO candel VALUES("5084","8230","1","2024-10-30","179","180","180","177.6","0");
INSERT INTO candel VALUES("5085","4090","1","2024-10-30","45","45.2","45.4","44.65","0");
INSERT INTO candel VALUES("5086","4100","1","2024-10-30","117","116","118.2","115","0");
INSERT INTO candel VALUES("5087","4150","1","2024-10-30","30.3","30.1","30.55","30","0");
INSERT INTO candel VALUES("5088","4230","1","2024-10-30","71.3","75.9","78.7","71","1");
INSERT INTO candel VALUES("5089","4323","1","2024-10-30","39.1","39.75","39.9","38.9","1");
INSERT INTO candel VALUES("5090","4200","1","2024-10-31","139","138.4","139.2","137.4","0");
INSERT INTO candel VALUES("5091","1202","1","2024-10-31","40.7","40","40.7","39.7","2");
INSERT INTO candel VALUES("5092","1304","1","2024-10-31","33.25","33.3","33.6","32.9","0");
INSERT INTO candel VALUES("5093","1320","1","2024-10-31","70.7","71.3","71.5","70","0");
INSERT INTO candel VALUES("5094","2090","1","2024-10-31","22.8","22.74","22.84","22.52","0");
INSERT INTO candel VALUES("5095","2150","1","2024-10-31","54.6","54.6","55.8","53.9","0");
INSERT INTO candel VALUES("5096","2170","1","2024-10-31","40.3","40.45","41","40.2","0");
INSERT INTO candel VALUES("5097","2180","1","2024-10-31","46.25","45.8","46.25","45.6","2");
INSERT INTO candel VALUES("5098","2210","1","2024-10-31","25.8","25.5","25.8","25.4","2");
INSERT INTO candel VALUES("5099","2220","1","2024-10-31","18.28","18.14","18.4","17.98","0");
INSERT INTO candel VALUES("5100","2250","1","2024-10-31","18.34","17.84","18.34","17.7","2");
INSERT INTO candel VALUES("5101","2290","1","2024-10-31","39.9","39.8","40.15","39.7","0");
INSERT INTO candel VALUES("5102","2330","1","2024-10-31","36.2","36.35","36.5","36.05","0");
INSERT INTO candel VALUES("5103","2350","1","2024-10-31","7.84","7.78","7.84","7.77","2");
INSERT INTO candel VALUES("5104","2040","1","2024-10-31","32.2","32.6","32.85","31.95","0");
INSERT INTO candel VALUES("5105","2160","1","2024-10-31","34.4","34.5","35.15","33.95","0");
INSERT INTO candel VALUES("5106","2320","1","2024-10-31","44.35","44.8","45.3","42.65","0");
INSERT INTO candel VALUES("5107","4110","1","2024-10-31","3.83","3.91","3.93","3.82","1");
INSERT INTO candel VALUES("5108","1831","1","2024-10-31","7.32","7.49","7.49","7.3","1");
INSERT INTO candel VALUES("5109","4040","1","2024-10-31","22.24","22.1","22.32","22.02","0");
INSERT INTO candel VALUES("5110","2340","1","2024-10-31","16.04","15.88","16.04","15.84","2");
INSERT INTO candel VALUES("5111","4011","1","2024-10-31","13.62","13.64","13.68","13.5","0");
INSERT INTO candel VALUES("5112","4012","1","2024-10-31","4.7","4.9","4.95","4.68","1");
INSERT INTO candel VALUES("5113","4180","1","2024-10-31","4.04","4.05","4.1","4.03","0");
INSERT INTO candel VALUES("5114","4170","1","2024-10-31","0.97","0.95","0.97","0.94","2");
INSERT INTO candel VALUES("5115","4291","1","2024-10-31","221.4","219.2","222","213.4","0");
INSERT INTO candel VALUES("5116","4292","1","2024-10-31","75.5","77","78.2","75.5","1");
INSERT INTO candel VALUES("5117","6013","1","2024-10-31","134.8","133.6","135.4","133","0");
INSERT INTO candel VALUES("5118","6014","1","2024-10-31","77.9","77.2","77.9","76.7","2");
INSERT INTO candel VALUES("5119","4003","1","2024-10-31","99.2","101","102","98.9","1");
INSERT INTO candel VALUES("5120","4008","1","2024-10-31","33.5","33.25","33.5","32.85","0");
INSERT INTO candel VALUES("5121","4051","1","2024-10-31","6.54","6.51","6.59","6.44","0");
INSERT INTO candel VALUES("5122","4190","1","2024-10-31","13.26","13.24","13.28","13.16","0");
INSERT INTO candel VALUES("5123","4191","1","2024-10-31","29.1","28.8","29.2","28.75","2");
INSERT INTO candel VALUES("5124","4001","1","2024-10-31","11.82","11.8","11.86","11.68","0");
INSERT INTO candel VALUES("5125","4161","1","2024-10-31","6.96","7.12","7.15","6.91","1");
INSERT INTO candel VALUES("5126","4162","1","2024-10-31","113.4","116.8","116.8","113.2","1");
INSERT INTO candel VALUES("5127","4163","1","2024-10-31","87.5","88.2","88.4","87.2","1");
INSERT INTO candel VALUES("5128","2280","1","2024-10-31","55.8","55.1","56","54.9","2");
INSERT INTO candel VALUES("5129","6020","1","2024-10-31","18.12","18.24","18.26","18.08","1");
INSERT INTO candel VALUES("5130","6040","1","2024-10-31","16.64","16.46","16.64","16.46","2");
INSERT INTO candel VALUES("5131","2230","1","2024-10-31","11.32","11.64","11.7","11.28","1");
INSERT INTO candel VALUES("5132","4013","1","2024-10-31","286.8","286.2","289.8","286","0");
INSERT INTO candel VALUES("5133","4014","1","2024-10-31","55.9","55","55.9","54.5","2");
INSERT INTO candel VALUES("5134","4015","1","2024-10-31","162.8","169","170.8","162.8","1");
INSERT INTO candel VALUES("5135","1182","1","2024-10-31","12.92","13.12","13.22","12.92","1");
INSERT INTO candel VALUES("5136","2120","1","2024-10-31","36.3","37.35","37.4","36.3","1");
INSERT INTO candel VALUES("5137","4081","1","2024-10-31","14.52","14.66","14.72","14.32","0");
INSERT INTO candel VALUES("5138","7201","1","2024-10-31","7.43","7.41","7.54","7.3","0");
INSERT INTO candel VALUES("5139","7202","1","2024-10-31","260.8","255.2","261.2","255","2");
INSERT INTO candel VALUES("5140","7203","1","2024-10-31","1026.2","1022.6","1036.4","1014.8","0");
INSERT INTO candel VALUES("5141","7204","1","2024-10-31","14.42","14.88","14.94","14.36","1");
INSERT INTO candel VALUES("5142","7010","1","2024-10-31","42.4","42.15","42.6","42.15","2");
INSERT INTO candel VALUES("5143","7020","1","2024-10-31","53.1","51.8","53.4","51.7","2");
INSERT INTO candel VALUES("5144","7040","1","2024-10-31","116.4","117.2","120.2","115","0");
INSERT INTO candel VALUES("5145","2080","1","2024-10-31","105.6","108.8","111.6","105.2","0");
INSERT INTO candel VALUES("5146","2081","1","2024-10-31","161","160.6","161.6","160.4","0");
INSERT INTO candel VALUES("5147","4333","1","2024-10-31","10.86","10.98","11","10.86","1");
INSERT INTO candel VALUES("5148","8230","1","2024-10-31","180.4","179.2","183.4","177.4","0");
INSERT INTO candel VALUES("5149","4090","1","2024-10-31","45","45.1","45.55","44.85","0");
INSERT INTO candel VALUES("5150","4100","1","2024-10-31","115.8","114.2","117.6","113.2","0");
INSERT INTO candel VALUES("5151","4150","1","2024-10-31","30.05","30.1","30.35","29.9","0");
INSERT INTO candel VALUES("5152","4230","1","2024-10-31","76","76.5","78.7","75.6","0");
INSERT INTO candel VALUES("5153","4323","1","2024-10-31","39.75","39.9","40.45","39.5","0");
INSERT INTO candel VALUES("5154","4200","2","2024-10-27","139.2","138.4","143.2","137.4","0");
INSERT INTO candel VALUES("5155","1202","2","2024-10-27","39.8","40","41.65","39.7","0");
INSERT INTO candel VALUES("5156","1304","2","2024-10-27","32.55","33.3","33.6","32.5","1");
INSERT INTO candel VALUES("5157","1320","2","2024-10-27","69.5","71.3","71.9","69.2","1");
INSERT INTO candel VALUES("5158","2090","2","2024-10-27","22.86","22.74","23.48","22.5","0");
INSERT INTO candel VALUES("5159","2150","2","2024-10-27","52.7","54.6","56.6","51","0");
INSERT INTO candel VALUES("5160","2170","2","2024-10-27","40.1","40.45","41","39.95","0");
INSERT INTO candel VALUES("5161","2180","2","2024-10-27","45.85","45.8","47.15","45.55","0");
INSERT INTO candel VALUES("5162","2210","2","2024-10-27","26.5","25.5","26.9","25.4","2");
INSERT INTO candel VALUES("5163","2220","2","2024-10-27","17.7","18.14","18.5","17.6","0");
INSERT INTO candel VALUES("5164","2250","2","2024-10-27","18.2","17.84","18.36","17.7","0");
INSERT INTO candel VALUES("5165","2290","2","2024-10-27","41","39.8","41.4","39.65","2");
INSERT INTO candel VALUES("5166","2330","2","2024-10-27","36.65","36.35","36.75","36.05","0");
INSERT INTO candel VALUES("5167","2350","2","2024-10-27","7.85","7.78","8.01","7.77","0");
INSERT INTO candel VALUES("5168","2040","2","2024-10-27","31.2","32.6","32.85","31","1");
INSERT INTO candel VALUES("5169","2160","2","2024-10-27","32.25","34.5","35.15","32.25","1");
INSERT INTO candel VALUES("5170","2320","2","2024-10-27","42.8","44.8","45.5","42.65","1");
INSERT INTO candel VALUES("5171","4110","2","2024-10-27","3.8","3.91","3.93","3.78","1");
INSERT INTO candel VALUES("5172","1831","2","2024-10-27","7.31","7.49","7.5","7.28","1");
INSERT INTO candel VALUES("5173","4040","2","2024-10-27","22.18","22.1","22.54","21.9","0");
INSERT INTO candel VALUES("5174","2340","2","2024-10-27","16.18","15.88","16.42","15.84","0");
INSERT INTO candel VALUES("5175","4011","2","2024-10-27","13.54","13.64","13.86","13.5","0");
INSERT INTO candel VALUES("5176","4012","2","2024-10-27","4.6","4.9","4.95","4.54","1");
INSERT INTO candel VALUES("5177","4180","2","2024-10-27","4.05","4.05","4.14","4.01","0");
INSERT INTO candel VALUES("5178","4170","2","2024-10-27","1.01","0.95","1.04","0.94","2");
INSERT INTO candel VALUES("5179","4291","2","2024-10-27","215","219.2","226","213.4","0");
INSERT INTO candel VALUES("5180","4292","2","2024-10-27","80.8","77","81.4","75.5","2");
INSERT INTO candel VALUES("5181","6013","2","2024-10-27","135.2","133.6","138.6","132.4","0");
INSERT INTO candel VALUES("5182","6014","2","2024-10-27","79","77.2","79.8","76.5","0");
INSERT INTO candel VALUES("5183","4003","2","2024-10-27","98.2","101","102","97.9","1");
INSERT INTO candel VALUES("5184","4008","2","2024-10-27","33","33.25","34.05","32.85","0");
INSERT INTO candel VALUES("5185","4051","2","2024-10-27","6.61","6.51","6.71","6.44","0");
INSERT INTO candel VALUES("5186","4190","2","2024-10-27","13.34","13.24","13.46","13.16","0");
INSERT INTO candel VALUES("5187","4191","2","2024-10-27","27.35","28.8","29.25","27.25","1");
INSERT INTO candel VALUES("5188","4001","2","2024-10-27","11.92","11.8","12","11.68","0");
INSERT INTO candel VALUES("5189","4161","2","2024-10-27","7.14","7.12","7.23","6.91","0");
INSERT INTO candel VALUES("5190","4162","2","2024-10-27","112","116.8","117","112","1");
INSERT INTO candel VALUES("5191","4163","2","2024-10-27","89.9","88.2","91.4","86.7","0");
INSERT INTO candel VALUES("5192","2280","2","2024-10-27","55.8","55.1","56.5","54.9","0");
INSERT INTO candel VALUES("5193","6020","2","2024-10-27","18.1","18.24","18.48","18.04","0");
INSERT INTO candel VALUES("5194","6040","2","2024-10-27","16.76","16.46","16.98","16.4","0");
INSERT INTO candel VALUES("5195","2230","2","2024-10-27","11.34","11.64","11.7","11.16","1");
INSERT INTO candel VALUES("5196","4013","2","2024-10-27","283.8","286.2","295.8","283.8","0");
INSERT INTO candel VALUES("5197","4014","2","2024-10-27","52.1","55","56.2","52.1","1");
INSERT INTO candel VALUES("5198","4015","2","2024-10-27","166","169","170.8","160.4","0");
INSERT INTO candel VALUES("5199","1182","2","2024-10-27","12.76","13.12","13.22","12.76","1");
INSERT INTO candel VALUES("5200","2120","2","2024-10-27","36.35","37.35","37.4","35.95","1");
INSERT INTO candel VALUES("5201","4081","2","2024-10-27","13.88","14.66","14.88","13.88","1");
INSERT INTO candel VALUES("5202","7201","2","2024-10-27","7.5","7.41","7.62","7.26","0");
INSERT INTO candel VALUES("5203","7202","2","2024-10-27","270","255.2","278","255","2");
INSERT INTO candel VALUES("5204","7203","2","2024-10-27","1014.4","1022.6","1049","1000","0");
INSERT INTO candel VALUES("5205","7204","2","2024-10-27","14.42","14.88","14.94","14.36","1");
INSERT INTO candel VALUES("5206","7010","2","2024-10-27","42.3","42.15","42.7","42.1","0");
INSERT INTO candel VALUES("5207","7020","2","2024-10-27","52.2","51.8","54","51.7","0");
INSERT INTO candel VALUES("5208","7040","2","2024-10-27","107.4","117.2","120.2","106.8","1");
INSERT INTO candel VALUES("5209","2080","2","2024-10-27","103.8","108.8","111.6","103","1");
INSERT INTO candel VALUES("5210","2081","2","2024-10-27","161.8","160.6","167","159.2","0");
INSERT INTO candel VALUES("5211","4333","2","2024-10-27","10.92","10.98","11.08","10.86","0");
INSERT INTO candel VALUES("5212","8230","2","2024-10-27","178.2","179.2","183.8","177","0");
INSERT INTO candel VALUES("5213","4090","2","2024-10-27","46.4","45.1","46.9","44.65","2");
INSERT INTO candel VALUES("5214","4100","2","2024-10-27","117.6","114.2","119.8","113.2","0");
INSERT INTO candel VALUES("5215","4150","2","2024-10-27","29.8","30.1","30.6","29.35","0");
INSERT INTO candel VALUES("5216","4230","2","2024-10-27","65","76.5","78.7","64.3","1");
INSERT INTO candel VALUES("5217","4323","2","2024-10-27","39","39.9","40.45","38.9","1");
INSERT INTO candel VALUES("5218","4200","3","2024-10-01","134","138.4","145.6","127","0");
INSERT INTO candel VALUES("5219","1202","3","2024-10-01","43.6","40","43.6","39.3","2");
INSERT INTO candel VALUES("5220","1304","3","2024-10-01","36.25","33.3","36.35","32.15","2");
INSERT INTO candel VALUES("5221","1320","3","2024-10-01","70.8","71.3","73.5","65","0");
INSERT INTO candel VALUES("5222","2090","3","2024-10-01","24.96","22.74","24.98","22.26","2");
INSERT INTO candel VALUES("5223","2150","3","2024-10-01","51.7","54.6","56.7","50.9","0");
INSERT INTO candel VALUES("5224","2170","3","2024-10-01","42.1","40.45","42.7","39.65","0");
INSERT INTO candel VALUES("5225","2180","3","2024-10-01","49.25","45.8","49.8","44.55","2");
INSERT INTO candel VALUES("5226","2210","3","2024-10-01","28.25","25.5","28.25","25.4","2");
INSERT INTO candel VALUES("5227","2220","3","2024-10-01","18.48","18.14","18.96","17.16","0");
INSERT INTO candel VALUES("5228","2250","3","2024-10-01","19.6","17.84","19.6","17.7","2");
INSERT INTO candel VALUES("5229","2290","3","2024-10-01","42.7","39.8","42.8","39.65","2");
INSERT INTO candel VALUES("5230","2330","3","2024-10-01","38.75","36.35","38.75","35.65","2");
INSERT INTO candel VALUES("5231","2350","3","2024-10-01","8.36","7.78","8.43","7.75","2");
INSERT INTO candel VALUES("5232","2040","3","2024-10-01","32.6","32.6","33.15","28.05","0");
INSERT INTO candel VALUES("5233","2160","3","2024-10-01","31.7","34.5","35.15","27.65","0");
INSERT INTO candel VALUES("5234","2320","3","2024-10-01","44","44.8","45.5","38","0");
INSERT INTO candel VALUES("5235","4110","3","2024-10-01","3.86","3.91","4.16","3.55","0");
INSERT INTO candel VALUES("5236","1831","3","2024-10-01","7.05","7.49","7.5","6.65","0");
INSERT INTO candel VALUES("5237","4040","3","2024-10-01","21.48","22.1","23.84","19.8","0");
INSERT INTO candel VALUES("5238","2340","3","2024-10-01","17.3","15.88","18.06","15.84","2");
INSERT INTO candel VALUES("5239","4011","3","2024-10-01","14.52","13.64","14.78","13.38","2");
INSERT INTO candel VALUES("5240","4012","3","2024-10-01","4.67","4.9","5","4.38","0");
INSERT INTO candel VALUES("5241","4180","3","2024-10-01","4.17","4.05","4.4","3.93","0");
INSERT INTO candel VALUES("5242","4170","3","2024-10-01","1.01","0.95","1.11","0.94","0");
INSERT INTO candel VALUES("5243","4291","3","2024-10-01","210","219.2","233","200","0");
INSERT INTO candel VALUES("5244","4292","3","2024-10-01","81.6","77","83.8","74.1","0");
INSERT INTO candel VALUES("5245","6013","3","2024-10-01","128","133.6","148","116","0");
INSERT INTO candel VALUES("5246","6014","3","2024-10-01","78","77.2","84.5","73.5","0");
INSERT INTO candel VALUES("5247","4003","3","2024-10-01","94.5","101","102","90.9","1");
INSERT INTO candel VALUES("5248","4008","3","2024-10-01","37.1","33.25","38.7","32","2");
INSERT INTO candel VALUES("5249","4051","3","2024-10-01","6.58","6.51","6.9","6","0");
INSERT INTO candel VALUES("5250","4190","3","2024-10-01","13.18","13.24","13.46","12.74","0");
INSERT INTO candel VALUES("5251","4191","3","2024-10-01","28.7","28.8","29.25","26.05","0");
INSERT INTO candel VALUES("5252","4001","3","2024-10-01","11.92","11.8","12.5","11.22","0");
INSERT INTO candel VALUES("5253","4161","3","2024-10-01","7.9","7.12","8.06","6.91","2");
INSERT INTO candel VALUES("5254","4162","3","2024-10-01","119.2","116.8","121","107.4","0");
INSERT INTO candel VALUES("5255","4163","3","2024-10-01","95","88.2","96","86.7","2");
INSERT INTO candel VALUES("5256","2280","3","2024-10-01","55.3","55.1","58.9","54.5","0");
INSERT INTO candel VALUES("5257","6020","3","2024-10-01","20","18.24","20.46","17.7","2");
INSERT INTO candel VALUES("5258","6040","3","2024-10-01","18.28","16.46","18.44","16.4","2");
INSERT INTO candel VALUES("5259","2230","3","2024-10-01","11.48","11.64","11.92","10.66","0");
INSERT INTO candel VALUES("5260","4013","3","2024-10-01","293.6","286.2","298.2","279.6","0");
INSERT INTO candel VALUES("5261","4014","3","2024-10-01","55.8","55","56.2","50.8","0");
INSERT INTO candel VALUES("5262","4015","3","2024-10-01","190","169","190","160.2","2");
INSERT INTO candel VALUES("5263","1182","3","2024-10-01","13.58","13.12","13.64","12.14","0");
INSERT INTO candel VALUES("5264","2120","3","2024-10-01","36.6","37.35","37.6","33.8","0");
INSERT INTO candel VALUES("5265","4081","3","2024-10-01","14.9","14.66","15.06","13.7","0");
INSERT INTO candel VALUES("5266","7201","3","2024-10-01","7.44","7.41","8.08","6.75","0");
INSERT INTO candel VALUES("5267","7202","3","2024-10-01","282","255.2","284.8","255","2");
INSERT INTO candel VALUES("5268","7203","3","2024-10-01","1165","1022.6","1190","1000","2");
INSERT INTO candel VALUES("5269","7204","3","2024-10-01","15.1","14.88","15.46","14.1","0");
INSERT INTO candel VALUES("5270","7010","3","2024-10-01","43.55","42.15","43.9","41.95","2");
INSERT INTO candel VALUES("5271","7020","3","2024-10-01","51.4","51.8","54","49.85","0");
INSERT INTO candel VALUES("5272","7040","3","2024-10-01","93.2","117.2","120.2","90","1");
INSERT INTO candel VALUES("5273","2080","3","2024-10-01","106","108.8","111.6","101.8","0");
INSERT INTO candel VALUES("5274","2081","3","2024-10-01","162.8","160.6","169.2","148","0");
INSERT INTO candel VALUES("5275","4333","3","2024-10-01","11.76","10.98","11.92","10.86","2");
INSERT INTO candel VALUES("5276","8230","3","2024-10-01","191.8","179.2","191.8","170.6","2");
INSERT INTO candel VALUES("5277","4090","3","2024-10-01","46","45.1","47.5","43.25","0");
INSERT INTO candel VALUES("5278","4100","3","2024-10-01","115","114.2","122.4","113.2","0");
INSERT INTO candel VALUES("5279","4150","3","2024-10-01","28.2","30.1","30.6","27","0");
INSERT INTO candel VALUES("5280","4230","3","2024-10-01","66.8","76.5","78.7","57.3","0");
INSERT INTO candel VALUES("5281","4323","3","2024-10-01","41.5","39.9","43","38.5","0");
INSERT INTO candel VALUES("5282","4200","1","2024-11-03","138.4","134.2","138.6","133.6","2");
INSERT INTO candel VALUES("5283","1202","1","2024-11-03","40.05","40.1","40.4","39.8","0");
INSERT INTO candel VALUES("5284","1304","1","2024-11-03","33.35","33.2","33.6","33.2","0");
INSERT INTO candel VALUES("5285","1320","1","2024-11-03","71.5","70.8","72.1","70.8","0");
INSERT INTO candel VALUES("5286","2090","1","2024-11-03","22.78","22.74","22.82","22.68","0");
INSERT INTO candel VALUES("5287","2150","1","2024-11-03","54.6","53.9","54.9","53.7","2");
INSERT INTO candel VALUES("5288","2170","1","2024-11-03","40.75","39.8","40.75","39.75","2");
INSERT INTO candel VALUES("5289","2180","1","2024-11-03","45.05","44.5","45.05","44.4","2");
INSERT INTO candel VALUES("5290","2210","1","2024-11-03","25.4","25.4","25.5","25.2","0");
INSERT INTO candel VALUES("5291","2220","1","2024-11-03","18.16","17.98","18.18","17.84","0");
INSERT INTO candel VALUES("5292","2250","1","2024-11-03","17.7","17.76","17.86","17.6","0");
INSERT INTO candel VALUES("5293","2290","1","2024-11-03","39.8","39.3","39.95","39.3","2");
INSERT INTO candel VALUES("5294","2330","1","2024-11-03","36.35","36","36.4","36","2");
INSERT INTO candel VALUES("5295","2350","1","2024-11-03","7.78","7.8","7.85","7.75","0");
INSERT INTO candel VALUES("5296","2040","1","2024-11-03","32.6","32.85","33.15","32.5","0");
INSERT INTO candel VALUES("5297","2160","1","2024-11-03","34.45","34.05","34.5","33.85","2");
INSERT INTO candel VALUES("5298","2320","1","2024-11-03","44.55","43.55","44.55","43.25","2");
INSERT INTO candel VALUES("5299","4110","1","2024-11-03","3.93","3.92","3.98","3.89","0");
INSERT INTO candel VALUES("5300","1831","1","2024-11-03","7.42","7.39","7.5","7.35","0");
INSERT INTO candel VALUES("5301","4040","1","2024-11-03","22.06","21.94","22.14","21.78","0");
INSERT INTO candel VALUES("5302","2340","1","2024-11-03","15.82","15.94","16.1","15.82","0");
INSERT INTO candel VALUES("5303","4011","1","2024-11-03","13.66","13.72","13.8","13.64","0");
INSERT INTO candel VALUES("5304","4012","1","2024-11-03","4.92","4.79","4.96","4.75","2");
INSERT INTO candel VALUES("5305","4180","1","2024-11-03","4.09","4.04","4.1","4.04","2");
INSERT INTO candel VALUES("5306","4170","1","2024-11-03","0.95","0.98","0.99","0.95","1");
INSERT INTO candel VALUES("5307","4291","1","2024-11-03","227","219.4","227","216.8","2");
INSERT INTO candel VALUES("5308","4292","1","2024-11-03","77.3","76.6","78.3","76.3","0");
INSERT INTO candel VALUES("5309","6013","1","2024-11-03","133.6","134.6","137","133","0");
INSERT INTO candel VALUES("5310","6014","1","2024-11-03","77.6","77.2","77.6","76","0");
INSERT INTO candel VALUES("5311","4003","1","2024-11-03","101.8","99.6","102","99.6","2");
INSERT INTO candel VALUES("5312","4008","1","2024-11-03","33.25","33.5","33.5","32.8","0");
INSERT INTO candel VALUES("5313","4051","1","2024-11-03","6.5","6.45","6.55","6.45","0");
INSERT INTO candel VALUES("5314","4190","1","2024-11-03","13.24","13.2","13.26","13.16","0");
INSERT INTO candel VALUES("5315","4191","1","2024-11-03","28.7","29","29.3","28.3","0");
INSERT INTO candel VALUES("5316","4001","1","2024-11-03","11.76","11.68","11.78","11.64","2");
INSERT INTO candel VALUES("5317","4161","1","2024-11-03","7.24","7.07","7.28","7.06","2");
INSERT INTO candel VALUES("5318","4162","1","2024-11-03","116.8","118","118.4","116","0");
INSERT INTO candel VALUES("5319","4163","1","2024-11-03","88","88.4","88.8","87.3","0");
INSERT INTO candel VALUES("5320","2280","1","2024-11-03","55.1","55.3","55.5","54.9","0");
INSERT INTO candel VALUES("5321","6020","1","2024-11-03","18.1","18.4","18.76","18.1","0");
INSERT INTO candel VALUES("5322","6040","1","2024-11-03","16.46","16.52","16.7","16.46","0");
INSERT INTO candel VALUES("5323","2230","1","2024-11-03","11.8","11.58","11.88","11.5","2");
INSERT INTO candel VALUES("5324","4013","1","2024-11-03","286.2","288.4","290.8","286","0");
INSERT INTO candel VALUES("5325","4014","1","2024-11-03","55","55.1","55.8","54.7","0");
INSERT INTO candel VALUES("5326","4015","1","2024-11-03","168.8","165.8","170.6","165.8","2");
INSERT INTO candel VALUES("5327","1182","1","2024-11-03","13.04","13","13.2","12.98","0");
INSERT INTO candel VALUES("5328","2120","1","2024-11-03","37.35","36.9","37.5","36.8","2");
INSERT INTO candel VALUES("5329","4081","1","2024-11-03","14.66","14.58","14.7","14.44","0");
INSERT INTO candel VALUES("5330","7201","1","2024-11-03","7.41","7.36","7.45","7.31","0");
INSERT INTO candel VALUES("5331","7202","1","2024-11-03","255.6","261.2","264.2","255.6","1");
INSERT INTO candel VALUES("5332","7203","1","2024-11-03","1038","1072.2","1088.8","1030","1");
INSERT INTO candel VALUES("5333","7204","1","2024-11-03","15.2","14.88","15.24","14.88","2");
INSERT INTO candel VALUES("5334","7010","1","2024-11-03","42.15","42.05","42.45","42","0");
INSERT INTO candel VALUES("5335","7020","1","2024-11-03","51.8","51.2","52.6","51.2","0");
INSERT INTO candel VALUES("5336","7040","1","2024-11-03","115.4","115","117.2","113.4","0");
INSERT INTO candel VALUES("5337","2080","1","2024-11-03","109.2","108.4","109.2","106.4","0");
INSERT INTO candel VALUES("5338","2081","1","2024-11-03","161","159.8","161.6","159.2","0");
INSERT INTO candel VALUES("5339","4333","1","2024-11-03","10.94","11.04","11.08","10.94","1");
INSERT INTO candel VALUES("5340","8230","1","2024-11-03","179.4","177.4","179.8","177.4","2");
INSERT INTO candel VALUES("5341","4090","1","2024-11-03","45.1","44.5","45.4","44.1","0");
INSERT INTO candel VALUES("5342","4100","1","2024-11-03","118","114.6","118.2","113.2","2");
INSERT INTO candel VALUES("5343","4150","1","2024-11-03","29.8","29.65","30.1","29.25","0");
INSERT INTO candel VALUES("5344","4230","1","2024-11-03","77","77.5","80","75.9","0");
INSERT INTO candel VALUES("5345","4323","1","2024-11-03","39.95","39.65","40.4","39.55","0");
INSERT INTO candel VALUES("5346","4200","1","2024-11-04","134","132","134.2","131.4","2");
INSERT INTO candel VALUES("5347","1202","1","2024-11-04","39.8","39.45","39.9","38.9","0");
INSERT INTO candel VALUES("5348","1304","1","2024-11-04","33.2","33.3","33.4","32.5","0");
INSERT INTO candel VALUES("5349","1320","1","2024-11-04","70","70.4","70.5","69.4","0");
INSERT INTO candel VALUES("5350","2090","1","2024-11-04","22.54","22.34","22.82","22.32","0");
INSERT INTO candel VALUES("5351","2150","1","2024-11-04","53.9","53.3","54","52.9","0");
INSERT INTO candel VALUES("5352","2170","1","2024-11-04","39.75","39.45","39.95","39.25","0");
INSERT INTO candel VALUES("5353","2180","1","2024-11-04","44.5","44.25","44.55","43.85","0");
INSERT INTO candel VALUES("5354","2210","1","2024-11-04","25.5","25.75","25.9","25.05","0");
INSERT INTO candel VALUES("5355","2220","1","2024-11-04","18","18.12","18.16","17.7","0");
INSERT INTO candel VALUES("5356","2250","1","2024-11-04","17.98","17.7","17.98","17.56","2");
INSERT INTO candel VALUES("5357","2290","1","2024-11-04","39.4","39.8","39.9","39.25","1");
INSERT INTO candel VALUES("5358","2330","1","2024-11-04","36","35.95","36.2","35.75","0");
INSERT INTO candel VALUES("5359","2350","1","2024-11-04","7.81","7.74","7.82","7.7","2");
INSERT INTO candel VALUES("5360","2040","1","2024-11-04","32.95","32.4","33.1","32.1","2");
INSERT INTO candel VALUES("5361","2160","1","2024-11-04","34","33.1","34","32.9","2");
INSERT INTO candel VALUES("5362","2320","1","2024-11-04","43.55","42.85","43.65","42.45","2");
INSERT INTO candel VALUES("5363","4110","1","2024-11-04","3.92","3.9","3.94","3.85","0");
INSERT INTO candel VALUES("5364","1831","1","2024-11-04","7.39","7.16","7.39","7.09","2");
INSERT INTO candel VALUES("5365","4040","1","2024-11-04","21.94","21.8","21.94","21.38","0");
INSERT INTO candel VALUES("5366","2340","1","2024-11-04","16","15.84","16","15.72","2");
INSERT INTO candel VALUES("5367","4011","1","2024-11-04","13.72","13.56","13.76","13.48","2");
INSERT INTO candel VALUES("5368","4012","1","2024-11-04","4.86","4.72","4.87","4.67","2");
INSERT INTO candel VALUES("5369","4180","1","2024-11-04","4.06","4.02","4.06","3.98","0");
INSERT INTO candel VALUES("5370","4170","1","2024-11-04","0.99","0.96","0.99","0.95","2");
INSERT INTO candel VALUES("5371","4291","1","2024-11-04","219","222.4","226","218.6","0");
INSERT INTO candel VALUES("5372","4292","1","2024-11-04","76.8","75.5","76.8","75.5","2");
INSERT INTO candel VALUES("5373","6013","1","2024-11-04","135.6","134.4","138","133.6","0");
INSERT INTO candel VALUES("5374","6014","1","2024-11-04","77.2","77","77.2","75.8","0");
INSERT INTO candel VALUES("5375","4003","1","2024-11-04","99.7","99.2","100.6","98.9","0");
INSERT INTO candel VALUES("5376","4008","1","2024-11-04","33.45","33","33.5","32.85","2");
INSERT INTO candel VALUES("5377","4051","1","2024-11-04","6.47","6.42","6.47","6.3","0");
INSERT INTO candel VALUES("5378","4190","1","2024-11-04","13.18","13.22","13.22","13.1","0");
INSERT INTO candel VALUES("5379","4191","1","2024-11-04","28.5","29","29.3","28.5","1");
INSERT INTO candel VALUES("5380","4001","1","2024-11-04","11.76","11.46","11.76","11.44","2");
INSERT INTO candel VALUES("5381","4161","1","2024-11-04","7.07","7.02","7.09","6.96","0");
INSERT INTO candel VALUES("5382","4162","1","2024-11-04","117","114","117.8","113.4","2");
INSERT INTO candel VALUES("5383","4163","1","2024-11-04","88.5","86.5","88.5","86","2");
INSERT INTO candel VALUES("5384","2280","1","2024-11-04","55.4","55.7","55.7","54.5","0");
INSERT INTO candel VALUES("5385","6020","1","2024-11-04","18.4","18.26","18.6","18.18","0");
INSERT INTO candel VALUES("5386","6040","1","2024-11-04","16.68","16.34","16.68","16.2","2");
INSERT INTO candel VALUES("5387","2230","1","2024-11-04","11.54","11.3","11.66","11.3","2");
INSERT INTO candel VALUES("5388","4013","1","2024-11-04","288.4","287","289.2","285","0");
INSERT INTO candel VALUES("5389","4014","1","2024-11-04","55","54.3","55","53.4","0");
INSERT INTO candel VALUES("5390","4015","1","2024-11-04","166","163.4","167","163","2");
INSERT INTO candel VALUES("5391","1182","1","2024-11-04","13.12","13.22","13.3","12.88","0");
INSERT INTO candel VALUES("5392","2120","1","2024-11-04","36.75","36.65","36.85","36.2","0");
INSERT INTO candel VALUES("5393","4081","1","2024-11-04","14.5","14.78","14.86","14.32","0");
INSERT INTO candel VALUES("5394","7201","1","2024-11-04","7.36","7.23","7.36","7.17","2");
INSERT INTO candel VALUES("5395","7202","1","2024-11-04","262.6","263.8","264.6","258.8","0");
INSERT INTO candel VALUES("5396","7203","1","2024-11-04","1074.8","1122","1122","1074.8","1");
INSERT INTO candel VALUES("5397","7204","1","2024-11-04","14.86","14.72","14.9","14.64","0");
INSERT INTO candel VALUES("5398","7010","1","2024-11-04","42.35","42.3","42.6","42.15","0");
INSERT INTO candel VALUES("5399","7020","1","2024-11-04","51.2","51.7","52.3","51.2","0");
INSERT INTO candel VALUES("5400","7040","1","2024-11-04","115","113.8","116.2","112.4","0");
INSERT INTO candel VALUES("5401","2080","1","2024-11-04","108.2","106","108.2","105.4","2");
INSERT INTO candel VALUES("5402","2081","1","2024-11-04","160.8","162","162.6","157","0");
INSERT INTO candel VALUES("5403","4333","1","2024-11-04","11.04","10.98","11.04","10.88","0");
INSERT INTO candel VALUES("5404","8230","1","2024-11-04","178","172.8","178","171.2","2");
INSERT INTO candel VALUES("5405","4090","1","2024-11-04","44.4","43.9","44.4","43.45","0");
INSERT INTO candel VALUES("5406","4100","1","2024-11-04","114.4","114.6","114.6","111.2","0");
INSERT INTO candel VALUES("5407","4150","1","2024-11-04","29.3","29.8","29.95","29.15","1");
INSERT INTO candel VALUES("5408","4230","1","2024-11-04","77.5","77.9","78.2","75","0");
INSERT INTO candel VALUES("5409","4323","1","2024-11-04","39.5","39.05","39.6","38.65","0");
INSERT INTO candel VALUES("5410","4200","1","2024-11-05","132","135.6","136","130.6","1");
INSERT INTO candel VALUES("5411","1202","1","2024-11-05","39.15","39.1","39.35","38.95","0");
INSERT INTO candel VALUES("5412","1304","1","2024-11-05","33.3","33","33.3","32.85","2");
INSERT INTO candel VALUES("5413","1320","1","2024-11-05","70.4","69.9","71","69.6","0");
INSERT INTO candel VALUES("5414","2090","1","2024-11-05","22.34","22.34","22.48","22.18","0");
INSERT INTO candel VALUES("5415","2150","1","2024-11-05","53.5","53.2","53.9","53","0");
INSERT INTO candel VALUES("5416","2170","1","2024-11-05","39.45","39.6","39.75","39.2","0");
INSERT INTO candel VALUES("5417","2180","1","2024-11-05","44.2","44.1","44.35","43.85","0");
INSERT INTO candel VALUES("5418","2210","1","2024-11-05","25.85","25.5","25.85","25.3","2");
INSERT INTO candel VALUES("5419","2220","1","2024-11-05","18","17.9","18","17.7","0");
INSERT INTO candel VALUES("5420","2250","1","2024-11-05","17.72","17.6","17.78","17.5","0");
INSERT INTO candel VALUES("5421","2290","1","2024-11-05","39.8","39.65","40.15","39.4","0");
INSERT INTO candel VALUES("5422","2330","1","2024-11-05","35.9","36","36","35.5","0");
INSERT INTO candel VALUES("5423","2350","1","2024-11-05","7.75","7.74","7.76","7.7","0");
INSERT INTO candel VALUES("5424","2040","1","2024-11-05","32.4","32.15","32.65","31.8","0");
INSERT INTO candel VALUES("5425","2160","1","2024-11-05","33.1","32.65","33.55","32.45","0");
INSERT INTO candel VALUES("5426","2320","1","2024-11-05","43.05","43.95","44.2","42.7","1");
INSERT INTO candel VALUES("5427","4110","1","2024-11-05","3.9","3.88","3.94","3.85","0");
INSERT INTO candel VALUES("5428","1831","1","2024-11-05","7.11","7.28","7.33","7.11","1");
INSERT INTO candel VALUES("5429","4040","1","2024-11-05","21.48","21.58","22.16","21.38","0");
INSERT INTO candel VALUES("5430","2340","1","2024-11-05","15.84","15.74","15.98","15.7","0");
INSERT INTO candel VALUES("5431","4011","1","2024-11-05","13.6","13.58","13.64","13.48","0");
INSERT INTO candel VALUES("5432","4012","1","2024-11-05","4.76","4.67","4.76","4.64","2");
INSERT INTO candel VALUES("5433","4180","1","2024-11-05","4.02","4.04","4.05","3.95","0");
INSERT INTO candel VALUES("5434","4170","1","2024-11-05","0.96","0.95","0.97","0.95","0");
INSERT INTO candel VALUES("5435","4291","1","2024-11-05","224.6","218.6","224.6","217.2","2");
INSERT INTO candel VALUES("5436","4292","1","2024-11-05","75.7","75.1","76.5","74.8","0");
INSERT INTO candel VALUES("5437","6013","1","2024-11-05","135","133","135.2","131.6","2");
INSERT INTO candel VALUES("5438","6014","1","2024-11-05","77.3","77","78.8","76.9","0");
INSERT INTO candel VALUES("5439","4003","1","2024-11-05","99.4","97.2","99.8","97.1","2");
INSERT INTO candel VALUES("5440","4008","1","2024-11-05","32.85","32.75","32.95","32.6","0");
INSERT INTO candel VALUES("5441","4051","1","2024-11-05","6.4","6.34","6.44","6.31","0");
INSERT INTO candel VALUES("5442","4190","1","2024-11-05","13.22","13.36","13.36","13.12","1");
INSERT INTO candel VALUES("5443","4191","1","2024-11-05","28.8","28.7","29","28.6","0");
INSERT INTO candel VALUES("5444","4001","1","2024-11-05","11.48","11.24","11.48","11.16","2");
INSERT INTO candel VALUES("5445","4161","1","2024-11-05","7.05","6.96","7.06","6.94","2");
INSERT INTO candel VALUES("5446","4162","1","2024-11-05","113.8","115.2","115.4","113","1");
INSERT INTO candel VALUES("5447","4163","1","2024-11-05","86.9","88.8","89","86.2","1");
INSERT INTO candel VALUES("5448","2280","1","2024-11-05","55.7","55.6","55.7","54.5","0");
INSERT INTO candel VALUES("5449","6020","1","2024-11-05","18.3","18.22","18.46","18.22","0");
INSERT INTO candel VALUES("5450","6040","1","2024-11-05","16.38","16.24","16.42","16.22","2");
INSERT INTO candel VALUES("5451","2230","1","2024-11-05","11.34","11.22","11.42","11.18","0");
INSERT INTO candel VALUES("5452","4013","1","2024-11-05","287","283.8","290.4","280.8","0");
INSERT INTO candel VALUES("5453","4014","1","2024-11-05","53.7","53.5","54.4","53.2","0");
INSERT INTO candel VALUES("5454","4015","1","2024-11-05","163","162.2","166.4","162.2","0");
INSERT INTO candel VALUES("5455","1182","1","2024-11-05","13.3","13.58","13.72","13.3","1");
INSERT INTO candel VALUES("5456","2120","1","2024-11-05","36.8","36.5","36.95","36.25","0");
INSERT INTO candel VALUES("5457","4081","1","2024-11-05","14.74","14.84","14.94","14.6","0");
INSERT INTO candel VALUES("5458","7201","1","2024-11-05","7.19","7.16","7.24","7.14","0");
INSERT INTO candel VALUES("5459","7202","1","2024-11-05","264.8","262.6","264.8","261","2");
INSERT INTO candel VALUES("5460","7203","1","2024-11-05","1124.8","1097.4","1130","1061.4","0");
INSERT INTO candel VALUES("5461","7204","1","2024-11-05","14.74","14.7","14.8","14.64","0");
INSERT INTO candel VALUES("5462","7010","1","2024-11-05","42.4","42.45","42.45","42.05","0");
INSERT INTO candel VALUES("5463","7020","1","2024-11-05","51.7","51.8","51.9","50.8","0");
INSERT INTO candel VALUES("5464","7040","1","2024-11-05","113.8","114","115.8","113.8","0");
INSERT INTO candel VALUES("5465","2080","1","2024-11-05","106.4","106","107.4","105.6","0");
INSERT INTO candel VALUES("5466","2081","1","2024-11-05","163","166.2","167","161.4","1");
INSERT INTO candel VALUES("5467","4333","1","2024-11-05","10.98","10.9","11.02","10.9","2");
INSERT INTO candel VALUES("5468","8230","1","2024-11-05","172","170","172","167.2","0");
INSERT INTO candel VALUES("5469","4090","1","2024-11-05","43.9","43.3","43.9","43.2","2");
INSERT INTO candel VALUES("5470","4100","1","2024-11-05","114.6","112.8","114.6","111.8","2");
INSERT INTO candel VALUES("5471","4150","1","2024-11-05","29.6","29.25","29.65","28.9","0");
INSERT INTO candel VALUES("5472","4230","1","2024-11-05","77.9","75.7","78","75.6","2");
INSERT INTO candel VALUES("5473","4323","1","2024-11-05","39.1","39.4","39.5","38.7","0");
INSERT INTO candel VALUES("5474","4200","1","2024-11-06","136.6","134.2","137.8","134","2");
INSERT INTO candel VALUES("5475","1202","1","2024-11-06","39.25","39.4","40.05","39","0");
INSERT INTO candel VALUES("5476","1304","1","2024-11-06","33.35","33.45","33.85","33.1","0");
INSERT INTO candel VALUES("5477","1320","1","2024-11-06","70.3","71.1","71.5","70.3","1");
INSERT INTO candel VALUES("5478","2090","1","2024-11-06","22.32","22.64","22.66","22.32","1");
INSERT INTO candel VALUES("5479","2150","1","2024-11-06","53.5","54.5","55.2","53.2","0");
INSERT INTO candel VALUES("5480","2170","1","2024-11-06","39.7","40","40.05","39.6","1");
INSERT INTO candel VALUES("5481","2180","1","2024-11-06","44.4","44.6","44.6","44.25","1");
INSERT INTO candel VALUES("5482","2210","1","2024-11-06","25.5","25.5","25.7","25.2","0");
INSERT INTO candel VALUES("5483","2220","1","2024-11-06","18","18.04","18.16","17.86","0");
INSERT INTO candel VALUES("5484","2250","1","2024-11-06","17.62","17.86","18.04","17.6","0");
INSERT INTO candel VALUES("5485","2290","1","2024-11-06","39.65","39.8","39.85","39.4","0");
INSERT INTO candel VALUES("5486","2330","1","2024-11-06","36","35.8","36.2","35.8","0");
INSERT INTO candel VALUES("5487","2350","1","2024-11-06","7.75","7.77","7.83","7.74","0");
INSERT INTO candel VALUES("5488","2040","1","2024-11-06","32.45","34.05","34.15","32.45","1");
INSERT INTO candel VALUES("5489","2160","1","2024-11-06","32.9","32.8","33.5","32.6","0");
INSERT INTO candel VALUES("5490","2320","1","2024-11-06","43.95","43.9","44.6","43.5","0");
INSERT INTO candel VALUES("5491","4110","1","2024-11-06","3.89","3.89","3.95","3.86","0");
INSERT INTO candel VALUES("5492","1831","1","2024-11-06","7.25","7.25","7.35","7.23","0");
INSERT INTO candel VALUES("5493","4040","1","2024-11-06","21.6","22.34","22.36","21.58","1");
INSERT INTO candel VALUES("5494","2340","1","2024-11-06","15.96","15.9","16.02","15.8","0");
INSERT INTO candel VALUES("5495","4011","1","2024-11-06","13.64","13.74","13.8","13.6","0");
INSERT INTO candel VALUES("5496","4012","1","2024-11-06","4.68","4.68","4.77","4.68","0");
INSERT INTO candel VALUES("5497","4180","1","2024-11-06","4.07","4.05","4.08","4.03","0");
INSERT INTO candel VALUES("5498","4170","1","2024-11-06","0.96","1.01","1.01","0.96","1");
INSERT INTO candel VALUES("5499","4291","1","2024-11-06","217.6","221","222","217.6","1");
INSERT INTO candel VALUES("5500","4292","1","2024-11-06","76.1","74.9","76.1","73.9","0");
INSERT INTO candel VALUES("5501","6013","1","2024-11-06","134","133","134.2","132.2","0");
INSERT INTO candel VALUES("5502","6014","1","2024-11-06","77","78.6","79","76.9","1");
INSERT INTO candel VALUES("5503","4003","1","2024-11-06","97.4","99","99","97.4","1");
INSERT INTO candel VALUES("5504","4008","1","2024-11-06","32.8","32.8","33.1","32.75","0");
INSERT INTO candel VALUES("5505","4051","1","2024-11-06","6.4","6.41","6.43","6.37","0");
INSERT INTO candel VALUES("5506","4190","1","2024-11-06","13.34","13.24","13.4","13.24","2");
INSERT INTO candel VALUES("5507","4191","1","2024-11-06","28.9","29.25","29.35","28.65","0");
INSERT INTO candel VALUES("5508","4001","1","2024-11-06","11.3","11.24","11.36","11.24","0");
INSERT INTO candel VALUES("5509","4161","1","2024-11-06","7.06","6.99","7.06","6.98","2");
INSERT INTO candel VALUES("5510","4162","1","2024-11-06","107.2","106.2","108.8","103.8","0");
INSERT INTO candel VALUES("5511","4163","1","2024-11-06","89","89","89.1","88","0");
INSERT INTO candel VALUES("5512","2280","1","2024-11-06","55.6","55.8","56.2","55","0");
INSERT INTO candel VALUES("5513","6020","1","2024-11-06","18.26","18.2","18.42","18.2","0");
INSERT INTO candel VALUES("5514","6040","1","2024-11-06","16.32","16.3","16.44","16.28","0");
INSERT INTO candel VALUES("5515","2230","1","2024-11-06","11.22","11.22","11.32","11.08","0");
INSERT INTO candel VALUES("5516","4013","1","2024-11-06","284","282.4","286.6","282","0");
INSERT INTO candel VALUES("5517","4014","1","2024-11-06","55","55.3","55.6","54.2","0");
INSERT INTO candel VALUES("5518","4015","1","2024-11-06","164.6","162.8","165.4","162.4","2");
INSERT INTO candel VALUES("5519","1182","1","2024-11-06","13.7","13.48","13.84","13.44","2");
INSERT INTO candel VALUES("5520","2120","1","2024-11-06","36.6","37.05","37.1","36.6","1");
INSERT INTO candel VALUES("5521","4081","1","2024-11-06","14.84","15.08","15.08","14.74","1");
INSERT INTO candel VALUES("5522","7201","1","2024-11-06","7.26","7.2","7.27","7.16","0");
INSERT INTO candel VALUES("5523","7202","1","2024-11-06","264","260.4","266.8","260.4","2");
INSERT INTO candel VALUES("5524","7203","1","2024-11-06","1095","1089","1109.6","1080","0");
INSERT INTO candel VALUES("5525","7204","1","2024-11-06","14.8","14.86","15.1","14.8","0");
INSERT INTO candel VALUES("5526","7010","1","2024-11-06","42.45","42.3","42.65","42.3","0");
INSERT INTO candel VALUES("5527","7020","1","2024-11-06","52","52","52.6","51.3","0");
INSERT INTO candel VALUES("5528","7040","1","2024-11-06","115","116.6","118.2","114.8","0");
INSERT INTO candel VALUES("5529","2080","1","2024-11-06","106.2","106.4","107.6","106.2","0");
INSERT INTO candel VALUES("5530","2081","1","2024-11-06","167","163","167.2","162","2");
INSERT INTO candel VALUES("5531","4333","1","2024-11-06","10.9","10.92","10.96","10.88","0");
INSERT INTO candel VALUES("5532","8230","1","2024-11-06","170.8","171.2","174.2","169","0");
INSERT INTO candel VALUES("5533","4090","1","2024-11-06","43.3","43.2","43.95","43.1","0");
INSERT INTO candel VALUES("5534","4100","1","2024-11-06","112.8","113.8","113.8","112.4","1");
INSERT INTO candel VALUES("5535","4150","1","2024-11-06","29.05","28.7","29.3","28.6","0");
INSERT INTO candel VALUES("5536","4230","1","2024-11-06","75.5","77","79.7","75.5","0");
INSERT INTO candel VALUES("5537","4323","1","2024-11-06","39.4","39.15","39.8","39.15","0");
INSERT INTO candel VALUES("5538","4200","1","2024-11-06","136","135.4","136","132.8","0");
INSERT INTO candel VALUES("5539","1202","1","2024-11-06","39.4","38.9","39.55","38.45","0");
INSERT INTO candel VALUES("5540","1304","1","2024-11-06","33.7","33.15","33.75","33.05","2");
INSERT INTO candel VALUES("5541","1320","1","2024-11-06","71.4","70.2","72.1","69.9","0");
INSERT INTO candel VALUES("5542","2090","1","2024-11-06","22.64","22.6","22.72","22.6","0");
INSERT INTO candel VALUES("5543","2150","1","2024-11-06","54.5","53.5","54.7","53.2","2");
INSERT INTO candel VALUES("5544","2170","1","2024-11-06","40","39.9","40.25","39.85","0");
INSERT INTO candel VALUES("5545","2180","1","2024-11-06","44.7","45.15","45.45","44.6","0");
INSERT INTO candel VALUES("5546","2210","1","2024-11-06","25.5","25.5","25.65","25.2","0");
INSERT INTO candel VALUES("5547","2220","1","2024-11-06","18.08","17.86","18.08","17.72","2");
INSERT INTO candel VALUES("5548","2250","1","2024-11-06","17.9","17.98","18.04","17.86","0");
INSERT INTO candel VALUES("5549","2290","1","2024-11-06","39.85","39.9","40.1","39.55","0");
INSERT INTO candel VALUES("5550","2330","1","2024-11-06","35.9","35.9","36.2","35.9","0");
INSERT INTO candel VALUES("5551","2350","1","2024-11-06","7.78","7.77","7.88","7.75","0");
INSERT INTO candel VALUES("5552","2040","1","2024-11-06","34.05","34.2","34.4","33.65","0");
INSERT INTO candel VALUES("5553","2160","1","2024-11-06","32.95","33","33.75","32.8","0");
INSERT INTO candel VALUES("5554","2320","1","2024-11-06","43.9","43.1","44.15","42.8","2");
INSERT INTO candel VALUES("5555","4110","1","2024-11-06","3.87","3.81","3.87","3.79","2");
INSERT INTO candel VALUES("5556","1831","1","2024-11-06","7.21","7.37","7.38","7.21","1");
INSERT INTO candel VALUES("5557","4040","1","2024-11-06","22.4","22.18","22.42","22.02","2");
INSERT INTO candel VALUES("5558","2340","1","2024-11-06","15.94","16.04","16.16","15.88","0");
INSERT INTO candel VALUES("5559","4011","1","2024-11-06","13.72","13.78","13.8","13.66","0");
INSERT INTO candel VALUES("5560","4012","1","2024-11-06","4.7","4.64","4.73","4.63","2");
INSERT INTO candel VALUES("5561","4180","1","2024-11-06","4.04","4.04","4.07","4.02","0");
INSERT INTO candel VALUES("5562","4170","1","2024-11-06","1.02","1.01","1.02","0.99","0");
INSERT INTO candel VALUES("5563","4291","1","2024-11-06","222","215.2","222","212.8","2");
INSERT INTO candel VALUES("5564","4292","1","2024-11-06","75","74.4","75.5","74.3","0");
INSERT INTO candel VALUES("5565","6013","1","2024-11-06","132.6","129.8","132.8","128.8","2");
INSERT INTO candel VALUES("5566","6014","1","2024-11-06","78.8","80.8","81.8","78.6","1");
INSERT INTO candel VALUES("5567","4003","1","2024-11-06","98.3","102","103","98.3","1");
INSERT INTO candel VALUES("5568","4008","1","2024-11-06","32.75","32.2","32.95","32","2");
INSERT INTO candel VALUES("5569","4051","1","2024-11-06","6.41","6.33","6.44","6.33","2");
INSERT INTO candel VALUES("5570","4190","1","2024-11-06","13.28","13.32","13.4","13.24","0");
INSERT INTO candel VALUES("5571","4191","1","2024-11-06","29.25","29.5","29.5","28.8","0");
INSERT INTO candel VALUES("5572","4001","1","2024-11-06","11.3","11.24","11.38","11.24","0");
INSERT INTO candel VALUES("5573","4161","1","2024-11-06","7.02","7.01","7.09","6.98","0");
INSERT INTO candel VALUES("5574","4162","1","2024-11-06","106","103.8","106.8","103.8","2");
INSERT INTO candel VALUES("5575","4163","1","2024-11-06","89","88.3","89","87.5","0");
INSERT INTO candel VALUES("5576","2280","1","2024-11-06","55.5","56.1","56.3","55.4","1");
INSERT INTO candel VALUES("5577","6020","1","2024-11-06","18.3","18.12","18.4","18","0");
INSERT INTO candel VALUES("5578","6040","1","2024-11-06","16.32","16.28","16.44","16.18","0");
INSERT INTO candel VALUES("5579","2230","1","2024-11-06","11.22","11","11.28","11","2");
INSERT INTO candel VALUES("5580","4013","1","2024-11-06","284.6","283.4","285","281.2","0");
INSERT INTO candel VALUES("5581","4014","1","2024-11-06","55.3","54.9","55.5","54.8","2");
INSERT INTO candel VALUES("5582","4015","1","2024-11-06","164.8","164.4","164.8","160.8","0");
INSERT INTO candel VALUES("5583","1182","1","2024-11-06","13.54","13.18","13.54","13.18","2");
INSERT INTO candel VALUES("5584","2120","1","2024-11-06","37.1","37.2","37.8","36.9","0");
INSERT INTO candel VALUES("5585","4081","1","2024-11-06","15.1","14.92","15.24","14.8","0");
INSERT INTO candel VALUES("5586","7201","1","2024-11-06","7.22","7.27","7.35","7.2","0");
INSERT INTO candel VALUES("5587","7202","1","2024-11-06","262.2","262.6","263.8","261.2","0");
INSERT INTO candel VALUES("5588","7203","1","2024-11-06","1100","1081.6","1100","1072","2");
INSERT INTO candel VALUES("5589","7204","1","2024-11-06","14.9","14.64","14.94","14.62","2");
INSERT INTO candel VALUES("5590","7010","1","2024-11-06","42.2","42.15","42.3","42","0");
INSERT INTO candel VALUES("5591","7020","1","2024-11-06","52","52.1","52.3","51.5","0");
INSERT INTO candel VALUES("5592","7040","1","2024-11-06","117","115","117.2","114.8","2");
INSERT INTO candel VALUES("5593","2080","1","2024-11-06","106.4","105.8","107.4","105.6","0");
INSERT INTO candel VALUES("5594","2081","1","2024-11-06","165","164.6","165.6","162.6","0");
INSERT INTO candel VALUES("5595","4333","1","2024-11-06","10.9","10.94","10.96","10.88","0");
INSERT INTO candel VALUES("5596","8230","1","2024-11-06","171.2","170","171.6","168","0");
INSERT INTO candel VALUES("5597","4090","1","2024-11-06","43.2","43","43.4","42.85","0");
INSERT INTO candel VALUES("5598","4100","1","2024-11-06","114","115.2","115.8","112.2","0");
INSERT INTO candel VALUES("5599","4150","1","2024-11-06","28.55","27.95","28.7","27.75","2");
INSERT INTO candel VALUES("5600","4230","1","2024-11-06","77.7","77","78.9","76.5","0");
INSERT INTO candel VALUES("5601","4323","1","2024-11-06","39.3","39.65","40.3","39.3","0");
INSERT INTO candel VALUES("5602","4200","1","2024-11-06","136","135.4","136","132.8","0");
INSERT INTO candel VALUES("5603","1202","1","2024-11-06","39.4","38.9","39.55","38.45","0");
INSERT INTO candel VALUES("5604","1304","1","2024-11-06","33.7","33.15","33.75","33.05","2");
INSERT INTO candel VALUES("5605","1320","1","2024-11-06","71.4","70.2","72.1","69.9","0");
INSERT INTO candel VALUES("5606","2090","1","2024-11-06","22.64","22.6","22.72","22.6","0");
INSERT INTO candel VALUES("5607","2150","1","2024-11-06","54.5","53.5","54.7","53.2","2");
INSERT INTO candel VALUES("5608","2170","1","2024-11-06","40","39.9","40.25","39.85","0");
INSERT INTO candel VALUES("5609","2180","1","2024-11-06","44.7","45.15","45.45","44.6","0");
INSERT INTO candel VALUES("5610","2210","1","2024-11-06","25.5","25.5","25.65","25.2","0");
INSERT INTO candel VALUES("5611","2220","1","2024-11-06","18.08","17.86","18.08","17.72","2");
INSERT INTO candel VALUES("5612","2250","1","2024-11-06","17.9","17.98","18.04","17.86","0");
INSERT INTO candel VALUES("5613","2290","1","2024-11-06","39.85","39.9","40.1","39.55","0");
INSERT INTO candel VALUES("5614","2330","1","2024-11-06","35.9","35.9","36.2","35.9","0");
INSERT INTO candel VALUES("5615","2350","1","2024-11-06","7.78","7.77","7.88","7.75","0");
INSERT INTO candel VALUES("5616","2040","1","2024-11-06","34.05","34.2","34.4","33.65","0");
INSERT INTO candel VALUES("5617","2160","1","2024-11-06","32.95","33","33.75","32.8","0");
INSERT INTO candel VALUES("5618","2320","1","2024-11-06","43.9","43.1","44.15","42.8","2");
INSERT INTO candel VALUES("5619","4110","1","2024-11-06","3.87","3.81","3.87","3.79","2");
INSERT INTO candel VALUES("5620","1831","1","2024-11-06","7.21","7.37","7.38","7.21","1");
INSERT INTO candel VALUES("5621","4040","1","2024-11-06","22.4","22.18","22.42","22.02","2");
INSERT INTO candel VALUES("5622","2340","1","2024-11-06","15.94","16.04","16.16","15.88","0");
INSERT INTO candel VALUES("5623","4011","1","2024-11-06","13.72","13.78","13.8","13.66","0");
INSERT INTO candel VALUES("5624","4012","1","2024-11-06","4.7","4.64","4.73","4.63","2");
INSERT INTO candel VALUES("5625","4180","1","2024-11-06","4.04","4.04","4.07","4.02","0");
INSERT INTO candel VALUES("5626","4170","1","2024-11-06","1.02","1.01","1.02","0.99","0");
INSERT INTO candel VALUES("5627","4291","1","2024-11-06","222","215.2","222","212.8","2");
INSERT INTO candel VALUES("5628","4292","1","2024-11-06","75","74.4","75.5","74.3","0");
INSERT INTO candel VALUES("5629","6013","1","2024-11-06","132.6","129.8","132.8","128.8","2");
INSERT INTO candel VALUES("5630","6014","1","2024-11-06","78.8","80.8","81.8","78.6","1");
INSERT INTO candel VALUES("5631","4003","1","2024-11-06","98.3","102","103","98.3","1");
INSERT INTO candel VALUES("5632","4008","1","2024-11-06","32.75","32.2","32.95","32","2");
INSERT INTO candel VALUES("5633","4051","1","2024-11-06","6.41","6.33","6.44","6.33","2");
INSERT INTO candel VALUES("5634","4190","1","2024-11-06","13.28","13.32","13.4","13.24","0");
INSERT INTO candel VALUES("5635","4191","1","2024-11-06","29.25","29.5","29.5","28.8","0");
INSERT INTO candel VALUES("5636","4001","1","2024-11-06","11.3","11.24","11.38","11.24","0");
INSERT INTO candel VALUES("5637","4161","1","2024-11-06","7.02","7.01","7.09","6.98","0");
INSERT INTO candel VALUES("5638","4162","1","2024-11-06","106","103.8","106.8","103.8","2");
INSERT INTO candel VALUES("5639","4163","1","2024-11-06","89","88.3","89","87.5","0");
INSERT INTO candel VALUES("5640","2280","1","2024-11-06","55.5","56.1","56.3","55.4","1");
INSERT INTO candel VALUES("5641","6020","1","2024-11-06","18.3","18.12","18.4","18","0");
INSERT INTO candel VALUES("5642","6040","1","2024-11-06","16.32","16.28","16.44","16.18","0");
INSERT INTO candel VALUES("5643","2230","1","2024-11-06","11.22","11","11.28","11","2");
INSERT INTO candel VALUES("5644","4013","1","2024-11-06","284.6","283.4","285","281.2","0");
INSERT INTO candel VALUES("5645","4014","1","2024-11-06","55.3","54.9","55.5","54.8","2");
INSERT INTO candel VALUES("5646","4015","1","2024-11-06","164.8","164.4","164.8","160.8","0");
INSERT INTO candel VALUES("5647","1182","1","2024-11-06","13.54","13.18","13.54","13.18","2");
INSERT INTO candel VALUES("5648","2120","1","2024-11-06","37.1","37.2","37.8","36.9","0");
INSERT INTO candel VALUES("5649","4081","1","2024-11-06","15.1","14.92","15.24","14.8","0");
INSERT INTO candel VALUES("5650","7201","1","2024-11-06","7.22","7.27","7.35","7.2","0");
INSERT INTO candel VALUES("5651","7202","1","2024-11-06","262.2","262.6","263.8","261.2","0");
INSERT INTO candel VALUES("5652","7203","1","2024-11-06","1100","1081.6","1100","1072","2");
INSERT INTO candel VALUES("5653","7204","1","2024-11-06","14.9","14.64","14.94","14.62","2");
INSERT INTO candel VALUES("5654","7010","1","2024-11-06","42.2","42.15","42.3","42","0");
INSERT INTO candel VALUES("5655","7020","1","2024-11-06","52","52.1","52.3","51.5","0");
INSERT INTO candel VALUES("5656","7040","1","2024-11-06","117","115","117.2","114.8","2");
INSERT INTO candel VALUES("5657","2080","1","2024-11-06","106.4","105.8","107.4","105.6","0");
INSERT INTO candel VALUES("5658","2081","1","2024-11-06","165","164.6","165.6","162.6","0");
INSERT INTO candel VALUES("5659","4333","1","2024-11-06","10.9","10.94","10.96","10.88","0");
INSERT INTO candel VALUES("5660","8230","1","2024-11-06","171.2","170","171.6","168","0");
INSERT INTO candel VALUES("5661","4090","1","2024-11-06","43.2","43","43.4","42.85","0");
INSERT INTO candel VALUES("5662","4100","1","2024-11-06","114","115.2","115.8","112.2","0");
INSERT INTO candel VALUES("5663","4150","1","2024-11-06","28.55","27.95","28.7","27.75","2");
INSERT INTO candel VALUES("5664","4230","1","2024-11-06","77.7","77","78.9","76.5","0");
INSERT INTO candel VALUES("5665","4323","1","2024-11-06","39.3","39.65","40.3","39.3","0");
INSERT INTO candel VALUES("5666","4200","2","2024-11-06","138.4","135.4","138.6","130.6","0");
INSERT INTO candel VALUES("5667","1202","2","2024-11-06","40.05","38.9","40.4","38.45","2");
INSERT INTO candel VALUES("5668","1304","2","2024-11-06","33.35","33.15","33.85","32.5","0");
INSERT INTO candel VALUES("5669","1320","2","2024-11-06","71.5","70.2","72.1","69.4","0");
INSERT INTO candel VALUES("5670","2090","2","2024-11-06","22.78","22.6","22.82","22.18","0");
INSERT INTO candel VALUES("5671","2150","2","2024-11-06","54.6","53.5","55.2","52.9","0");
INSERT INTO candel VALUES("5672","2170","2","2024-11-06","40.75","39.9","40.75","39.2","2");
INSERT INTO candel VALUES("5673","2180","2","2024-11-06","45.05","45.15","45.45","43.85","0");
INSERT INTO candel VALUES("5674","2210","2","2024-11-06","25.4","25.5","25.9","25.05","0");
INSERT INTO candel VALUES("5675","2220","2","2024-11-06","18.16","17.86","18.18","17.7","2");
INSERT INTO candel VALUES("5676","2250","2","2024-11-06","17.7","17.98","18.04","17.5","0");
INSERT INTO candel VALUES("5677","2290","2","2024-11-06","39.8","39.9","40.15","39.25","0");
INSERT INTO candel VALUES("5678","2330","2","2024-11-06","36.35","35.9","36.4","35.5","0");
INSERT INTO candel VALUES("5679","2350","2","2024-11-06","7.78","7.77","7.88","7.7","0");
INSERT INTO candel VALUES("5680","2040","2","2024-11-06","32.6","34.2","34.4","31.8","1");
INSERT INTO candel VALUES("5681","2160","2","2024-11-06","34.45","33","34.5","32.45","2");
INSERT INTO candel VALUES("5682","2320","2","2024-11-06","44.55","43.1","44.6","42.45","2");
INSERT INTO candel VALUES("5683","4110","2","2024-11-06","3.93","3.81","3.98","3.79","2");
INSERT INTO candel VALUES("5684","1831","2","2024-11-06","7.42","7.37","7.5","7.09","0");
INSERT INTO candel VALUES("5685","4040","2","2024-11-06","22.06","22.18","22.42","21.38","0");
INSERT INTO candel VALUES("5686","2340","2","2024-11-06","15.82","16.04","16.16","15.7","0");
INSERT INTO candel VALUES("5687","4011","2","2024-11-06","13.66","13.78","13.8","13.48","0");
INSERT INTO candel VALUES("5688","4012","2","2024-11-06","4.92","4.64","4.96","4.63","2");
INSERT INTO candel VALUES("5689","4180","2","2024-11-06","4.09","4.04","4.1","3.95","0");
INSERT INTO candel VALUES("5690","4170","2","2024-11-06","0.95","1.01","1.02","0.95","1");
INSERT INTO candel VALUES("5691","4291","2","2024-11-06","227","215.2","227","212.8","2");
INSERT INTO candel VALUES("5692","4292","2","2024-11-06","77.3","74.4","78.3","73.9","2");
INSERT INTO candel VALUES("5693","6013","2","2024-11-06","133.6","129.8","138","128.8","0");
INSERT INTO candel VALUES("5694","6014","2","2024-11-06","77.6","80.8","81.8","75.8","0");
INSERT INTO candel VALUES("5695","4003","2","2024-11-06","101.8","102","103","97.1","0");
INSERT INTO candel VALUES("5696","4008","2","2024-11-06","33.25","32.2","33.5","32","2");
INSERT INTO candel VALUES("5697","4051","2","2024-11-06","6.5","6.33","6.55","6.3","2");
INSERT INTO candel VALUES("5698","4190","2","2024-11-06","13.24","13.32","13.4","13.1","0");
INSERT INTO candel VALUES("5699","4191","2","2024-11-06","28.7","29.5","29.5","28.3","1");
INSERT INTO candel VALUES("5700","4001","2","2024-11-06","11.76","11.24","11.78","11.16","2");
INSERT INTO candel VALUES("5701","4161","2","2024-11-06","7.24","7.01","7.28","6.94","2");
INSERT INTO candel VALUES("5702","4162","2","2024-11-06","116.8","103.8","118.4","103.8","2");
INSERT INTO candel VALUES("5703","4163","2","2024-11-06","88","88.3","89.1","86","0");
INSERT INTO candel VALUES("5704","2280","2","2024-11-06","55.1","56.1","56.3","54.5","1");
INSERT INTO candel VALUES("5705","6020","2","2024-11-06","18.1","18.12","18.76","18","0");
INSERT INTO candel VALUES("5706","6040","2","2024-11-06","16.46","16.28","16.7","16.18","0");
INSERT INTO candel VALUES("5707","2230","2","2024-11-06","11.8","11","11.88","11","2");
INSERT INTO candel VALUES("5708","4013","2","2024-11-06","286.2","283.4","290.8","280.8","0");
INSERT INTO candel VALUES("5709","4014","2","2024-11-06","55","54.9","55.8","53.2","0");
INSERT INTO candel VALUES("5710","4015","2","2024-11-06","168.8","164.4","170.6","160.8","0");
INSERT INTO candel VALUES("5711","1182","2","2024-11-06","13.04","13.18","13.84","12.88","0");
INSERT INTO candel VALUES("5712","2120","2","2024-11-06","37.35","37.2","37.8","36.2","0");
INSERT INTO candel VALUES("5713","4081","2","2024-11-06","14.66","14.92","15.24","14.32","0");
INSERT INTO candel VALUES("5714","7201","2","2024-11-06","7.41","7.27","7.45","7.14","0");
INSERT INTO candel VALUES("5715","7202","2","2024-11-06","255.6","262.6","266.8","255.6","1");
INSERT INTO candel VALUES("5716","7203","2","2024-11-06","1038","1081.6","1130","1030","0");
INSERT INTO candel VALUES("5717","7204","2","2024-11-06","15.2","14.64","15.24","14.62","2");
INSERT INTO candel VALUES("5718","7010","2","2024-11-06","42.15","42.15","42.65","42","0");
INSERT INTO candel VALUES("5719","7020","2","2024-11-06","51.8","52.1","52.6","50.8","0");
INSERT INTO candel VALUES("5720","7040","2","2024-11-06","115.4","115","118.2","112.4","0");
INSERT INTO candel VALUES("5721","2080","2","2024-11-06","109.2","105.8","109.2","105.4","2");
INSERT INTO candel VALUES("5722","2081","2","2024-11-06","161","164.6","167.2","157","0");
INSERT INTO candel VALUES("5723","4333","2","2024-11-06","10.94","10.94","11.08","10.88","0");
INSERT INTO candel VALUES("5724","8230","2","2024-11-06","179.4","170","179.8","167.2","2");
INSERT INTO candel VALUES("5725","4090","2","2024-11-06","45.1","43","45.4","42.85","2");
INSERT INTO candel VALUES("5726","4100","2","2024-11-06","118","115.2","118.2","111.2","0");
INSERT INTO candel VALUES("5727","4150","2","2024-11-06","29.8","27.95","30.1","27.75","2");
INSERT INTO candel VALUES("5728","4230","2","2024-11-06","77","77","80","75","0");
INSERT INTO candel VALUES("5729","4323","2","2024-11-06","39.95","39.65","40.4","38.65","0");
INSERT INTO candel VALUES("5730","4200","1","2024-11-07","136","135.4","136","132.8","0");
INSERT INTO candel VALUES("5731","4200","1","2024-11-10","135.4","133.8","136","133.4","2");
INSERT INTO candel VALUES("5732","1202","1","2024-11-07","39.4","38.9","39.55","38.45","0");
INSERT INTO candel VALUES("5733","1202","1","2024-11-10","39.25","39.15","39.75","38.95","0");
INSERT INTO candel VALUES("5734","1304","1","2024-11-07","33.7","33.15","33.75","33.05","2");
INSERT INTO candel VALUES("5735","1304","1","2024-11-10","33.5","33.1","33.5","33","2");
INSERT INTO candel VALUES("5736","1320","1","2024-11-07","71.4","70.2","72.1","69.9","0");
INSERT INTO candel VALUES("5737","1320","1","2024-11-10","70.6","69.8","70.8","69.6","2");
INSERT INTO candel VALUES("5738","2090","1","2024-11-07","22.64","22.6","22.72","22.6","0");
INSERT INTO candel VALUES("5739","2090","1","2024-11-10","22.62","22.8","22.96","22.62","0");
INSERT INTO candel VALUES("5740","2150","1","2024-11-07","54.5","53.5","54.7","53.2","2");
INSERT INTO candel VALUES("5741","2150","1","2024-11-10","53.5","52","54","52","2");
INSERT INTO candel VALUES("5742","2170","1","2024-11-07","40","39.9","40.25","39.85","0");
INSERT INTO candel VALUES("5743","2170","1","2024-11-10","40.1","40","40.1","39.7","0");
INSERT INTO candel VALUES("5744","2180","1","2024-11-07","44.7","45.15","45.45","44.6","0");
INSERT INTO candel VALUES("5745","2180","1","2024-11-10","45.1","46","46.15","45.05","1");
INSERT INTO candel VALUES("5746","2210","1","2024-11-07","25.5","25.5","25.65","25.2","0");
INSERT INTO candel VALUES("5747","2210","1","2024-11-10","25.5","25.55","25.9","25.2","0");
INSERT INTO candel VALUES("5748","2220","1","2024-11-07","18.08","17.86","18.08","17.72","2");
INSERT INTO candel VALUES("5749","2220","1","2024-11-10","18","17.7","18","17.5","2");
INSERT INTO candel VALUES("5750","2250","1","2024-11-07","17.9","17.98","18.04","17.86","0");
INSERT INTO candel VALUES("5751","2250","1","2024-11-10","18.04","17.98","18.06","17.94","0");
INSERT INTO candel VALUES("5752","2290","1","2024-11-07","39.85","39.9","40.1","39.55","0");
INSERT INTO candel VALUES("5753","2290","1","2024-11-10","39.95","40.1","40.3","39.95","0");
INSERT INTO candel VALUES("5754","2330","1","2024-11-07","35.9","35.9","36.2","35.9","0");
INSERT INTO candel VALUES("5755","2330","1","2024-11-10","36","36.05","36.3","36","0");
INSERT INTO candel VALUES("5756","2350","1","2024-11-07","7.78","7.77","7.88","7.75","0");
INSERT INTO candel VALUES("5757","2350","1","2024-11-10","7.8","7.75","7.84","7.74","0");
INSERT INTO candel VALUES("5758","2040","1","2024-11-07","34.05","34.2","34.4","33.65","0");
INSERT INTO candel VALUES("5759","2040","1","2024-11-10","34.3","34.45","34.8","34.2","0");
INSERT INTO candel VALUES("5760","2160","1","2024-11-07","32.95","33","33.75","32.8","0");
INSERT INTO candel VALUES("5761","2160","1","2024-11-10","33","32.45","33.45","32.4","0");
INSERT INTO candel VALUES("5762","2320","1","2024-11-07","43.9","43.1","44.15","42.8","2");
INSERT INTO candel VALUES("5763","2320","1","2024-11-10","39.05","39.65","40.7","38.8","0");
INSERT INTO candel VALUES("5764","4110","1","2024-11-07","3.87","3.81","3.87","3.79","2");
INSERT INTO candel VALUES("5765","4110","1","2024-11-10","3.84","3.79","3.84","3.78","2");
INSERT INTO candel VALUES("5766","1831","1","2024-11-07","7.21","7.37","7.38","7.21","1");
INSERT INTO candel VALUES("5767","1831","1","2024-11-10","7","6.95","7.19","6.9","0");
INSERT INTO candel VALUES("5768","4040","1","2024-11-07","22.4","22.18","22.42","22.02","2");
INSERT INTO candel VALUES("5769","4040","1","2024-11-10","22.2","22.08","22.66","21.98","0");
INSERT INTO candel VALUES("5770","2340","1","2024-11-07","15.94","16.04","16.16","15.88","0");
INSERT INTO candel VALUES("5771","2340","1","2024-11-10","16.12","16.34","16.34","15.78","0");
INSERT INTO candel VALUES("5772","4011","1","2024-11-07","13.72","13.78","13.8","13.66","0");
INSERT INTO candel VALUES("5773","4011","1","2024-11-10","13.8","13.72","13.8","13.66","2");
INSERT INTO candel VALUES("5774","4012","1","2024-11-07","4.7","4.64","4.73","4.63","2");
INSERT INTO candel VALUES("5775","4012","1","2024-11-10","4.7","4.67","4.74","4.65","0");
INSERT INTO candel VALUES("5776","4180","1","2024-11-07","4.04","4.04","4.07","4.02","0");
INSERT INTO candel VALUES("5777","4180","1","2024-11-10","4.04","4.04","4.06","4.02","0");
INSERT INTO candel VALUES("5778","4170","1","2024-11-07","1.02","1.01","1.02","0.99","0");
INSERT INTO candel VALUES("5779","4170","1","2024-11-10","1","0.99","1.01","0.99","0");
INSERT INTO candel VALUES("5780","4291","1","2024-11-07","222","215.2","222","212.8","2");
INSERT INTO candel VALUES("5781","4291","1","2024-11-10","214.2","217.6","217.8","213.2","1");
INSERT INTO candel VALUES("5782","4292","1","2024-11-07","75","74.4","75.5","74.3","0");
INSERT INTO candel VALUES("5783","4292","1","2024-11-10","74.4","76.3","76.8","74.4","1");
INSERT INTO candel VALUES("5784","6013","1","2024-11-07","132.6","129.8","132.8","128.8","2");
INSERT INTO candel VALUES("5785","6013","1","2024-11-10","131.4","128.2","131.6","127","2");
INSERT INTO candel VALUES("5786","6014","1","2024-11-07","78.8","80.8","81.8","78.6","1");
INSERT INTO candel VALUES("5787","6014","1","2024-11-10","81.7","79.6","81.7","79","2");
INSERT INTO candel VALUES("5788","4003","1","2024-11-07","98.3","102","103","98.3","1");
INSERT INTO candel VALUES("5789","4003","1","2024-11-10","102","102.2","105","102","0");
INSERT INTO candel VALUES("5790","4008","1","2024-11-07","32.75","32.2","32.95","32","2");
INSERT INTO candel VALUES("5791","4008","1","2024-11-10","32.2","32.1","32.25","32","0");
INSERT INTO candel VALUES("5792","4051","1","2024-11-07","6.41","6.33","6.44","6.33","2");
INSERT INTO candel VALUES("5793","4051","1","2024-11-10","6.37","6.51","6.62","6.37","1");
INSERT INTO candel VALUES("5794","4190","1","2024-11-07","13.28","13.32","13.4","13.24","0");
INSERT INTO candel VALUES("5795","4190","1","2024-11-10","13.44","13.66","13.68","13.44","1");
INSERT INTO candel VALUES("5796","4191","1","2024-11-07","29.25","29.5","29.5","28.8","0");
INSERT INTO candel VALUES("5797","4191","1","2024-11-10","29.7","30","30.25","29.7","0");
INSERT INTO candel VALUES("5798","4001","1","2024-11-07","11.3","11.24","11.38","11.24","0");
INSERT INTO candel VALUES("5799","4001","1","2024-11-10","11.28","11.28","11.34","11.26","0");
INSERT INTO candel VALUES("5800","4161","1","2024-11-07","7.02","7.01","7.09","6.98","0");
INSERT INTO candel VALUES("5801","4161","1","2024-11-10","7.03","6.96","7.03","6.96","2");
INSERT INTO candel VALUES("5802","4162","1","2024-11-07","106","103.8","106.8","103.8","2");
INSERT INTO candel VALUES("5803","4162","1","2024-11-10","104.6","102","104.8","100.8","2");
INSERT INTO candel VALUES("5804","4163","1","2024-11-07","89","88.3","89","87.5","0");
INSERT INTO candel VALUES("5805","4163","1","2024-11-10","88.7","89.6","90","88.3","0");
INSERT INTO candel VALUES("5806","2280","1","2024-11-07","55.5","56.1","56.3","55.4","1");
INSERT INTO candel VALUES("5807","2280","1","2024-11-10","56.1","55.2","56.2","55","2");
INSERT INTO candel VALUES("5808","6020","1","2024-11-07","18.3","18.12","18.4","18","0");
INSERT INTO candel VALUES("5809","6020","1","2024-11-10","18.12","18.08","18.24","18.04","0");
INSERT INTO candel VALUES("5810","6040","1","2024-11-07","16.32","16.28","16.44","16.18","0");
INSERT INTO candel VALUES("5811","6040","1","2024-11-10","16","15.7","16.12","15.62","2");
INSERT INTO candel VALUES("5812","2230","1","2024-11-07","11.22","11","11.28","11","2");
INSERT INTO candel VALUES("5813","2230","1","2024-11-10","11","10.9","11.12","10.8","0");
INSERT INTO candel VALUES("5814","4013","1","2024-11-07","284.6","283.4","285","281.2","0");
INSERT INTO candel VALUES("5815","4013","1","2024-11-10","283.4","282","284","281.6","2");
INSERT INTO candel VALUES("5816","4014","1","2024-11-07","55.3","54.9","55.5","54.8","2");
INSERT INTO candel VALUES("5817","4014","1","2024-11-10","52.5","52.7","53.8","51.5","0");
INSERT INTO candel VALUES("5818","4015","1","2024-11-07","164.8","164.4","164.8","160.8","0");
INSERT INTO candel VALUES("5819","4015","1","2024-11-10","164.4","161.8","164.4","161.6","2");
INSERT INTO candel VALUES("5820","1182","1","2024-11-07","13.54","13.18","13.54","13.18","2");
INSERT INTO candel VALUES("5821","1182","1","2024-11-10","13.18","12.8","13.32","12.76","2");
INSERT INTO candel VALUES("5822","2120","1","2024-11-07","37.1","37.2","37.8","36.9","0");
INSERT INTO candel VALUES("5823","2120","1","2024-11-10","37.35","36.95","37.35","36.85","2");
INSERT INTO candel VALUES("5824","4081","1","2024-11-07","15.1","14.92","15.24","14.8","0");
INSERT INTO candel VALUES("5825","4081","1","2024-11-10","14.9","14.5","14.9","14.5","2");
INSERT INTO candel VALUES("5826","7201","1","2024-11-07","7.22","7.27","7.35","7.2","0");
INSERT INTO candel VALUES("5827","7201","1","2024-11-10","7.3","7.29","7.38","7.22","0");
INSERT INTO candel VALUES("5828","7202","1","2024-11-07","262.2","262.6","263.8","261.2","0");
INSERT INTO candel VALUES("5829","7202","1","2024-11-10","263.6","259.4","263.6","259","2");
INSERT INTO candel VALUES("5830","7203","1","2024-11-07","1100","1081.6","1100","1072","2");
INSERT INTO candel VALUES("5831","7203","1","2024-11-10","1081.6","1080","1102","1078","0");
INSERT INTO candel VALUES("5832","7204","1","2024-11-07","14.9","14.64","14.94","14.62","2");
INSERT INTO candel VALUES("5833","7204","1","2024-11-10","14.68","14.44","14.68","14.32","2");
INSERT INTO candel VALUES("5834","7010","1","2024-11-07","42.2","42.15","42.3","42","0");
INSERT INTO candel VALUES("5835","7010","1","2024-11-10","42.15","42.3","42.35","42.15","1");
INSERT INTO candel VALUES("5836","7020","1","2024-11-07","52","52.1","52.3","51.5","0");
INSERT INTO candel VALUES("5837","7020","1","2024-11-10","51.8","52.3","52.6","51.5","0");
INSERT INTO candel VALUES("5838","7040","1","2024-11-07","117","115","117.2","114.8","2");
INSERT INTO candel VALUES("5839","7040","1","2024-11-10","115.4","112.6","115.4","112.2","2");
INSERT INTO candel VALUES("5840","2080","1","2024-11-07","106.4","105.8","107.4","105.6","0");
INSERT INTO candel VALUES("5841","2080","1","2024-11-10","106","107","107","106","1");
INSERT INTO candel VALUES("5842","2081","1","2024-11-07","165","164.6","165.6","162.6","0");
INSERT INTO candel VALUES("5843","2081","1","2024-11-10","148.2","160.2","160.8","148.2","1");
INSERT INTO candel VALUES("5844","4333","1","2024-11-07","10.9","10.94","10.96","10.88","0");
INSERT INTO candel VALUES("5845","4333","1","2024-11-10","10.94","10.88","10.96","10.84","0");
INSERT INTO candel VALUES("5846","8230","1","2024-11-07","171.2","170","171.6","168","0");
INSERT INTO candel VALUES("5847","8230","1","2024-11-10","170.2","169","170.8","167.4","0");
INSERT INTO candel VALUES("5848","4090","1","2024-11-07","43.2","43","43.4","42.85","0");
INSERT INTO candel VALUES("5849","4090","1","2024-11-10","42.95","41.8","43.2","41.75","2");
INSERT INTO candel VALUES("5850","4100","1","2024-11-07","114","115.2","115.8","112.2","0");
INSERT INTO candel VALUES("5851","4100","1","2024-11-10","115.2","115","115.4","114","0");
INSERT INTO candel VALUES("5852","4150","1","2024-11-07","28.55","27.95","28.7","27.75","2");
INSERT INTO candel VALUES("5853","4150","1","2024-11-10","27.6","27.55","27.85","27.25","0");
INSERT INTO candel VALUES("5854","4230","1","2024-11-07","77.7","77","78.9","76.5","0");
INSERT INTO candel VALUES("5855","4230","1","2024-11-10","77","77","77.8","75.5","0");
INSERT INTO candel VALUES("5856","4323","1","2024-11-07","39.3","39.65","40.3","39.3","0");
INSERT INTO candel VALUES("5857","4323","1","2024-11-10","39.9","41.6","42.25","39.6","1");
INSERT INTO candel VALUES("5858","4200","1","2024-11-11","134","136","136.4","131","0");
INSERT INTO candel VALUES("5859","4200","1","2024-11-12","136","133","136","133","2");
INSERT INTO candel VALUES("5860","1202","1","2024-11-11","38.8","38.95","39","38.1","0");
INSERT INTO candel VALUES("5861","1202","1","2024-11-12","39","38.4","39.1","38.35","2");
INSERT INTO candel VALUES("5862","1304","1","2024-11-11","33.25","33.15","33.25","32.8","0");
INSERT INTO candel VALUES("5863","1304","1","2024-11-12","32.8","32.6","33.1","32.45","0");
INSERT INTO candel VALUES("5864","1320","1","2024-11-11","69","70","70.3","68.1","0");
INSERT INTO candel VALUES("5865","1320","1","2024-11-12","70.1","69.3","70.2","69.2","2");
INSERT INTO candel VALUES("5866","2090","1","2024-11-11","22.5","22.12","22.52","22.12","2");
INSERT INTO candel VALUES("5867","2090","1","2024-11-12","22.1","21.92","22.16","21.78","0");
INSERT INTO candel VALUES("5868","2150","1","2024-11-11","52","52.8","53.1","51.9","1");
INSERT INTO candel VALUES("5869","2150","1","2024-11-12","52.8","52.9","52.9","52.2","0");
INSERT INTO candel VALUES("5870","2170","1","2024-11-11","40.1","39.55","40.2","39.45","2");
INSERT INTO candel VALUES("5871","2170","1","2024-11-12","39.55","39.4","40","39.4","0");
INSERT INTO candel VALUES("5872","2180","1","2024-11-11","46","45.8","47","45.8","0");
INSERT INTO candel VALUES("5873","2180","1","2024-11-12","45.8","45.45","46","45.2","0");
INSERT INTO candel VALUES("5874","2210","1","2024-11-11","25.5","26.1","26.3","25.35","1");
INSERT INTO candel VALUES("5875","2210","1","2024-11-12","26","26.25","26.3","25.7","0");
INSERT INTO candel VALUES("5876","2220","1","2024-11-11","17.74","17.5","17.74","17.42","2");
INSERT INTO candel VALUES("5877","2220","1","2024-11-12","17.44","17.6","17.6","17.26","0");
INSERT INTO candel VALUES("5878","2250","1","2024-11-11","18","17.88","18.04","17.82","0");
INSERT INTO candel VALUES("5879","2250","1","2024-11-12","17.9","17.8","17.94","17.72","0");
INSERT INTO candel VALUES("5880","2290","1","2024-11-11","40.1","39.6","40.1","39.55","2");
INSERT INTO candel VALUES("5881","2290","1","2024-11-12","39.6","39.5","39.8","39.5","0");
INSERT INTO candel VALUES("5882","2330","1","2024-11-11","36.05","35.85","36.2","35.8","0");
INSERT INTO candel VALUES("5883","2330","1","2024-11-12","35.9","35.95","36","35.7","0");
INSERT INTO candel VALUES("5884","2350","1","2024-11-11","7.75","7.67","7.76","7.65","2");
INSERT INTO candel VALUES("5885","2350","1","2024-11-12","7.67","7.55","7.69","7.53","2");
INSERT INTO candel VALUES("5886","2040","1","2024-11-11","34.5","34.3","34.5","33.85","0");
INSERT INTO candel VALUES("5887","2040","1","2024-11-12","34.35","35","35.1","34.15","1");
INSERT INTO candel VALUES("5888","2160","1","2024-11-11","32.4","32.2","32.5","31.8","0");
INSERT INTO candel VALUES("5889","2160","1","2024-11-12","32.3","32.2","32.8","31.85","0");
INSERT INTO candel VALUES("5890","2320","1","2024-11-11","39.9","38.9","40","38.25","2");
INSERT INTO candel VALUES("5891","2320","1","2024-11-12","38.95","38.8","39.05","38.05","0");
INSERT INTO candel VALUES("5892","4110","1","2024-11-11","3.77","3.91","3.92","3.75","1");
INSERT INTO candel VALUES("5893","4110","1","2024-11-12","3.91","3.91","3.92","3.86","0");
INSERT INTO candel VALUES("5894","1831","1","2024-11-11","6.96","6.96","7","6.9","0");
INSERT INTO candel VALUES("5895","1831","1","2024-11-12","6.96","6.86","6.97","6.82","2");
INSERT INTO candel VALUES("5896","4040","1","2024-11-11","21.96","22.24","22.3","21.96","1");
INSERT INTO candel VALUES("5897","4040","1","2024-11-12","22.34","21.96","22.4","21.86","2");
INSERT INTO candel VALUES("5898","2340","1","2024-11-11","16.28","16.08","16.28","15.94","2");
INSERT INTO candel VALUES("5899","2340","1","2024-11-12","16.16","16.06","16.16","16","2");
INSERT INTO candel VALUES("5900","4011","1","2024-11-11","13.6","13.64","13.7","13.44","0");
INSERT INTO candel VALUES("5901","4011","1","2024-11-12","13.4","13.36","13.48","13.2","0");
INSERT INTO candel VALUES("5902","4012","1","2024-11-11","4.67","4.61","4.68","4.58","2");
INSERT INTO candel VALUES("5903","4012","1","2024-11-12","4.6","4.55","4.62","4.54","2");
INSERT INTO candel VALUES("5904","4180","1","2024-11-11","4.04","4.06","4.09","4","0");
INSERT INTO candel VALUES("5905","4180","1","2024-11-12","4.05","4.04","4.06","4.01","0");
INSERT INTO candel VALUES("5906","4170","1","2024-11-11","0.99","1.01","1.04","0.98","0");
INSERT INTO candel VALUES("5907","4170","1","2024-11-12","1.02","0.99","1.02","0.99","2");
INSERT INTO candel VALUES("5908","4291","1","2024-11-11","219","217.4","219.8","213.4","0");
INSERT INTO candel VALUES("5909","4291","1","2024-11-12","217.4","211","217.4","210.8","2");
INSERT INTO candel VALUES("5910","4292","1","2024-11-11","76","75.3","76.3","74.1","0");
INSERT INTO candel VALUES("5911","4292","1","2024-11-12","74.6","73.2","75.5","73.2","2");
INSERT INTO candel VALUES("5912","6013","1","2024-11-11","127.2","127.6","128","125.2","0");
INSERT INTO candel VALUES("5913","6013","1","2024-11-12","128.8","128.8","130","127","0");
INSERT INTO candel VALUES("5914","6014","1","2024-11-11","79.1","79.2","80","77.9","0");
INSERT INTO candel VALUES("5915","6014","1","2024-11-12","78.7","78.1","79","77.6","0");
INSERT INTO candel VALUES("5916","4003","1","2024-11-11","103","102.8","104.4","101.6","0");
INSERT INTO candel VALUES("5917","4003","1","2024-11-12","102.4","101.4","103.2","100.2","0");
INSERT INTO candel VALUES("5918","4008","1","2024-11-11","32","32.05","32.35","31.6","0");
INSERT INTO candel VALUES("5919","4008","1","2024-11-12","32.2","31.5","32.35","31.5","2");
INSERT INTO candel VALUES("5920","4051","1","2024-11-11","6.52","6.59","6.61","6.45","0");
INSERT INTO candel VALUES("5921","4051","1","2024-11-12","6.59","6.79","6.9","6.55","1");
INSERT INTO candel VALUES("5922","4190","1","2024-11-11","13.7","13.66","13.72","13.52","0");
INSERT INTO candel VALUES("5923","4190","1","2024-11-12","13.44","13.28","13.46","13.16","0");
INSERT INTO candel VALUES("5924","4191","1","2024-11-11","30.05","31.1","31.3","30","1");
INSERT INTO candel VALUES("5925","4191","1","2024-11-12","31.15","30.5","31.3","30.4","2");
INSERT INTO candel VALUES("5926","4001","1","2024-11-11","11.34","11.34","11.34","11.26","0");
INSERT INTO candel VALUES("5927","4001","1","2024-11-12","11.34","11.24","11.36","11.18","2");
INSERT INTO candel VALUES("5928","4161","1","2024-11-11","7","6.93","7.01","6.93","2");
INSERT INTO candel VALUES("5929","4161","1","2024-11-12","6.94","6.89","6.97","6.87","0");
INSERT INTO candel VALUES("5930","4162","1","2024-11-11","102","103.6","104","99.5","0");
INSERT INTO candel VALUES("5931","4162","1","2024-11-12","104","102","104","100.8","2");
INSERT INTO candel VALUES("5932","4163","1","2024-11-11","89.6","87.2","89.6","86.8","2");
INSERT INTO candel VALUES("5933","4163","1","2024-11-12","87.2","86.3","87.4","85.5","0");
INSERT INTO candel VALUES("5934","2280","1","2024-11-11","55.1","54.8","55.5","54.7","0");
INSERT INTO candel VALUES("5935","2280","1","2024-11-12","54.8","54.8","55","54","0");
INSERT INTO candel VALUES("5936","6020","1","2024-11-11","18","18.08","18.08","17.64","0");
INSERT INTO candel VALUES("5937","6020","1","2024-11-12","17.92","18.26","18.26","17.92","1");
INSERT INTO candel VALUES("5938","6040","1","2024-11-11","15.7","15.68","15.76","15.54","0");
INSERT INTO candel VALUES("5939","6040","1","2024-11-12","15.68","15.4","15.72","15.4","2");
INSERT INTO candel VALUES("5940","2230","1","2024-11-11","10.8","10.96","11.02","10.76","1");
INSERT INTO candel VALUES("5941","2230","1","2024-11-12","11","10.76","11.12","10.76","2");
INSERT INTO candel VALUES("5942","4013","1","2024-11-11","282","279.2","282","278","2");
INSERT INTO candel VALUES("5943","4013","1","2024-11-12","279.2","276.2","281.6","276","0");
INSERT INTO candel VALUES("5944","4014","1","2024-11-11","52.7","53","53.3","52.3","0");
INSERT INTO candel VALUES("5945","4014","1","2024-11-12","53","52.1","53.4","52","2");
INSERT INTO candel VALUES("5946","4015","1","2024-11-11","161.8","155.2","161.8","154.6","2");
INSERT INTO candel VALUES("5947","4015","1","2024-11-12","154.8","152.2","154.8","150","0");
INSERT INTO candel VALUES("5948","1182","1","2024-11-11","12.8","12.58","12.88","12.44","0");
INSERT INTO candel VALUES("5949","1182","1","2024-11-12","12.56","12.28","12.68","12.24","2");
INSERT INTO candel VALUES("5950","2120","1","2024-11-11","36.95","36.6","37.1","36.55","2");
INSERT INTO candel VALUES("5951","2120","1","2024-11-12","36.6","37.15","37.25","36.5","1");
INSERT INTO candel VALUES("5952","4081","1","2024-11-11","14.5","14.86","14.96","14.4","1");
INSERT INTO candel VALUES("5953","4081","1","2024-11-12","14.88","14.84","14.96","14.8","0");
INSERT INTO candel VALUES("5954","7201","1","2024-11-11","7.3","7.24","7.35","7.17","0");
INSERT INTO candel VALUES("5955","7201","1","2024-11-12","7.24","7.18","7.29","7.17","0");
INSERT INTO candel VALUES("5956","7202","1","2024-11-11","259.8","257.2","260.2","256.8","2");
INSERT INTO candel VALUES("5957","7202","1","2024-11-12","257.2","256.4","259","256.4","0");
INSERT INTO candel VALUES("5958","7203","1","2024-11-11","1080","1060","1080","1052","2");
INSERT INTO candel VALUES("5959","7203","1","2024-11-12","1060","1101","1108","1060","1");
INSERT INTO candel VALUES("5960","7204","1","2024-11-11","14.46","14.32","14.48","14.3","2");
INSERT INTO candel VALUES("5961","7204","1","2024-11-12","14.4","14.32","14.42","14.3","2");
INSERT INTO candel VALUES("5962","7010","1","2024-11-11","42.3","41.95","42.3","41.95","2");
INSERT INTO candel VALUES("5963","7010","1","2024-11-12","42","41.25","42.1","41.25","2");
INSERT INTO candel VALUES("5964","7020","1","2024-11-11","52.2","52.2","52.6","52","0");
INSERT INTO candel VALUES("5965","7020","1","2024-11-12","52","53.2","53.5","51.9","1");
INSERT INTO candel VALUES("5966","7040","1","2024-11-11","112.2","114.8","115.4","111.6","1");
INSERT INTO candel VALUES("5967","7040","1","2024-11-12","115","116.8","117.6","114.6","1");
INSERT INTO candel VALUES("5968","2080","1","2024-11-11","106","109.6","109.6","106","1");
INSERT INTO candel VALUES("5969","2080","1","2024-11-12","110","107.2","110","107.2","2");
INSERT INTO candel VALUES("5970","2081","1","2024-11-11","161.4","153.8","161.8","153.8","2");
INSERT INTO candel VALUES("5971","2081","1","2024-11-12","155.4","150.8","155.4","150.2","2");
INSERT INTO candel VALUES("5972","4333","1","2024-11-11","10.88","10.84","10.9","10.82","0");
INSERT INTO candel VALUES("5973","4333","1","2024-11-12","10.88","10.9","10.92","10.8","0");
INSERT INTO candel VALUES("5974","8230","1","2024-11-11","170","170.2","172.6","167","0");
INSERT INTO candel VALUES("5975","8230","1","2024-11-12","170","170","170","168.6","0");
INSERT INTO candel VALUES("5976","4090","1","2024-11-11","41.75","40.9","41.75","40.5","2");
INSERT INTO candel VALUES("5977","4090","1","2024-11-12","40.75","39.95","40.9","39.5","2");
INSERT INTO candel VALUES("5978","4100","1","2024-11-11","115","115.4","115.8","113.6","0");
INSERT INTO candel VALUES("5979","4100","1","2024-11-12","115.4","111.4","115.8","110.8","2");
INSERT INTO candel VALUES("5980","4150","1","2024-11-11","27","28","28.35","26.9","1");
INSERT INTO candel VALUES("5981","4150","1","2024-11-12","28","27.9","28.45","27.85","0");
INSERT INTO candel VALUES("5982","4230","1","2024-11-11","75.9","74","76.5","71.2","0");
INSERT INTO candel VALUES("5983","4230","1","2024-11-12","68.5","71","76.1","67.4","0");
INSERT INTO candel VALUES("5984","4323","1","2024-11-11","41.6","41","41.6","40.5","0");
INSERT INTO candel VALUES("5985","4323","1","2024-11-12","40.85","40.55","41.35","40.4","0");
INSERT INTO candel VALUES("5986","4200","1","2024-11-13","133","130.8","133.6","130.8","2");
INSERT INTO candel VALUES("5987","1202","1","2024-11-13","38.4","39","39.1","37.7","0");
INSERT INTO candel VALUES("5988","1304","1","2024-11-13","32.6","31.9","32.6","31.7","2");
INSERT INTO candel VALUES("5989","1320","1","2024-11-13","69","68.4","69.1","68.1","2");
INSERT INTO candel VALUES("5990","2090","1","2024-11-13","21.94","21.8","21.98","21.7","0");
INSERT INTO candel VALUES("5991","2150","1","2024-11-13","53","52.7","53.3","52.1","0");
INSERT INTO candel VALUES("5992","2170","1","2024-11-13","39.45","39.35","39.6","39.2","0");
INSERT INTO candel VALUES("5993","2180","1","2024-11-13","46.2","45.25","46.2","45.25","2");
INSERT INTO candel VALUES("5994","2210","1","2024-11-13","25.9","26.3","26.5","25.9","1");
INSERT INTO candel VALUES("5995","2220","1","2024-11-13","17.58","17.56","17.58","17.2","0");
INSERT INTO candel VALUES("5996","2250","1","2024-11-13","17.76","17.62","17.86","17.5","0");
INSERT INTO candel VALUES("5997","2290","1","2024-11-13","39.5","40.05","40.1","39.5","1");
INSERT INTO candel VALUES("5998","2330","1","2024-11-13","35.8","35.55","35.8","35.55","2");
INSERT INTO candel VALUES("5999","2350","1","2024-11-13","7.56","7.56","7.61","7.47","0");
INSERT INTO candel VALUES("6000","2040","1","2024-11-13","35.05","35.05","35.45","34.6","0");
INSERT INTO candel VALUES("6001","2160","1","2024-11-13","32.2","32.9","32.95","31.55","0");
INSERT INTO candel VALUES("6002","2320","1","2024-11-13","38.55","37.65","38.55","37.5","2");
INSERT INTO candel VALUES("6003","4110","1","2024-11-13","3.9","3.85","3.9","3.83","2");
INSERT INTO candel VALUES("6004","1831","1","2024-11-13","6.9","6.82","6.9","6.79","2");
INSERT INTO candel VALUES("6005","4040","1","2024-11-13","21.92","22","22.2","21.72","0");
INSERT INTO candel VALUES("6006","2340","1","2024-11-13","16.04","15.94","16.04","15.78","0");
INSERT INTO candel VALUES("6007","4011","1","2024-11-13","13.36","13.34","13.36","13.14","0");
INSERT INTO candel VALUES("6008","4012","1","2024-11-13","4.55","4.52","4.57","4.51","0");
INSERT INTO candel VALUES("6009","4180","1","2024-11-13","4.04","4.12","4.18","4.02","0");
INSERT INTO candel VALUES("6010","4170","1","2024-11-13","1","0.99","1.01","0.98","0");
INSERT INTO candel VALUES("6011","4291","1","2024-11-13","211","210","214","208","0");
INSERT INTO candel VALUES("6012","4292","1","2024-11-13","73.3","73.2","73.6","71.3","0");
INSERT INTO candel VALUES("6013","6013","1","2024-11-13","128.8","128","129.6","127.4","0");
INSERT INTO candel VALUES("6014","6014","1","2024-11-13","77.8","77.9","78.4","77.1","0");
INSERT INTO candel VALUES("6015","4003","1","2024-11-13","101","100.2","102.6","100.2","0");
INSERT INTO candel VALUES("6016","4008","1","2024-11-13","31.5","31","31.5","30.85","2");
INSERT INTO candel VALUES("6017","4051","1","2024-11-13","6.77","6.6","6.77","6.6","2");
INSERT INTO candel VALUES("6018","4190","1","2024-11-13","13.26","13.26","13.26","13.1","0");
INSERT INTO candel VALUES("6019","4191","1","2024-11-13","30.2","30.05","30.45","29.5","0");
INSERT INTO candel VALUES("6020","4001","1","2024-11-13","11.24","11.1","11.24","11.1","2");
INSERT INTO candel VALUES("6021","4161","1","2024-11-13","6.9","6.88","6.94","6.84","0");
INSERT INTO candel VALUES("6022","4162","1","2024-11-13","101.8","100.8","101.8","100.2","2");
INSERT INTO candel VALUES("6023","4163","1","2024-11-13","86.3","85.5","86.8","85","0");
INSERT INTO candel VALUES("6024","2280","1","2024-11-13","54.7","53.9","54.8","53.7","2");
INSERT INTO candel VALUES("6025","6020","1","2024-11-13","18.26","18.02","18.28","18","2");
INSERT INTO candel VALUES("6026","6040","1","2024-11-13","15.58","15.48","15.58","15.24","0");
INSERT INTO candel VALUES("6027","2230","1","2024-11-13","10.74","10.52","10.84","10.48","2");
INSERT INTO candel VALUES("6028","4013","1","2024-11-13","280","277","280","274","0");
INSERT INTO candel VALUES("6029","4014","1","2024-11-13","52.1","52.4","52.8","51.6","0");
INSERT INTO candel VALUES("6030","4015","1","2024-11-13","152","149.8","152","148.6","2");
INSERT INTO candel VALUES("6031","1182","1","2024-11-13","12.28","12.26","12.36","12.2","0");
INSERT INTO candel VALUES("6032","2120","1","2024-11-13","37.15","36.45","37.15","36.3","2");
INSERT INTO candel VALUES("6033","4081","1","2024-11-13","14.88","14.54","14.88","14.5","2");
INSERT INTO candel VALUES("6034","7201","1","2024-11-13","7.19","7.18","7.2","7.14","0");
INSERT INTO candel VALUES("6035","7202","1","2024-11-13","256.6","253","256.6","251.6","2");
INSERT INTO candel VALUES("6036","7203","1","2024-11-13","1101","1105","1119.8","1096.2","0");
INSERT INTO candel VALUES("6037","7204","1","2024-11-13","14.32","14.2","14.32","14.12","2");
INSERT INTO candel VALUES("6038","7010","1","2024-11-13","41.25","41.1","41.4","40.8","0");
INSERT INTO candel VALUES("6039","7020","1","2024-11-13","53.3","52.2","53.3","51.5","2");
INSERT INTO candel VALUES("6040","7040","1","2024-11-13","116.6","116","117.4","115.2","0");
INSERT INTO candel VALUES("6041","2080","1","2024-11-13","107","105","107","103","0");
INSERT INTO candel VALUES("6042","2081","1","2024-11-13","150.8","146.8","151","145.6","2");
INSERT INTO candel VALUES("6043","4333","1","2024-11-13","10.84","10.96","10.98","10.82","1");
INSERT INTO candel VALUES("6044","8230","1","2024-11-13","170.8","169","170.8","166.8","0");
INSERT INTO candel VALUES("6045","4090","1","2024-11-13","39.8","40.65","41","39.75","1");
INSERT INTO candel VALUES("6046","4100","1","2024-11-13","111.4","110.8","112.2","107.6","0");
INSERT INTO candel VALUES("6047","4150","1","2024-11-13","27.65","27.65","28.1","27.6","0");
INSERT INTO candel VALUES("6048","4230","1","2024-11-13","71.3","72.3","73.2","71.2","0");
INSERT INTO candel VALUES("6049","4323","1","2024-11-13","40.65","39.45","40.65","39.4","2");
INSERT INTO candel VALUES("6050","4200","1","2024-11-15","131","129.2","132","128.8","2");
INSERT INTO candel VALUES("6051","1202","1","2024-11-15","39.15","38.9","39.15","38.55","0");
INSERT INTO candel VALUES("6052","1304","1","2024-11-15","31.85","30.85","31.85","30.8","2");
INSERT INTO candel VALUES("6053","1320","1","2024-11-15","68.3","67.8","68.7","67.3","0");
INSERT INTO candel VALUES("6054","2090","1","2024-11-15","21.72","21.7","21.96","21.54","0");
INSERT INTO candel VALUES("6055","2150","1","2024-11-15","52.8","51","52.8","50.8","2");
INSERT INTO candel VALUES("6056","2170","1","2024-11-15","39.5","38.85","39.55","38.8","2");
INSERT INTO candel VALUES("6057","2180","1","2024-11-15","45.25","44.75","45.45","44.35","0");
INSERT INTO candel VALUES("6058","2210","1","2024-11-15","26.05","26.05","26.45","25.95","0");
INSERT INTO candel VALUES("6059","2220","1","2024-11-15","17.66","17.3","17.66","17.24","2");
INSERT INTO candel VALUES("6060","2250","1","2024-11-15","17.62","17.58","17.7","17.5","0");
INSERT INTO candel VALUES("6061","2290","1","2024-11-15","40","39.95","40.15","39.7","0");
INSERT INTO candel VALUES("6062","2330","1","2024-11-15","35.6","35.25","35.7","35.25","2");
INSERT INTO candel VALUES("6063","2350","1","2024-11-15","7.59","7.38","7.59","7.38","2");
INSERT INTO candel VALUES("6064","2040","1","2024-11-15","35","35.45","35.45","34.8","1");
INSERT INTO candel VALUES("6065","2160","1","2024-11-15","32.8","31.7","32.85","31.3","2");
INSERT INTO candel VALUES("6066","2320","1","2024-11-15","37.9","36.85","38.45","36.1","0");
INSERT INTO candel VALUES("6067","4110","1","2024-11-15","3.84","3.77","3.84","3.72","2");
INSERT INTO candel VALUES("6068","1831","1","2024-11-15","6.82","6.73","6.85","6.73","2");
INSERT INTO candel VALUES("6069","4040","1","2024-11-15","22","21.92","22.2","21.74","0");
INSERT INTO candel VALUES("6070","2340","1","2024-11-15","15.94","15.84","16","15.76","0");
INSERT INTO candel VALUES("6071","4011","1","2024-11-15","13.32","13.26","13.38","13.2","0");
INSERT INTO candel VALUES("6072","4012","1","2024-11-15","4.51","4.46","4.55","4.46","2");
INSERT INTO candel VALUES("6073","4180","1","2024-11-15","4.12","4.12","4.18","4.06","0");
INSERT INTO candel VALUES("6074","4170","1","2024-11-15","0.99","0.97","0.99","0.97","2");
INSERT INTO candel VALUES("6075","4291","1","2024-11-15","213.2","214.8","216","210","0");
INSERT INTO candel VALUES("6076","4292","1","2024-11-15","72.7","71.6","73.4","71.6","2");
INSERT INTO candel VALUES("6077","6013","1","2024-11-15","128","126.6","128.8","126","0");
INSERT INTO candel VALUES("6078","6014","1","2024-11-15","77.5","76.6","77.6","76.5","2");
INSERT INTO candel VALUES("6079","4003","1","2024-11-15","101.6","96.8","101.6","96.7","2");
INSERT INTO candel VALUES("6080","4008","1","2024-11-15","31.05","30.65","31.3","30","0");
INSERT INTO candel VALUES("6081","4051","1","2024-11-15","6.57","6.6","6.7","6.5","0");
INSERT INTO candel VALUES("6082","4190","1","2024-11-15","13.2","13.06","13.24","13.06","2");
INSERT INTO candel VALUES("6083","4191","1","2024-11-15","30.1","30.2","30.65","29.9","0");
INSERT INTO candel VALUES("6084","4001","1","2024-11-15","11.18","11.12","11.18","11.1","2");
INSERT INTO candel VALUES("6085","4161","1","2024-11-15","6.88","6.77","6.93","6.77","2");
INSERT INTO candel VALUES("6086","4162","1","2024-11-15","100.8","96.7","100.8","96.7","2");
INSERT INTO candel VALUES("6087","4163","1","2024-11-15","85.5","82","85.9","82","2");
INSERT INTO candel VALUES("6088","2280","1","2024-11-15","53.8","53.4","54.2","53.1","0");
INSERT INTO candel VALUES("6089","6020","1","2024-11-15","18.02","18.2","18.52","18.02","0");
INSERT INTO candel VALUES("6090","6040","1","2024-11-15","15.54","15.52","15.54","15.26","0");
INSERT INTO candel VALUES("6091","2230","1","2024-11-15","10.34","10","10.46","10","2");
INSERT INTO candel VALUES("6092","4013","1","2024-11-15","277","271.4","277.4","271","2");
INSERT INTO candel VALUES("6093","4014","1","2024-11-15","52.1","52.8","52.9","51.9","1");
INSERT INTO candel VALUES("6094","4015","1","2024-11-15","150","146.4","150","144.4","2");
INSERT INTO candel VALUES("6095","1182","1","2024-11-15","12.22","12.14","12.46","12.1","0");
INSERT INTO candel VALUES("6096","2120","1","2024-11-15","36.45","36","36.55","35.85","2");
INSERT INTO candel VALUES("6097","4081","1","2024-11-15","14.56","14.56","14.6","14.32","0");
INSERT INTO candel VALUES("6098","7201","1","2024-11-15","7.21","7.11","7.21","7.09","2");
INSERT INTO candel VALUES("6099","7202","1","2024-11-15","253","250","255.8","250","0");
INSERT INTO candel VALUES("6100","7203","1","2024-11-15","1110.8","1126.4","1135","1110.6","1");
INSERT INTO candel VALUES("6101","7204","1","2024-11-15","14.26","14.1","14.3","14.06","2");
INSERT INTO candel VALUES("6102","7010","1","2024-11-15","39.75","40.2","41","39.5","0");
INSERT INTO candel VALUES("6103","7020","1","2024-11-15","51.6","51.5","52","50.9","0");
INSERT INTO candel VALUES("6104","7040","1","2024-11-15","116.6","113.8","117.2","112.8","2");
INSERT INTO candel VALUES("6105","2080","1","2024-11-15","105","106.2","108.8","104.4","0");
INSERT INTO candel VALUES("6106","2081","1","2024-11-15","147.4","143.2","149","142.2","2");
INSERT INTO candel VALUES("6107","4333","1","2024-11-15","10.9","10.9","10.94","10.82","0");
INSERT INTO candel VALUES("6108","8230","1","2024-11-15","169","169.2","171.2","167.8","0");
INSERT INTO candel VALUES("6109","4090","1","2024-11-15","40.75","39.9","40.75","39.6","2");
INSERT INTO candel VALUES("6110","4100","1","2024-11-15","110.8","108","111.6","107.4","2");
INSERT INTO candel VALUES("6111","4150","1","2024-11-15","27.7","27.5","27.9","27.4","0");
INSERT INTO candel VALUES("6112","4230","1","2024-11-15","72.8","68.8","72.9","68.7","2");
INSERT INTO candel VALUES("6113","4323","1","2024-11-15","39.75","39.3","40.75","39.25","0");
INSERT INTO candel VALUES("6114","4200","2","2024-11-15","135.4","129.2","136.4","128.8","2");
INSERT INTO candel VALUES("6115","1202","2","2024-11-15","39.25","38.9","39.75","37.7","0");
INSERT INTO candel VALUES("6116","1304","2","2024-11-15","33.5","30.85","33.5","30.8","2");
INSERT INTO candel VALUES("6117","1320","2","2024-11-15","70.6","67.8","70.8","67.3","2");
INSERT INTO candel VALUES("6118","2090","2","2024-11-15","22.62","21.7","22.96","21.54","2");
INSERT INTO candel VALUES("6119","2150","2","2024-11-15","53.5","51","54","50.8","2");
INSERT INTO candel VALUES("6120","2170","2","2024-11-15","40.1","38.85","40.2","38.8","2");
INSERT INTO candel VALUES("6121","2180","2","2024-11-15","45.1","44.75","47","44.35","0");
INSERT INTO candel VALUES("6122","2210","2","2024-11-15","25.5","26.05","26.5","25.2","0");
INSERT INTO candel VALUES("6123","2220","2","2024-11-15","18","17.3","18","17.2","2");
INSERT INTO candel VALUES("6124","2250","2","2024-11-15","18.04","17.58","18.06","17.5","2");
INSERT INTO candel VALUES("6125","2290","2","2024-11-15","39.95","39.95","40.3","39.5","0");
INSERT INTO candel VALUES("6126","2330","2","2024-11-15","36","35.25","36.3","35.25","2");
INSERT INTO candel VALUES("6127","2350","2","2024-11-15","7.8","7.38","7.84","7.38","2");
INSERT INTO candel VALUES("6128","2040","2","2024-11-15","34.3","35.45","35.45","33.85","1");
INSERT INTO candel VALUES("6129","2160","2","2024-11-15","33","31.7","33.45","31.3","2");
INSERT INTO candel VALUES("6130","2320","2","2024-11-15","39.05","36.85","40.7","36.1","0");
INSERT INTO candel VALUES("6131","4110","2","2024-11-15","3.84","3.77","3.92","3.72","0");
INSERT INTO candel VALUES("6132","1831","2","2024-11-15","7","6.73","7.19","6.73","2");
INSERT INTO candel VALUES("6133","4040","2","2024-11-15","22.2","21.92","22.66","21.72","0");
INSERT INTO candel VALUES("6134","2340","2","2024-11-15","16.12","15.84","16.34","15.76","0");
INSERT INTO candel VALUES("6135","4011","2","2024-11-15","13.8","13.26","13.8","13.14","2");
INSERT INTO candel VALUES("6136","4012","2","2024-11-15","4.7","4.46","4.74","4.46","2");
INSERT INTO candel VALUES("6137","4180","2","2024-11-15","4.04","4.12","4.18","4","0");
INSERT INTO candel VALUES("6138","4170","2","2024-11-15","1","0.97","1.04","0.97","0");
INSERT INTO candel VALUES("6139","4291","2","2024-11-15","214.2","214.8","219.8","208","0");
INSERT INTO candel VALUES("6140","4292","2","2024-11-15","74.4","71.6","76.8","71.3","0");
INSERT INTO candel VALUES("6141","6013","2","2024-11-15","131.4","126.6","131.6","125.2","2");
INSERT INTO candel VALUES("6142","6014","2","2024-11-15","81.7","76.6","81.7","76.5","2");
INSERT INTO candel VALUES("6143","4003","2","2024-11-15","102","96.8","105","96.7","2");
INSERT INTO candel VALUES("6144","4008","2","2024-11-15","32.2","30.65","32.35","30","2");
INSERT INTO candel VALUES("6145","4051","2","2024-11-15","6.37","6.6","6.9","6.37","0");
INSERT INTO candel VALUES("6146","4190","2","2024-11-15","13.44","13.06","13.72","13.06","2");
INSERT INTO candel VALUES("6147","4191","2","2024-11-15","29.7","30.2","31.3","29.5","0");
INSERT INTO candel VALUES("6148","4001","2","2024-11-15","11.28","11.12","11.36","11.1","2");
INSERT INTO candel VALUES("6149","4161","2","2024-11-15","7.03","6.77","7.03","6.77","2");
INSERT INTO candel VALUES("6150","4162","2","2024-11-15","104.6","96.7","104.8","96.7","2");
INSERT INTO candel VALUES("6151","4163","2","2024-11-15","88.7","82","90","82","2");
INSERT INTO candel VALUES("6152","2280","2","2024-11-15","56.1","53.4","56.2","53.1","2");
INSERT INTO candel VALUES("6153","6020","2","2024-11-15","18.12","18.2","18.52","17.64","0");
INSERT INTO candel VALUES("6154","6040","2","2024-11-15","16","15.52","16.12","15.24","0");
INSERT INTO candel VALUES("6155","2230","2","2024-11-15","11","10","11.12","10","2");
INSERT INTO candel VALUES("6156","4013","2","2024-11-15","283.4","271.4","284","271","2");
INSERT INTO candel VALUES("6157","4014","2","2024-11-15","52.5","52.8","53.8","51.5","0");
INSERT INTO candel VALUES("6158","4015","2","2024-11-15","164.4","146.4","164.4","144.4","2");
INSERT INTO candel VALUES("6159","1182","2","2024-11-15","13.18","12.14","13.32","12.1","2");
INSERT INTO candel VALUES("6160","2120","2","2024-11-15","37.35","36","37.35","35.85","2");
INSERT INTO candel VALUES("6161","4081","2","2024-11-15","14.9","14.56","14.96","14.32","0");
INSERT INTO candel VALUES("6162","7201","2","2024-11-15","7.3","7.11","7.38","7.09","2");
INSERT INTO candel VALUES("6163","7202","2","2024-11-15","263.6","250","263.6","250","2");
INSERT INTO candel VALUES("6164","7203","2","2024-11-15","1081.6","1126.4","1135","1052","0");
INSERT INTO candel VALUES("6165","7204","2","2024-11-15","14.68","14.1","14.68","14.06","2");
INSERT INTO candel VALUES("6166","7010","2","2024-11-15","42.15","40.2","42.35","39.5","2");
INSERT INTO candel VALUES("6167","7020","2","2024-11-15","51.8","51.5","53.5","50.9","0");
INSERT INTO candel VALUES("6168","7040","2","2024-11-15","115.4","113.8","117.6","111.6","0");
INSERT INTO candel VALUES("6169","2080","2","2024-11-15","106","106.2","110","103","0");
INSERT INTO candel VALUES("6170","2081","2","2024-11-15","148.2","143.2","161.8","142.2","0");
INSERT INTO candel VALUES("6171","4333","2","2024-11-15","10.94","10.9","10.98","10.8","0");
INSERT INTO candel VALUES("6172","8230","2","2024-11-15","170.2","169.2","172.6","166.8","0");
INSERT INTO candel VALUES("6173","4090","2","2024-11-15","42.95","39.9","43.2","39.5","2");
INSERT INTO candel VALUES("6174","4100","2","2024-11-15","115.2","108","115.8","107.4","2");
INSERT INTO candel VALUES("6175","4150","2","2024-11-15","27.6","27.5","28.45","26.9","0");
INSERT INTO candel VALUES("6176","4230","2","2024-11-15","77","68.8","77.8","67.4","2");
INSERT INTO candel VALUES("6177","4200","1","2024-11-17","129.4","128.8","130","127.4","0");
INSERT INTO candel VALUES("6178","1202","1","2024-11-17","38.75","38.7","39.1","38.45","0");
INSERT INTO candel VALUES("6179","1304","1","2024-11-17","30.9","30.9","31.3","30.7","0");
INSERT INTO candel VALUES("6180","1320","1","2024-11-17","67","68.2","68.3","66.7","1");
INSERT INTO candel VALUES("6181","2090","1","2024-11-17","21.72","21.8","21.92","21.6","0");
INSERT INTO candel VALUES("6182","2150","1","2024-11-17","51","49.4","51.6","49.4","2");
INSERT INTO candel VALUES("6183","2170","1","2024-11-17","38.65","38.9","39.15","38.6","0");
INSERT INTO candel VALUES("6184","2180","1","2024-11-17","44.75","44.9","45.1","44.5","0");
INSERT INTO candel VALUES("6185","2210","1","2024-11-17","26.05","26.1","26.6","26","0");
INSERT INTO candel VALUES("6186","2220","1","2024-11-17","17.6","17.3","17.6","17.22","2");
INSERT INTO candel VALUES("6187","2250","1","2024-11-17","17.58","17.56","17.68","17.52","0");
INSERT INTO candel VALUES("6188","2290","1","2024-11-17","39.9","39.75","40","39.7","0");
INSERT INTO candel VALUES("6189","2330","1","2024-11-17","35.25","35.2","35.4","35.2","0");
INSERT INTO candel VALUES("6190","2350","1","2024-11-17","7.38","7.35","7.41","7.34","0");
INSERT INTO candel VALUES("6191","2040","1","2024-11-17","35.45","35","35.95","35","0");
INSERT INTO candel VALUES("6192","2160","1","2024-11-17","31.6","31.5","32","31.3","0");
INSERT INTO candel VALUES("6193","2320","1","2024-11-17","36.9","35.95","37.1","35.85","2");
INSERT INTO candel VALUES("6194","4110","1","2024-11-17","3.88","3.78","3.88","3.75","2");
INSERT INTO candel VALUES("6195","1831","1","2024-11-17","6.73","6.76","6.82","6.72","0");
INSERT INTO candel VALUES("6196","4040","1","2024-11-17","21.74","21.58","21.94","21.58","0");
INSERT INTO candel VALUES("6197","2340","1","2024-11-17","15.84","15.8","16","15.8","0");
INSERT INTO candel VALUES("6198","4011","1","2024-11-17","13.2","13.26","13.3","13.2","1");
INSERT INTO candel VALUES("6199","4012","1","2024-11-17","4.46","4.38","4.51","4.35","0");
INSERT INTO candel VALUES("6200","4180","1","2024-11-17","4.13","4.11","4.15","4.06","0");
INSERT INTO candel VALUES("6201","4170","1","2024-11-17","0.97","0.96","0.99","0.95","0");
INSERT INTO candel VALUES("6202","4291","1","2024-11-17","214","208.2","214.8","208","2");
INSERT INTO candel VALUES("6203","4292","1","2024-11-17","71.6","71.5","72.2","71","0");
INSERT INTO candel VALUES("6204","6013","1","2024-11-17","125.4","125.8","127.8","125","0");
INSERT INTO candel VALUES("6205","6014","1","2024-11-17","76.5","78","78","76.4","1");
INSERT INTO candel VALUES("6206","4003","1","2024-11-17","96.9","97.1","98","96.1","0");
INSERT INTO candel VALUES("6207","4008","1","2024-11-17","30.8","30.6","31","30.5","0");
INSERT INTO candel VALUES("6208","4051","1","2024-11-17","6.54","6.64","6.76","6.54","0");
INSERT INTO candel VALUES("6209","4190","1","2024-11-17","13","12.98","13.06","12.94","0");
INSERT INTO candel VALUES("6210","4191","1","2024-11-17","30.2","30.6","30.65","29.7","0");
INSERT INTO candel VALUES("6211","4001","1","2024-11-17","11.12","11.1","11.18","11.06","0");
INSERT INTO candel VALUES("6212","4161","1","2024-11-17","6.7","6.81","6.84","6.7","1");
INSERT INTO candel VALUES("6213","4162","1","2024-11-17","96.7","95.3","98.1","95.3","0");
INSERT INTO candel VALUES("6214","4163","1","2024-11-17","82.7","82.6","83.5","82.4","0");
INSERT INTO candel VALUES("6215","2280","1","2024-11-17","53.4","53.5","53.7","53.2","0");
INSERT INTO candel VALUES("6216","6020","1","2024-11-17","18.3","18.16","18.3","18.14","2");
INSERT INTO candel VALUES("6217","6040","1","2024-11-17","15.54","15.38","15.54","15.36","2");
INSERT INTO candel VALUES("6218","2230","1","2024-11-17","10","10.28","10.34","9.95","1");
INSERT INTO candel VALUES("6219","4013","1","2024-11-17","272.4","274.4","276","272.4","1");
INSERT INTO candel VALUES("6220","4014","1","2024-11-17","52.8","52.3","52.8","52","2");
INSERT INTO candel VALUES("6221","4015","1","2024-11-17","146","145.6","147.8","144","0");
INSERT INTO candel VALUES("6222","1182","1","2024-11-17","12.16","11.98","12.32","11.98","0");
INSERT INTO candel VALUES("6223","2120","1","2024-11-17","35.9","35.7","36.15","35.6","0");
INSERT INTO candel VALUES("6224","4081","1","2024-11-17","14.54","14.5","14.6","14.38","0");
INSERT INTO candel VALUES("6225","7201","1","2024-11-17","7.13","7.05","7.17","7.01","0");
INSERT INTO candel VALUES("6226","7202","1","2024-11-17","251.2","254.8","257","250","0");
INSERT INTO candel VALUES("6227","7203","1","2024-11-17","1126.4","1165.4","1170.2","1114","1");
INSERT INTO candel VALUES("6228","7204","1","2024-11-17","14.12","14.06","14.12","13.96","0");
INSERT INTO candel VALUES("6229","7010","1","2024-11-17","40.25","40.05","40.5","39.95","0");
INSERT INTO candel VALUES("6230","7020","1","2024-11-17","51.7","52.8","52.8","51.6","1");
INSERT INTO candel VALUES("6231","7040","1","2024-11-17","113.8","116","116","113.8","1");
INSERT INTO candel VALUES("6232","2080","1","2024-11-17","107","105","107.4","105","2");
INSERT INTO candel VALUES("6233","2081","1","2024-11-17","143","144.8","146.6","142","0");
INSERT INTO candel VALUES("6234","4333","1","2024-11-17","10.9","10.88","10.9","10.84","0");
INSERT INTO candel VALUES("6235","8230","1","2024-11-17","169.2","175.8","181.8","169","0");
INSERT INTO candel VALUES("6236","4090","1","2024-11-17","39.75","40.05","40.25","39.65","0");
INSERT INTO candel VALUES("6237","4100","1","2024-11-17","110","110","110","107.2","0");
INSERT INTO candel VALUES("6238","4150","1","2024-11-17","27","26.05","27.45","26.05","2");
INSERT INTO candel VALUES("6239","4230","1","2024-11-17","68.3","66.5","70","66","0");
INSERT INTO candel VALUES("6240","4323","1","2024-11-17","39.55","40","40.1","39.05","0");
INSERT INTO candel VALUES("6241","4200","1","2024-11-18","128.8","129","130.6","128","0");
INSERT INTO candel VALUES("6242","1202","1","2024-11-18","38.5","38.45","38.8","38.3","0");
INSERT INTO candel VALUES("6243","1304","1","2024-11-18","31.3","30.55","31.3","30.55","2");
INSERT INTO candel VALUES("6244","1320","1","2024-11-18","67.6","68.1","68.2","67.2","0");
INSERT INTO candel VALUES("6245","2090","1","2024-11-18","21.8","21.86","21.94","21.62","0");
INSERT INTO candel VALUES("6246","2150","1","2024-11-18","49.45","53.9","54.1","49.45","1");
INSERT INTO candel VALUES("6247","2170","1","2024-11-18","38.8","38.05","38.9","38","2");
INSERT INTO candel VALUES("6248","2180","1","2024-11-18","45","44.8","45.4","44.7","0");
INSERT INTO candel VALUES("6249","2210","1","2024-11-18","26.4","25.95","26.4","25.85","2");
INSERT INTO candel VALUES("6250","2220","1","2024-11-18","17.44","17.36","17.44","17.06","0");
INSERT INTO candel VALUES("6251","2250","1","2024-11-18","17.58","17.68","17.68","17.52","1");
INSERT INTO candel VALUES("6252","2290","1","2024-11-18","39.75","39.8","40.5","39.75","0");
INSERT INTO candel VALUES("6253","2330","1","2024-11-18","35.2","34.9","35.25","34.75","2");
INSERT INTO candel VALUES("6254","2350","1","2024-11-18","7.39","7.35","7.39","7.32","2");
INSERT INTO candel VALUES("6255","2040","1","2024-11-18","35","34.3","35","33.9","2");
INSERT INTO candel VALUES("6256","2160","1","2024-11-18","31.3","31.5","31.8","31.3","0");
INSERT INTO candel VALUES("6257","2320","1","2024-11-18","35.95","35.55","36.4","35.1","0");
INSERT INTO candel VALUES("6258","4110","1","2024-11-18","3.77","3.69","3.79","3.68","2");
INSERT INTO candel VALUES("6259","1831","1","2024-11-18","6.76","6.72","6.79","6.69","0");
INSERT INTO candel VALUES("6260","4040","1","2024-11-18","21.58","21.88","21.88","20.98","0");
INSERT INTO candel VALUES("6261","2340","1","2024-11-18","15.8","15.58","15.8","15.56","2");
INSERT INTO candel VALUES("6262","4011","1","2024-11-18","13.26","13","13.26","12.92","2");
INSERT INTO candel VALUES("6263","4012","1","2024-11-18","4.38","4.3","4.39","4.3","2");
INSERT INTO candel VALUES("6264","4180","1","2024-11-18","4.12","4.06","4.14","4.06","2");
INSERT INTO candel VALUES("6265","4170","1","2024-11-18","0.95","0.94","0.96","0.93","0");
INSERT INTO candel VALUES("6266","4291","1","2024-11-18","208","204.8","209","202.2","0");
INSERT INTO candel VALUES("6267","4292","1","2024-11-18","71.4","73.1","73.8","71","1");
INSERT INTO candel VALUES("6268","6013","1","2024-11-18","126","122.6","126","122.2","2");
INSERT INTO candel VALUES("6269","6014","1","2024-11-18","77.8","76.9","77.8","76.8","2");
INSERT INTO candel VALUES("6270","4003","1","2024-11-18","97.1","97","98.3","97","0");
INSERT INTO candel VALUES("6271","4008","1","2024-11-18","30.4","30.35","30.55","30.05","0");
INSERT INTO candel VALUES("6272","4051","1","2024-11-18","6.67","6.57","6.73","6.57","2");
INSERT INTO candel VALUES("6273","4190","1","2024-11-18","12.98","12.86","13.02","12.8","0");
INSERT INTO candel VALUES("6274","4191","1","2024-11-18","30.65","30.45","31.3","30.35","0");
INSERT INTO candel VALUES("6275","4001","1","2024-11-18","11.12","11.16","11.16","11","0");
INSERT INTO candel VALUES("6276","4161","1","2024-11-18","6.81","6.85","6.87","6.77","0");
INSERT INTO candel VALUES("6277","4162","1","2024-11-18","95.2","97.9","98.6","94.6","1");
INSERT INTO candel VALUES("6278","4163","1","2024-11-18","82.6","82.1","82.7","81.2","0");
INSERT INTO candel VALUES("6279","2280","1","2024-11-18","53.5","53","53.5","52.6","2");
INSERT INTO candel VALUES("6280","6020","1","2024-11-18","18.16","18.04","18.22","18","0");
INSERT INTO candel VALUES("6281","6040","1","2024-11-18","15.4","15.44","15.44","15.28","0");
INSERT INTO candel VALUES("6282","2230","1","2024-11-18","10.42","10.06","10.42","10","2");
INSERT INTO candel VALUES("6283","4013","1","2024-11-18","277","271.6","277","270","2");
INSERT INTO candel VALUES("6284","4014","1","2024-11-18","52.3","51.8","52.3","51.8","2");
INSERT INTO candel VALUES("6285","4015","1","2024-11-18","146","145.8","146.6","144.6","0");
INSERT INTO candel VALUES("6286","1182","1","2024-11-18","12.02","11.86","12.12","11.72","0");
INSERT INTO candel VALUES("6287","2120","1","2024-11-18","35.7","35.6","35.85","35.45","0");
INSERT INTO candel VALUES("6288","4081","1","2024-11-18","14.5","14.4","14.5","14.32","2");
INSERT INTO candel VALUES("6289","7201","1","2024-11-18","7.03","7","7.08","6.99","0");
INSERT INTO candel VALUES("6290","7202","1","2024-11-18","255.2","254","255.8","251.8","0");
INSERT INTO candel VALUES("6291","7203","1","2024-11-18","1165.4","1127.6","1173.8","1120.6","2");
INSERT INTO candel VALUES("6292","7204","1","2024-11-18","14","14.08","14.14","13.9","0");
INSERT INTO candel VALUES("6293","7010","1","2024-11-18","40.2","40","40.25","39.85","0");
INSERT INTO candel VALUES("6294","7020","1","2024-11-18","52.7","52.7","53.2","52.2","0");
INSERT INTO candel VALUES("6295","7040","1","2024-11-18","116.2","114","117","113.8","2");
INSERT INTO candel VALUES("6296","2080","1","2024-11-18","105.4","106","106.8","104.2","0");
INSERT INTO candel VALUES("6297","2081","1","2024-11-18","146","140","146","139.2","2");
INSERT INTO candel VALUES("6298","4333","1","2024-11-18","10.86","10.84","10.88","10.82","0");
INSERT INTO candel VALUES("6299","8230","1","2024-11-18","179.8","178.8","181.2","173","0");
INSERT INTO candel VALUES("6300","4090","1","2024-11-18","40.05","39.95","40.65","39.7","0");
INSERT INTO candel VALUES("6301","4100","1","2024-11-18","110","111.8","111.8","108.6","1");
INSERT INTO candel VALUES("6302","4150","1","2024-11-18","26.05","27.55","27.95","26.05","1");
INSERT INTO candel VALUES("6303","4230","1","2024-11-18","66.3","67","70","65.3","0");
INSERT INTO candel VALUES("6304","4323","1","2024-11-18","40.2","39.05","40.2","38.95","2");
INSERT INTO candel VALUES("6305","4200","1","2024-11-19","129.2","132","132.4","129","1");
INSERT INTO candel VALUES("6306","1202","1","2024-11-19","38.25","38.25","38.7","37.9","0");
INSERT INTO candel VALUES("6307","1304","1","2024-11-19","30.65","31.55","31.95","30.6","1");
INSERT INTO candel VALUES("6308","1320","1","2024-11-19","67.7","68.3","69.1","67.7","0");
INSERT INTO candel VALUES("6309","2090","1","2024-11-19","21.9","22.12","22.38","21.86","0");
INSERT INTO candel VALUES("6310","2150","1","2024-11-19","54","54.3","56.1","53.5","0");
INSERT INTO candel VALUES("6311","2170","1","2024-11-19","38.1","38","38.35","37.85","0");
INSERT INTO candel VALUES("6312","2180","1","2024-11-19","44.9","45.7","45.9","44.8","1");
INSERT INTO candel VALUES("6313","2210","1","2024-11-19","26.05","26","26.15","25.7","0");
INSERT INTO candel VALUES("6314","2220","1","2024-11-19","17.44","17.18","17.44","17.16","2");
INSERT INTO candel VALUES("6315","2250","1","2024-11-19","17.7","17.78","17.88","17.68","0");
INSERT INTO candel VALUES("6316","2290","1","2024-11-19","39.7","39","39.85","38.8","2");
INSERT INTO candel VALUES("6317","2330","1","2024-11-19","35.4","35.25","35.4","35.05","0");
INSERT INTO candel VALUES("6318","2350","1","2024-11-19","7.35","7.32","7.38","7.31","0");
INSERT INTO candel VALUES("6319","2040","1","2024-11-19","34.3","35.55","35.65","34.3","1");
INSERT INTO candel VALUES("6320","2160","1","2024-11-19","31.5","32.15","32.4","31.35","1");
INSERT INTO candel VALUES("6321","2320","1","2024-11-19","35.55","36.5","37.5","35.55","0");
INSERT INTO candel VALUES("6322","4110","1","2024-11-19","3.68","3.67","3.74","3.66","0");
INSERT INTO candel VALUES("6323","1831","1","2024-11-19","6.73","6.74","6.84","6.73","0");
INSERT INTO candel VALUES("6324","4040","1","2024-11-19","21.84","22.04","22.4","21.82","0");
INSERT INTO candel VALUES("6325","2340","1","2024-11-19","15.6","15.56","15.78","15.52","0");
INSERT INTO candel VALUES("6326","4011","1","2024-11-19","13","13.1","13.16","12.98","1");
INSERT INTO candel VALUES("6327","4012","1","2024-11-19","4.3","4.35","4.36","4.29","1");
INSERT INTO candel VALUES("6328","4180","1","2024-11-19","4.06","4.13","4.18","4.06","1");
INSERT INTO candel VALUES("6329","4170","1","2024-11-19","0.94","0.96","0.97","0.94","1");
INSERT INTO candel VALUES("6330","4291","1","2024-11-19","202.4","206.8","207.4","201.8","1");
INSERT INTO candel VALUES("6331","4292","1","2024-11-19","73.2","72.2","74.3","72.2","0");
INSERT INTO candel VALUES("6332","6013","1","2024-11-19","123.4","131","131","123.4","1");
INSERT INTO candel VALUES("6333","6014","1","2024-11-19","77","77.3","77.4","76.5","0");
INSERT INTO candel VALUES("6334","4003","1","2024-11-19","97","97","98.1","96.6","0");
INSERT INTO candel VALUES("6335","4008","1","2024-11-19","30.35","31.1","31.3","30.3","1");
INSERT INTO candel VALUES("6336","4051","1","2024-11-19","6.64","6.74","6.75","6.6","1");
INSERT INTO candel VALUES("6337","4190","1","2024-11-19","12.9","12.82","12.94","12.82","2");
INSERT INTO candel VALUES("6338","4191","1","2024-11-19","30.5","30.45","30.8","30.1","0");
INSERT INTO candel VALUES("6339","4001","1","2024-11-19","11.16","11.12","11.16","11.04","0");
INSERT INTO candel VALUES("6340","4161","1","2024-11-19","6.85","6.81","6.85","6.78","2");
INSERT INTO candel VALUES("6341","4162","1","2024-11-19","98.3","99.2","100.4","97.5","0");
INSERT INTO candel VALUES("6342","4163","1","2024-11-19","82.1","81.7","82.1","81.1","0");
INSERT INTO candel VALUES("6343","2280","1","2024-11-19","52.9","52.6","53","52.6","2");
INSERT INTO candel VALUES("6344","6020","1","2024-11-19","18.16","18.44","18.54","18.06","1");
INSERT INTO candel VALUES("6345","6040","1","2024-11-19","15.4","15.36","15.52","15.36","0");
INSERT INTO candel VALUES("6346","2230","1","2024-11-19","10.06","10","10.14","10","0");
INSERT INTO candel VALUES("6347","4013","1","2024-11-19","274","271.4","274.4","271.4","2");
INSERT INTO candel VALUES("6348","4014","1","2024-11-19","51.9","52","52.3","51.6","0");
INSERT INTO candel VALUES("6349","4015","1","2024-11-19","145.8","146.8","149.6","145.4","0");
INSERT INTO candel VALUES("6350","1182","1","2024-11-19","11.9","11.88","12.08","11.84","0");
INSERT INTO candel VALUES("6351","2120","1","2024-11-19","35.6","35.4","35.75","35.4","2");
INSERT INTO candel VALUES("6352","4081","1","2024-11-19","14.4","14.44","14.52","14.3","0");
INSERT INTO candel VALUES("6353","7201","1","2024-11-19","7.07","7.07","7.08","7","0");
INSERT INTO candel VALUES("6354","7202","1","2024-11-19","254","260.2","261.4","254","1");
INSERT INTO candel VALUES("6355","7203","1","2024-11-19","1122","1110.6","1137.8","1108","0");
INSERT INTO candel VALUES("6356","7204","1","2024-11-19","14.04","14.1","14.18","13.94","0");
INSERT INTO candel VALUES("6357","7010","1","2024-11-19","40.05","39.65","40.15","39.65","2");
INSERT INTO candel VALUES("6358","7020","1","2024-11-19","52.4","54.1","54.4","52.4","1");
INSERT INTO candel VALUES("6359","7040","1","2024-11-19","114.2","114","115.2","113.2","0");
INSERT INTO candel VALUES("6360","2080","1","2024-11-19","106.2","105.6","106.6","105.4","0");
INSERT INTO candel VALUES("6361","2081","1","2024-11-19","138.6","141.6","142.6","138.6","1");
INSERT INTO candel VALUES("6362","4333","1","2024-11-19","10.84","10.88","10.88","10.82","1");
INSERT INTO candel VALUES("6363","8230","1","2024-11-19","178.8","177.4","178.8","176.8","2");
INSERT INTO candel VALUES("6364","4090","1","2024-11-19","40","39.8","40.4","39.65","0");
INSERT INTO candel VALUES("6365","4100","1","2024-11-19","112","109.2","113","109","2");
INSERT INTO candel VALUES("6366","4150","1","2024-11-19","27","28.1","28.15","27","1");
INSERT INTO candel VALUES("6367","4230","1","2024-11-19","67.2","66.5","68.6","66.4","0");
INSERT INTO candel VALUES("6368","4323","1","2024-11-19","39.05","39.35","39.65","39","0");
INSERT INTO candel VALUES("6369","4200","1","2024-11-20","132","131.6","133","130.2","0");
INSERT INTO candel VALUES("6370","1202","1","2024-11-20","38.25","37.8","38.25","37.65","2");
INSERT INTO candel VALUES("6371","1304","1","2024-11-20","31.5","31.1","32","31","0");
INSERT INTO candel VALUES("6372","1320","1","2024-11-20","68.3","67.2","68.5","67.2","2");
INSERT INTO candel VALUES("6373","2090","1","2024-11-20","22.1","21.88","22.22","21.88","2");
INSERT INTO candel VALUES("6374","2150","1","2024-11-20","54.3","55.4","55.5","54","1");
INSERT INTO candel VALUES("6375","2170","1","2024-11-20","38","37.65","38","37.55","2");
INSERT INTO candel VALUES("6376","2180","1","2024-11-20","46","45.8","46.5","45.8","0");
INSERT INTO candel VALUES("6377","2210","1","2024-11-20","26.05","25.7","26.05","25.7","2");
INSERT INTO candel VALUES("6378","2220","1","2024-11-20","17.18","17.64","17.64","17.12","1");
INSERT INTO candel VALUES("6379","2250","1","2024-11-20","17.9","17.72","18","17.7","2");
INSERT INTO candel VALUES("6380","2290","1","2024-11-20","39","38.75","39.25","38.5","0");
INSERT INTO candel VALUES("6381","2330","1","2024-11-20","35.25","34.95","35.25","34.9","2");
INSERT INTO candel VALUES("6382","2350","1","2024-11-20","7.35","7.23","7.35","7.22","2");
INSERT INTO candel VALUES("6383","2040","1","2024-11-20","35.7","35.65","35.85","35.05","0");
INSERT INTO candel VALUES("6384","2160","1","2024-11-20","32.35","32.15","32.35","31.6","0");
INSERT INTO candel VALUES("6385","2320","1","2024-11-20","36.9","36.55","36.9","36.2","0");
INSERT INTO candel VALUES("6386","4110","1","2024-11-20","3.67","3.62","3.69","3.59","0");
INSERT INTO candel VALUES("6387","1831","1","2024-11-20","6.76","6.64","6.76","6.62","2");
INSERT INTO candel VALUES("6388","4040","1","2024-11-20","22.08","22.5","22.5","22.02","1");
INSERT INTO candel VALUES("6389","2340","1","2024-11-20","15.5","15.52","15.56","15.48","0");
INSERT INTO candel VALUES("6390","4011","1","2024-11-20","13.1","13.02","13.14","12.98","0");
INSERT INTO candel VALUES("6391","4012","1","2024-11-20","4.38","4.3","4.38","4.3","2");
INSERT INTO candel VALUES("6392","4180","1","2024-11-20","4.1","4.09","4.13","4.05","0");
INSERT INTO candel VALUES("6393","4170","1","2024-11-20","0.96","0.95","0.97","0.95","0");
INSERT INTO candel VALUES("6394","4291","1","2024-11-20","207.4","210.2","213","204.6","0");
INSERT INTO candel VALUES("6395","4292","1","2024-11-20","71.6","71.8","72.3","71.4","0");
INSERT INTO candel VALUES("6396","6013","1","2024-11-20","132","132.8","136.6","130","0");
INSERT INTO candel VALUES("6397","6014","1","2024-11-20","77.3","76.4","77.5","76.4","2");
INSERT INTO candel VALUES("6398","4003","1","2024-11-20","97","96.5","97.9","96.3","0");
INSERT INTO candel VALUES("6399","4008","1","2024-11-20","31.2","31.8","31.95","31.2","1");
INSERT INTO candel VALUES("6400","4051","1","2024-11-20","6.72","6.74","6.91","6.7","0");
INSERT INTO candel VALUES("6401","4190","1","2024-11-20","12.84","12.76","12.94","12.76","0");
INSERT INTO candel VALUES("6402","4191","1","2024-11-20","30.2","29.9","30.5","29.7","0");
INSERT INTO candel VALUES("6403","4001","1","2024-11-20","11.12","11.04","11.14","10.96","0");
INSERT INTO candel VALUES("6404","4161","1","2024-11-20","6.86","6.77","6.86","6.76","2");
INSERT INTO candel VALUES("6405","4162","1","2024-11-20","99.2","99","99.5","98","0");
INSERT INTO candel VALUES("6406","4163","1","2024-11-20","81.7","80.1","82","80","2");
INSERT INTO candel VALUES("6407","2280","1","2024-11-20","52.6","52.9","53.3","52.6","0");
INSERT INTO candel VALUES("6408","6020","1","2024-11-20","18.32","18.3","18.5","18.26","0");
INSERT INTO candel VALUES("6409","6040","1","2024-11-20","15.48","15.26","15.56","15.16","2");
INSERT INTO candel VALUES("6410","2230","1","2024-11-20","10.02","9.71","10.08","9.71","2");
INSERT INTO candel VALUES("6411","4013","1","2024-11-20","272.6","271.2","273","269.2","0");
INSERT INTO candel VALUES("6412","4014","1","2024-11-20","51.8","51.7","52","51.4","0");
INSERT INTO candel VALUES("6413","4015","1","2024-11-20","146","149.2","149.4","144.8","1");
INSERT INTO candel VALUES("6414","1182","1","2024-11-20","11.92","11.88","12.02","11.78","0");
INSERT INTO candel VALUES("6415","2120","1","2024-11-20","35.4","35.4","35.65","35.25","0");
INSERT INTO candel VALUES("6416","4081","1","2024-11-20","14.4","14.36","14.44","14.3","0");
INSERT INTO candel VALUES("6417","7201","1","2024-11-20","7.06","7.03","7.13","7.01","0");
INSERT INTO candel VALUES("6418","7202","1","2024-11-20","260.2","270","273.2","258.6","1");
INSERT INTO candel VALUES("6419","7203","1","2024-11-20","1110.6","1112","1145","1110.6","0");
INSERT INTO candel VALUES("6420","7204","1","2024-11-20","14.1","14.02","14.18","14","0");
INSERT INTO candel VALUES("6421","7010","1","2024-11-20","39.8","39.8","40.15","39.75","0");
INSERT INTO candel VALUES("6422","7020","1","2024-11-20","54.4","55.5","55.8","54.4","1");
INSERT INTO candel VALUES("6423","7040","1","2024-11-20","114","114.6","116.2","113.8","0");
INSERT INTO candel VALUES("6424","2080","1","2024-11-20","105.2","104","106.6","104","0");
INSERT INTO candel VALUES("6425","2081","1","2024-11-20","142","140.8","142.8","140.2","0");
INSERT INTO candel VALUES("6426","4333","1","2024-11-20","10.92","10.92","10.92","10.84","0");
INSERT INTO candel VALUES("6427","8230","1","2024-11-20","177.4","177","178.8","174.8","0");
INSERT INTO candel VALUES("6428","4090","1","2024-11-20","39.8","39.65","39.9","39.05","0");
INSERT INTO candel VALUES("6429","4100","1","2024-11-20","109.8","108","109.8","107.8","2");
INSERT INTO candel VALUES("6430","4150","1","2024-11-20","28.15","27.5","28.25","27.45","2");
INSERT INTO candel VALUES("6431","4230","1","2024-11-20","66.5","67.4","68.5","66.5","0");
INSERT INTO candel VALUES("6432","4323","1","2024-11-20","39.35","39.55","39.8","39.05","0");
INSERT INTO candel VALUES("6433","4200","1","2024-11-21","131","129.2","131","128.8","2");
INSERT INTO candel VALUES("6434","1202","1","2024-11-21","37.8","37.3","38","37","0");
INSERT INTO candel VALUES("6435","1304","1","2024-11-21","31.1","31.8","32.4","31.1","0");
INSERT INTO candel VALUES("6436","1320","1","2024-11-21","67.6","68.3","68.4","67.3","1");
INSERT INTO candel VALUES("6437","2090","1","2024-11-21","21.86","21.9","22.06","21.78","0");
INSERT INTO candel VALUES("6438","2150","1","2024-11-21","55.5","57","57.5","54.8","1");
INSERT INTO candel VALUES("6439","2170","1","2024-11-21","37.6","36.95","37.9","36.9","2");
INSERT INTO candel VALUES("6440","2180","1","2024-11-21","45.95","48","48.35","45.9","1");
INSERT INTO candel VALUES("6441","2210","1","2024-11-21","25.65","25.95","25.95","25.55","1");
INSERT INTO candel VALUES("6442","2220","1","2024-11-21","17.7","17.84","18.2","17.58","0");
INSERT INTO candel VALUES("6443","2250","1","2024-11-21","17.7","17.62","17.76","17.62","2");
INSERT INTO candel VALUES("6444","2290","1","2024-11-21","38.45","37.85","38.45","37.65","2");
INSERT INTO candel VALUES("6445","2330","1","2024-11-21","34.85","34.6","34.95","34.6","2");
INSERT INTO candel VALUES("6446","2350","1","2024-11-21","7.24","7.11","7.25","7.11","2");
INSERT INTO candel VALUES("6447","2040","1","2024-11-21","35.55","35.6","35.7","35.3","0");
INSERT INTO candel VALUES("6448","2160","1","2024-11-21","32.05","31.9","32.2","31.55","0");
INSERT INTO candel VALUES("6449","2320","1","2024-11-21","36.8","37.3","37.4","36.3","0");
INSERT INTO candel VALUES("6450","4110","1","2024-11-21","3.62","3.71","3.71","3.58","1");
INSERT INTO candel VALUES("6451","1831","1","2024-11-21","6.62","6.56","6.64","6.47","0");
INSERT INTO candel VALUES("6452","4040","1","2024-11-21","22.5","22.12","22.62","22.02","2");
INSERT INTO candel VALUES("6453","2340","1","2024-11-21","15.48","15.5","15.6","15.48","0");
INSERT INTO candel VALUES("6454","4011","1","2024-11-21","13.02","13.46","13.6","12.94","1");
INSERT INTO candel VALUES("6455","4012","1","2024-11-21","4.31","4.33","4.34","4.3","0");
INSERT INTO candel VALUES("6456","4180","1","2024-11-21","4.08","4.07","4.09","4.05","0");
INSERT INTO candel VALUES("6457","4170","1","2024-11-21","0.95","0.95","0.97","0.94","0");
INSERT INTO candel VALUES("6458","4291","1","2024-11-21","208","214.2","217.4","208","1");
INSERT INTO candel VALUES("6459","4292","1","2024-11-21","72","73","73.7","72","1");
INSERT INTO candel VALUES("6460","6013","1","2024-11-21","133","130.8","135.4","130.4","0");
INSERT INTO candel VALUES("6461","6014","1","2024-11-21","76.4","76","77","75.4","0");
INSERT INTO candel VALUES("6462","4003","1","2024-11-21","96.5","96","96.8","95.5","0");
INSERT INTO candel VALUES("6463","4008","1","2024-11-21","32.2","31.85","32.2","31.55","0");
INSERT INTO candel VALUES("6464","4051","1","2024-11-21","6.75","6.8","6.88","6.61","0");
INSERT INTO candel VALUES("6465","4190","1","2024-11-21","12.78","12.72","12.84","12.68","0");
INSERT INTO candel VALUES("6466","4191","1","2024-11-21","29.9","30.3","30.45","29.8","1");
INSERT INTO candel VALUES("6467","4001","1","2024-11-21","11.04","11","11.1","10.98","0");
INSERT INTO candel VALUES("6468","4161","1","2024-11-21","6.78","6.84","6.9","6.78","0");
INSERT INTO candel VALUES("6469","4162","1","2024-11-21","99.5","97.7","99.5","96.5","2");
INSERT INTO candel VALUES("6470","4163","1","2024-11-21","80.1","79","80.4","78.8","2");
INSERT INTO candel VALUES("6471","2280","1","2024-11-21","53.1","52.7","53.1","52.5","2");
INSERT INTO candel VALUES("6472","6020","1","2024-11-21","18.3","18.62","18.7","18.24","1");
INSERT INTO candel VALUES("6473","6040","1","2024-11-21","15.16","15.28","15.5","15.16","0");
INSERT INTO candel VALUES("6474","2230","1","2024-11-21","9.71","10.24","10.38","9.56","1");
INSERT INTO candel VALUES("6475","4013","1","2024-11-21","271.2","268","271.4","267.2","2");
INSERT INTO candel VALUES("6476","4014","1","2024-11-21","51.5","52.1","52.1","51.3","1");
INSERT INTO candel VALUES("6477","4015","1","2024-11-21","149.4","154.8","156.2","149","1");
INSERT INTO candel VALUES("6478","1182","1","2024-11-21","11.88","11.92","11.96","11.74","0");
INSERT INTO candel VALUES("6479","2120","1","2024-11-21","35.4","35.35","35.75","35.2","0");
INSERT INTO candel VALUES("6480","4081","1","2024-11-21","14.3","14.44","14.48","14.3","1");
INSERT INTO candel VALUES("6481","7201","1","2024-11-21","7.04","7.08","7.09","6.99","0");
INSERT INTO candel VALUES("6482","7202","1","2024-11-21","270","267.8","270","264.4","0");
INSERT INTO candel VALUES("6483","7203","1","2024-11-21","1129.8","1100","1129.8","1090.4","2");
INSERT INTO candel VALUES("6484","7204","1","2024-11-21","14.02","13.96","14.08","13.9","0");
INSERT INTO candel VALUES("6485","7010","1","2024-11-21","39.8","39.95","39.95","39.35","0");
INSERT INTO candel VALUES("6486","7020","1","2024-11-21","55.5","54.6","56.5","54.6","0");
INSERT INTO candel VALUES("6487","7040","1","2024-11-21","114.4","114.2","114.6","113","0");
INSERT INTO candel VALUES("6488","2080","1","2024-11-21","104","105","106","104","0");
INSERT INTO candel VALUES("6489","2081","1","2024-11-21","141","142","142.4","139.4","0");
INSERT INTO candel VALUES("6490","4333","1","2024-11-21","10.92","10.92","10.98","10.9","0");
INSERT INTO candel VALUES("6491","8230","1","2024-11-21","175.8","175","178.4","173.4","0");
INSERT INTO candel VALUES("6492","4090","1","2024-11-21","39.5","39.5","39.65","39.1","0");
INSERT INTO candel VALUES("6493","4100","1","2024-11-21","107.8","109.4","109.8","107.8","1");
INSERT INTO candel VALUES("6494","4150","1","2024-11-21","27.55","27.2","27.55","27.15","2");
INSERT INTO candel VALUES("6495","4230","1","2024-11-21","67.9","66.1","67.9","65.6","2");
INSERT INTO candel VALUES("6496","4323","1","2024-11-21","39.5","39.55","39.75","39.2","0");
INSERT INTO candel VALUES("6497","4200","2","2024-11-21","129.4","129.2","133","127.4","0");
INSERT INTO candel VALUES("6498","1202","2","2024-11-21","38.75","37.3","39.1","37","2");
INSERT INTO candel VALUES("6499","1304","2","2024-11-21","30.9","31.8","32.4","30.55","0");
INSERT INTO candel VALUES("6500","1320","2","2024-11-21","67","68.3","69.1","66.7","0");
INSERT INTO candel VALUES("6501","2090","2","2024-11-21","21.72","21.9","22.38","21.6","0");
INSERT INTO candel VALUES("6502","2150","2","2024-11-21","51","57","57.5","49.4","1");
INSERT INTO candel VALUES("6503","2170","2","2024-11-21","38.65","36.95","39.15","36.9","2");
INSERT INTO candel VALUES("6504","2180","2","2024-11-21","44.75","48","48.35","44.5","1");
INSERT INTO candel VALUES("6505","2210","2","2024-11-21","26.05","25.95","26.6","25.55","0");
INSERT INTO candel VALUES("6506","2220","2","2024-11-21","17.6","17.84","18.2","17.06","0");
INSERT INTO candel VALUES("6507","2250","2","2024-11-21","17.58","17.62","18","17.52","0");
INSERT INTO candel VALUES("6508","2290","2","2024-11-21","39.9","37.85","40.5","37.65","2");
INSERT INTO candel VALUES("6509","2330","2","2024-11-21","35.25","34.6","35.4","34.6","2");
INSERT INTO candel VALUES("6510","2350","2","2024-11-21","7.38","7.11","7.41","7.11","2");
INSERT INTO candel VALUES("6511","2040","2","2024-11-21","35.45","35.6","35.95","33.9","0");
INSERT INTO candel VALUES("6512","2160","2","2024-11-21","31.6","31.9","32.4","31.3","0");
INSERT INTO candel VALUES("6513","2320","2","2024-11-21","36.9","37.3","37.5","35.1","0");
INSERT INTO candel VALUES("6514","4110","2","2024-11-21","3.88","3.71","3.88","3.58","2");
INSERT INTO candel VALUES("6515","1831","2","2024-11-21","6.73","6.56","6.84","6.47","0");
INSERT INTO candel VALUES("6516","4040","2","2024-11-21","21.74","22.12","22.62","20.98","0");
INSERT INTO candel VALUES("6517","2340","2","2024-11-21","15.84","15.5","16","15.48","2");
INSERT INTO candel VALUES("6518","4011","2","2024-11-21","13.2","13.46","13.6","12.92","0");
INSERT INTO candel VALUES("6519","4012","2","2024-11-21","4.46","4.33","4.51","4.29","2");
INSERT INTO candel VALUES("6520","4180","2","2024-11-21","4.13","4.07","4.18","4.05","0");
INSERT INTO candel VALUES("6521","4170","2","2024-11-21","0.97","0.95","0.99","0.93","0");
INSERT INTO candel VALUES("6522","4291","2","2024-11-21","214","214.2","217.4","201.8","0");
INSERT INTO candel VALUES("6523","4292","2","2024-11-21","71.6","73","74.3","71","0");
INSERT INTO candel VALUES("6524","6013","2","2024-11-21","125.4","130.8","136.6","122.2","0");
INSERT INTO candel VALUES("6525","6014","2","2024-11-21","76.5","76","78","75.4","0");
INSERT INTO candel VALUES("6526","4003","2","2024-11-21","96.9","96","98.3","95.5","0");
INSERT INTO candel VALUES("6527","4008","2","2024-11-21","30.8","31.85","32.2","30.05","0");
INSERT INTO candel VALUES("6528","4051","2","2024-11-21","6.54","6.8","6.91","6.54","1");
INSERT INTO candel VALUES("6529","4190","2","2024-11-21","13","12.72","13.06","12.68","2");
INSERT INTO candel VALUES("6530","4191","2","2024-11-21","30.2","30.3","31.3","29.7","0");
INSERT INTO candel VALUES("6531","4001","2","2024-11-21","11.12","11","11.18","10.96","0");
INSERT INTO candel VALUES("6532","4161","2","2024-11-21","6.7","6.84","6.9","6.7","1");
INSERT INTO candel VALUES("6533","4162","2","2024-11-21","96.7","97.7","100.4","94.6","0");
INSERT INTO candel VALUES("6534","4163","2","2024-11-21","82.7","79","83.5","78.8","2");
INSERT INTO candel VALUES("6535","2280","2","2024-11-21","53.4","52.7","53.7","52.5","2");
INSERT INTO candel VALUES("6536","6020","2","2024-11-21","18.3","18.62","18.7","18","0");
INSERT INTO candel VALUES("6537","6040","2","2024-11-21","15.54","15.28","15.56","15.16","2");
INSERT INTO candel VALUES("6538","2230","2","2024-11-21","10","10.24","10.42","9.56","0");
INSERT INTO candel VALUES("6539","4013","2","2024-11-21","272.4","268","277","267.2","0");
INSERT INTO candel VALUES("6540","4014","2","2024-11-21","52.8","52.1","52.8","51.3","0");
INSERT INTO candel VALUES("6541","4015","2","2024-11-21","146","154.8","156.2","144","1");
INSERT INTO candel VALUES("6542","1182","2","2024-11-21","12.16","11.92","12.32","11.72","0");
INSERT INTO candel VALUES("6543","2120","2","2024-11-21","35.9","35.35","36.15","35.2","2");
INSERT INTO candel VALUES("6544","4081","2","2024-11-21","14.54","14.44","14.6","14.3","0");
INSERT INTO candel VALUES("6545","7201","2","2024-11-21","7.13","7.08","7.17","6.99","0");
INSERT INTO candel VALUES("6546","7202","2","2024-11-21","251.2","267.8","273.2","250","1");
INSERT INTO candel VALUES("6547","7203","2","2024-11-21","1126.4","1100","1173.8","1090.4","0");
INSERT INTO candel VALUES("6548","7204","2","2024-11-21","14.12","13.96","14.18","13.9","2");
INSERT INTO candel VALUES("6549","7010","2","2024-11-21","40.25","39.95","40.5","39.35","0");
INSERT INTO candel VALUES("6550","7020","2","2024-11-21","51.7","54.6","56.5","51.6","1");
INSERT INTO candel VALUES("6551","7040","2","2024-11-21","113.8","114.2","117","113","0");
INSERT INTO candel VALUES("6552","2080","2","2024-11-21","107","105","107.4","104","2");
INSERT INTO candel VALUES("6553","2081","2","2024-11-21","143","142","146.6","138.6","0");
INSERT INTO candel VALUES("6554","4333","2","2024-11-21","10.9","10.92","10.98","10.82","0");
INSERT INTO candel VALUES("6555","8230","2","2024-11-21","169.2","175","181.8","169","0");
INSERT INTO candel VALUES("6556","4090","2","2024-11-21","39.75","39.5","40.65","39.05","0");
INSERT INTO candel VALUES("6557","4100","2","2024-11-21","110","109.4","113","107.2","0");
INSERT INTO candel VALUES("6558","4150","2","2024-11-21","27","27.2","28.25","26.05","0");
INSERT INTO candel VALUES("6559","4230","2","2024-11-21","68.3","66.1","70","65.3","0");
INSERT INTO candel VALUES("6560","4323","2","2024-11-21","39.55","39.55","40.2","38.95","0");
INSERT INTO candel VALUES("6586","4291","1","2024-11-21","208","214.2","217.4","208","1");
INSERT INTO candel VALUES("6621","4100","1","2024-11-18","110","111.8","111.8","108.6","1");
INSERT INTO candel VALUES("6625","4200","1","2024-11-24","129.6","123.6","129.6","123.6","2");
INSERT INTO candel VALUES("6626","1202","1","2024-11-24","37.3","36.9","37.4","36.85","2");
INSERT INTO candel VALUES("6627","1304","1","2024-11-24","32","32.3","32.75","31.9","0");
INSERT INTO candel VALUES("6628","1320","1","2024-11-24","68.6","68","69","67.8","0");
INSERT INTO candel VALUES("6629","2090","1","2024-11-24","21.98","21.9","22.22","21.86","0");
INSERT INTO candel VALUES("6630","2150","1","2024-11-24","57","58.1","58.3","56.5","1");
INSERT INTO candel VALUES("6631","2170","1","2024-11-24","37","36.9","37.3","36.9","0");
INSERT INTO candel VALUES("6632","2180","1","2024-11-24","48.1","47.7","48.55","47.7","0");
INSERT INTO candel VALUES("6633","2210","1","2024-11-24","25.8","26","26.05","25.8","1");
INSERT INTO candel VALUES("6634","2220","1","2024-11-24","18","17.7","18.08","17.68","2");
INSERT INTO candel VALUES("6635","2250","1","2024-11-24","17.6","17.8","17.82","17.6","1");
INSERT INTO candel VALUES("6636","2290","1","2024-11-24","37.85","37.55","38","37.55","2");
INSERT INTO candel VALUES("6637","2330","1","2024-11-24","34.6","34.75","34.8","34.6","1");
INSERT INTO candel VALUES("6638","2350","1","2024-11-24","7.13","7.02","7.13","6.97","2");
INSERT INTO candel VALUES("6639","2040","1","2024-11-24","35.7","35.35","35.8","35.2","2");
INSERT INTO candel VALUES("6640","2160","1","2024-11-24","32.05","31.75","32.45","31.75","0");
INSERT INTO candel VALUES("6641","2320","1","2024-11-24","37.45","36.95","37.75","36.7","0");
INSERT INTO candel VALUES("6642","4110","1","2024-11-24","3.71","3.59","3.75","3.58","2");
INSERT INTO candel VALUES("6643","1831","1","2024-11-24","6.56","6.53","6.6","6.5","0");
INSERT INTO candel VALUES("6644","4040","1","2024-11-24","23.3","23","23.88","22.94","0");
INSERT INTO candel VALUES("6645","2340","1","2024-11-24","15.5","15.54","15.74","15.26","0");
INSERT INTO candel VALUES("6646","4011","1","2024-11-24","13.5","13.4","13.66","13.26","0");
INSERT INTO candel VALUES("6647","4012","1","2024-11-24","4.34","4.29","4.38","4.29","2");
INSERT INTO candel VALUES("6648","4180","1","2024-11-24","4.06","4.07","4.15","4.05","0");
INSERT INTO candel VALUES("6649","4170","1","2024-11-24","0.95","0.94","0.96","0.93","0");
INSERT INTO candel VALUES("6650","4291","1","2024-11-24","218.6","215","218.6","214","2");
INSERT INTO candel VALUES("6651","4292","1","2024-11-24","74","73.2","74","73","2");
INSERT INTO candel VALUES("6652","6013","1","2024-11-24","130","131.4","135","130","0");
INSERT INTO candel VALUES("6653","6014","1","2024-11-24","76","76.6","77.1","75.9","0");
INSERT INTO candel VALUES("6654","4003","1","2024-11-24","96.1","96.1","96.4","95.9","0");
INSERT INTO candel VALUES("6655","4008","1","2024-11-24","31.65","32.1","32.8","31.65","0");
INSERT INTO candel VALUES("6656","4051","1","2024-11-24","6.8","7","7.13","6.8","1");
INSERT INTO candel VALUES("6657","4190","1","2024-11-24","12.74","12.7","12.78","12.68","0");
INSERT INTO candel VALUES("6658","4191","1","2024-11-24","30.3","29.6","30.55","29.6","2");
INSERT INTO candel VALUES("6659","4001","1","2024-11-24","11","10.98","11.04","10.96","0");
INSERT INTO candel VALUES("6660","4161","1","2024-11-24","6.89","6.87","6.95","6.85","0");
INSERT INTO candel VALUES("6661","4162","1","2024-11-24","97.5","99.2","100.2","97.5","1");
INSERT INTO candel VALUES("6662","4163","1","2024-11-24","79","80.2","81.3","79","0");
INSERT INTO candel VALUES("6663","2280","1","2024-11-24","52.5","53","53.2","52.5","1");
INSERT INTO candel VALUES("6664","6020","1","2024-11-24","18.7","18.88","19.12","18.62","0");
INSERT INTO candel VALUES("6665","6040","1","2024-11-24","15.28","15.28","15.4","15.22","0");
INSERT INTO candel VALUES("6666","2230","1","2024-11-24","10.24","10.1","10.34","9.98","0");
INSERT INTO candel VALUES("6667","4013","1","2024-11-24","270","270","272.2","269.4","0");
INSERT INTO candel VALUES("6668","4014","1","2024-11-24","52.6","52.2","52.7","51.9","0");
INSERT INTO candel VALUES("6669","4015","1","2024-11-24","155.2","156.6","161.4","154","0");
INSERT INTO candel VALUES("6670","1182","1","2024-11-24","11.94","11.94","12.3","11.88","0");
INSERT INTO candel VALUES("6671","2120","1","2024-11-24","35.5","35.65","36","35.5","0");
INSERT INTO candel VALUES("6672","4081","1","2024-11-24","14.44","14.4","14.5","14.34","0");
INSERT INTO candel VALUES("6673","7201","1","2024-11-24","7.06","7.05","7.13","7.04","0");
INSERT INTO candel VALUES("6674","7202","1","2024-11-24","262.8","266.2","270","262.8","0");
INSERT INTO candel VALUES("6675","7203","1","2024-11-24","1100.2","1100","1110","1096.2","0");
INSERT INTO candel VALUES("6676","7204","1","2024-11-24","13.98","14","14.1","13.98","0");
INSERT INTO candel VALUES("6677","7010","1","2024-11-24","40","40","40.05","39.9","0");
INSERT INTO candel VALUES("6679","7020","1","2024-11-24","54.2","53.6","55.2","53.6","0");
INSERT INTO candel VALUES("6680","7040","1","2024-11-24","114.2","113.6","114.8","112.8","0");
INSERT INTO candel VALUES("6681","2080","1","2024-11-24","106.8","105.6","107","105","2");
INSERT INTO candel VALUES("6682","2081","1","2024-11-24","142.2","143.8","144.8","140.8","0");
INSERT INTO candel VALUES("6683","4333","1","2024-11-24","10.92","10.96","11","10.92","0");
INSERT INTO candel VALUES("6684","8230","1","2024-11-24","175","174","176.4","173.2","0");
INSERT INTO candel VALUES("6685","4090","1","2024-11-24","39.2","39.3","39.75","39","0");
INSERT INTO candel VALUES("6686","4100","1","2024-11-24","108.8","109","110","107.8","0");
INSERT INTO candel VALUES("6687","4150","1","2024-11-24","27.25","26.8","27.45","26.8","2");
INSERT INTO candel VALUES("6688","4230","1","2024-11-24","66.6","65.3","67.3","65","2");
INSERT INTO candel VALUES("6689","4323","1","2024-11-24","39.55","39.3","39.8","39.25","0");
INSERT INTO candel VALUES("6690","4200","1","2024-11-25","123.4","122","125.8","118.4","0");
INSERT INTO candel VALUES("6691","1202","1","2024-11-25","37","37","37","36.25","0");
INSERT INTO candel VALUES("6692","1304","1","2024-11-25","32.25","31.8","32.25","31.7","2");
INSERT INTO candel VALUES("6693","1320","1","2024-11-25","67.7","68.5","68.5","67.3","1");
INSERT INTO candel VALUES("6694","2090","1","2024-11-25","21.74","21.68","21.78","21.5","0");
INSERT INTO candel VALUES("6695","2150","1","2024-11-25","58.4","56.9","59.6","56.7","0");
INSERT INTO candel VALUES("6696","2170","1","2024-11-25","36.9","36.65","37","36.25","0");
INSERT INTO candel VALUES("6697","2180","1","2024-11-25","47.7","46","47.9","46","2");
INSERT INTO candel VALUES("6698","2210","1","2024-11-25","26","25.8","26.05","25.8","2");
INSERT INTO candel VALUES("6699","2220","1","2024-11-25","17.96","17.8","17.96","17.6","0");
INSERT INTO candel VALUES("6700","2250","1","2024-11-25","17.74","17.64","17.86","17.58","0");
INSERT INTO candel VALUES("6701","2290","1","2024-11-25","37.55","37.45","37.95","37.45","0");
INSERT INTO candel VALUES("6702","2330","1","2024-11-25","34.75","34.1","34.8","34.1","2");
INSERT INTO candel VALUES("6703","2350","1","2024-11-25","7","6.88","7.01","6.88","2");
INSERT INTO candel VALUES("6704","2040","1","2024-11-25","35.35","34.65","35.4","34.6","2");
INSERT INTO candel VALUES("6705","2160","1","2024-11-25","31.75","31.55","31.85","31.3","0");
INSERT INTO candel VALUES("6706","2320","1","2024-11-25","36.9","37.2","37.2","36.45","0");
INSERT INTO candel VALUES("6707","4110","1","2024-11-25","3.57","3.45","3.59","3.38","2");
INSERT INTO candel VALUES("6708","1831","1","2024-11-25","6.52","6.31","6.52","6.28","2");
INSERT INTO candel VALUES("6709","4040","1","2024-11-25","23","23.1","23.34","22.84","0");
INSERT INTO candel VALUES("6710","2340","1","2024-11-25","15.52","15.1","15.52","15","2");
INSERT INTO candel VALUES("6711","4011","1","2024-11-25","13.4","13.3","13.44","13.26","2");
INSERT INTO candel VALUES("6712","4012","1","2024-11-25","4.29","4.29","4.32","4.25","0");
INSERT INTO candel VALUES("6713","4180","1","2024-11-25","4.11","4.07","4.17","4.07","0");
INSERT INTO candel VALUES("6714","4170","1","2024-11-25","0.94","0.93","0.95","0.91","0");
INSERT INTO candel VALUES("6715","4291","1","2024-11-25","217.8","229","229.2","216.8","1");
INSERT INTO candel VALUES("6716","4292","1","2024-11-25","73.4","75.5","75.5","71.9","1");
INSERT INTO candel VALUES("6717","6013","1","2024-11-25","133.2","131.6","133.2","129","0");
INSERT INTO candel VALUES("6718","6014","1","2024-11-25","76","76","76.5","75.4","0");
INSERT INTO candel VALUES("6719","4003","1","2024-11-25","95.8","99","100","95","1");
INSERT INTO candel VALUES("6720","4008","1","2024-11-25","32","32.2","32.4","31.55","0");
INSERT INTO candel VALUES("6721","4051","1","2024-11-25","7.01","6.95","7.1","6.95","0");
INSERT INTO candel VALUES("6722","4190","1","2024-11-25","12.74","12.72","12.74","12.62","0");
INSERT INTO candel VALUES("6723","4191","1","2024-11-25","29.6","29.3","29.95","29.1","0");
INSERT INTO candel VALUES("6724","4001","1","2024-11-25","11.02","11.02","11.02","10.9","0");
INSERT INTO candel VALUES("6725","4161","1","2024-11-25","6.87","6.88","6.9","6.79","0");
INSERT INTO candel VALUES("6726","4162","1","2024-11-25","99.2","97","99.3","97","2");
INSERT INTO candel VALUES("6727","4163","1","2024-11-25","80.4","78","80.4","78","2");
INSERT INTO candel VALUES("6728","2280","1","2024-11-25","53.3","52.1","53.3","52.1","2");
INSERT INTO candel VALUES("6729","6020","1","2024-11-25","19.06","18.78","19.06","18.74","2");
INSERT INTO candel VALUES("6730","6040","1","2024-11-25","15.3","15.12","15.34","15.02","2");
INSERT INTO candel VALUES("6731","2230","1","2024-11-25","10.1","9.6","10.12","9.57","2");
INSERT INTO candel VALUES("6732","4013","1","2024-11-25","273","270","273.2","270","2");
INSERT INTO candel VALUES("6733","4014","1","2024-11-25","52.3","51.8","52.3","51.5","2");
INSERT INTO candel VALUES("6734","4015","1","2024-11-25","156.6","154.2","157","153.8","2");
INSERT INTO candel VALUES("6735","1182","1","2024-11-25","11.94","11.72","11.98","11.72","2");
INSERT INTO candel VALUES("6736","2120","1","2024-11-25","35.65","35.5","35.65","35.1","0");
INSERT INTO candel VALUES("6737","4081","1","2024-11-25","14.32","14.04","14.36","14.04","2");
INSERT INTO candel VALUES("6738","7201","1","2024-11-25","7.05","6.92","7.08","6.87","2");
INSERT INTO candel VALUES("6739","7202","1","2024-11-25","267.2","272.4","273.6","263.4","0");
INSERT INTO candel VALUES("6740","7203","1","2024-11-25","1100","1062.2","1100","1062.2","2");
INSERT INTO candel VALUES("6741","7204","1","2024-11-25","14.02","14.02","14.06","13.86","0");
INSERT INTO candel VALUES("6742","7010","1","2024-11-25","40","39.75","40","39.75","2");
INSERT INTO candel VALUES("6743","7020","1","2024-11-25","53.9","54.2","55","53.6","0");
INSERT INTO candel VALUES("6744","7040","1","2024-11-25","113.8","117","117.4","113","1");
INSERT INTO candel VALUES("6745","2080","1","2024-11-25","105.6","103","106.6","103","2");
INSERT INTO candel VALUES("6746","2081","1","2024-11-25","144","142.8","144","141.2","0");
INSERT INTO candel VALUES("6747","4333","1","2024-11-25","11","10.96","11","10.9","0");
INSERT INTO candel VALUES("6748","8230","1","2024-11-25","173.2","172.8","174","167.8","0");
INSERT INTO candel VALUES("6749","4090","1","2024-11-25","39.2","38.6","39.25","38.4","2");
INSERT INTO candel VALUES("6750","4100","1","2024-11-25","109.2","110.2","110.2","106.8","0");
INSERT INTO candel VALUES("6751","4150","1","2024-11-25","26.7","27.5","27.5","26.6","1");
INSERT INTO candel VALUES("6752","4230","1","2024-11-25","65.3","67","67.8","64.9","1");
INSERT INTO candel VALUES("6753","4323","1","2024-11-25","39.35","38.85","39.35","38.85","2");
INSERT INTO candel VALUES("6754","4200","1","2024-11-26","122","120.4","122.4","119.6","2");
INSERT INTO candel VALUES("6755","1202","1","2024-11-26","37","36.6","37.1","36.4","2");
INSERT INTO candel VALUES("6756","1304","1","2024-11-26","31.6","31.3","31.9","31.1","0");
INSERT INTO candel VALUES("6757","1320","1","2024-11-26","68.5","68","68.8","68","2");
INSERT INTO candel VALUES("6758","2090","1","2024-11-26","21.7","21.54","21.7","21.4","0");
INSERT INTO candel VALUES("6759","2150","1","2024-11-26","57","58","58.8","57","1");
INSERT INTO candel VALUES("6760","2170","1","2024-11-26","36.6","36","36.75","35.9","2");
INSERT INTO candel VALUES("6761","2180","1","2024-11-26","46","44.85","46.3","44.8","2");
INSERT INTO candel VALUES("6762","2210","1","2024-11-26","25.95","25.9","25.95","25.75","0");
INSERT INTO candel VALUES("6763","2220","1","2024-11-26","17.8","17.24","17.88","17.24","2");
INSERT INTO candel VALUES("6764","2250","1","2024-11-26","17.66","17.7","17.8","17.6","0");
INSERT INTO candel VALUES("6765","2290","1","2024-11-26","37.4","37.45","38","37.4","0");
INSERT INTO candel VALUES("6766","2330","1","2024-11-26","34.1","34.1","34.4","34.05","0");
INSERT INTO candel VALUES("6767","2350","1","2024-11-26","6.9","6.92","7.06","6.82","0");
INSERT INTO candel VALUES("6768","2040","1","2024-11-26","34.6","34.45","35","34","0");
INSERT INTO candel VALUES("6769","2160","1","2024-11-26","31.7","30.4","31.7","30.3","2");
INSERT INTO candel VALUES("6770","2320","1","2024-11-26","38.65","38.05","39.35","37.35","0");
INSERT INTO candel VALUES("6771","4110","1","2024-11-26","3.45","3.38","3.47","3.36","2");
INSERT INTO candel VALUES("6772","1831","1","2024-11-26","6.3","6.3","6.35","6.2","0");
INSERT INTO candel VALUES("6773","4040","1","2024-11-26","23.1","23.48","23.58","23.08","1");
INSERT INTO candel VALUES("6774","2340","1","2024-11-26","15.1","14.98","15.24","14.98","0");
INSERT INTO candel VALUES("6775","4011","1","2024-11-26","13.24","13.16","13.38","13.1","0");
INSERT INTO candel VALUES("6776","4012","1","2024-11-26","4.29","4.24","4.31","4.24","2");
INSERT INTO candel VALUES("6777","4180","1","2024-11-26","4.09","4.03","4.09","4.02","2");
INSERT INTO candel VALUES("6778","4170","1","2024-11-26","0.93","0.91","0.94","0.91","2");
INSERT INTO candel VALUES("6779","4291","1","2024-11-26","229","224.2","235","222.6","0");
INSERT INTO candel VALUES("6780","4292","1","2024-11-26","75.5","72.3","75.5","72.3","2");
INSERT INTO candel VALUES("6781","6013","1","2024-11-26","132.4","129.4","132.4","128.8","2");
INSERT INTO candel VALUES("6782","6014","1","2024-11-26","76","75.5","76.7","75.1","0");
INSERT INTO candel VALUES("6783","4003","1","2024-11-26","99","97.9","99.7","97.8","2");
INSERT INTO candel VALUES("6784","4008","1","2024-11-26","31.95","32.15","32.45","31.95","0");
INSERT INTO candel VALUES("6785","4051","1","2024-11-26","6.94","6.86","7.02","6.86","0");
INSERT INTO candel VALUES("6786","4190","1","2024-11-26","12.72","12.64","12.72","12.64","2");
INSERT INTO candel VALUES("6787","4191","1","2024-11-26","29.1","29.55","29.7","29.1","1");
INSERT INTO candel VALUES("6788","4001","1","2024-11-26","11","10.96","11","10.94","2");
INSERT INTO candel VALUES("6789","4161","1","2024-11-26","6.76","6.74","6.78","6.73","0");
INSERT INTO candel VALUES("6790","4162","1","2024-11-26","97.3","96.3","97.6","95.6","0");
INSERT INTO candel VALUES("6791","4163","1","2024-11-26","78","77.1","78.3","76.8","2");
INSERT INTO candel VALUES("6792","2280","1","2024-11-26","52.4","53.3","53.3","52.4","1");
INSERT INTO candel VALUES("6793","6020","1","2024-11-26","18.68","18.66","18.88","18.58","0");
INSERT INTO candel VALUES("6794","6040","1","2024-11-26","15.1","14.84","15.2","14.82","2");
INSERT INTO candel VALUES("6795","2230","1","2024-11-26","9.67","9.44","9.8","9.41","2");
INSERT INTO candel VALUES("6796","4013","1","2024-11-26","273","273.2","279","270.8","0");
INSERT INTO candel VALUES("6797","4014","1","2024-11-26","51.9","51.6","52.3","51.5","0");
INSERT INTO candel VALUES("6798","4015","1","2024-11-26","154.2","154","155.8","151","0");
INSERT INTO candel VALUES("6799","1182","1","2024-11-26","11.8","11.6","11.88","11.58","2");
INSERT INTO candel VALUES("6800","2120","1","2024-11-26","35.45","35.05","35.55","35","2");
INSERT INTO candel VALUES("6801","4081","1","2024-11-26","14.04","14","14.1","13.9","0");
INSERT INTO candel VALUES("6802","7201","1","2024-11-26","6.92","6.82","6.94","6.82","2");
INSERT INTO candel VALUES("6803","7202","1","2024-11-26","272.4","276","280.6","271","0");
INSERT INTO candel VALUES("6804","7203","1","2024-11-26","1068","1105","1116.8","1068","1");
INSERT INTO candel VALUES("6805","7204","1","2024-11-26","13.96","13.86","14","13.86","2");
INSERT INTO candel VALUES("6806","7010","1","2024-11-26","39.9","40","40.1","39.8","0");
INSERT INTO candel VALUES("6807","7020","1","2024-11-26","54.4","54.8","55.8","54.4","0");
INSERT INTO candel VALUES("6808","7040","1","2024-11-26","117.4","115.8","118.8","115.8","0");
INSERT INTO candel VALUES("6809","2080","1","2024-11-26","103.8","103.4","105.2","103","0");
INSERT INTO candel VALUES("6810","2081","1","2024-11-26","142.8","140","143","140","2");
INSERT INTO candel VALUES("6811","4333","1","2024-11-26","10.9","10.94","10.98","10.9","0");
INSERT INTO candel VALUES("6812","8230","1","2024-11-26","172","171","172.6","169.4","0");
INSERT INTO candel VALUES("6813","4090","1","2024-11-26","38.6","38","38.75","37.85","2");
INSERT INTO candel VALUES("6814","4100","1","2024-11-26","110.2","109","110.2","107.8","0");
INSERT INTO candel VALUES("6815","4150","1","2024-11-26","27.2","26.9","27.35","26.65","0");
INSERT INTO candel VALUES("6816","4230","1","2024-11-26","67","64.5","67.2","64.4","2");
INSERT INTO candel VALUES("6817","4323","1","2024-11-26","38.9","38.85","39.5","38.7","0");
INSERT INTO candel VALUES("6818","4200","1","2024-11-27","120.6","119.8","121.6","118","0");
INSERT INTO candel VALUES("6819","1202","1","2024-11-27","36.7","36.3","37","36.2","0");
INSERT INTO candel VALUES("6820","1304","1","2024-11-27","31.3","31.05","31.4","30.55","0");
INSERT INTO candel VALUES("6821","1320","1","2024-11-27","68","68.1","68.3","66.8","0");
INSERT INTO candel VALUES("6822","2090","1","2024-11-27","21.54","21.16","21.6","21","2");
INSERT INTO candel VALUES("6823","2150","1","2024-11-27","58","55.7","58.6","55.7","2");
INSERT INTO candel VALUES("6824","2170","1","2024-11-27","36.15","35.9","36.3","35.9","2");
INSERT INTO candel VALUES("6825","2180","1","2024-11-27","44.8","43","45.1","42.9","2");
INSERT INTO candel VALUES("6826","2210","1","2024-11-27","25.6","26","26","25.6","1");
INSERT INTO candel VALUES("6827","2220","1","2024-11-27","17.38","17.18","17.5","17.06","0");
INSERT INTO candel VALUES("6828","2250","1","2024-11-27","17.8","17.42","17.8","17.4","2");
INSERT INTO candel VALUES("6829","2290","1","2024-11-27","37.45","37.1","37.75","37.1","0");
INSERT INTO candel VALUES("6830","2330","1","2024-11-27","34.1","34.1","34.35","33.9","0");
INSERT INTO candel VALUES("6831","2350","1","2024-11-27","6.97","6.95","7.01","6.91","0");
INSERT INTO candel VALUES("6832","2040","1","2024-11-27","34.45","34.65","35","34","0");
INSERT INTO candel VALUES("6833","2160","1","2024-11-27","30.3","29.9","30.6","29.7","0");
INSERT INTO candel VALUES("6834","2320","1","2024-11-27","37.8","38.35","38.4","37.4","1");
INSERT INTO candel VALUES("6835","4110","1","2024-11-27","3.38","3.31","3.4","3.29","2");
INSERT INTO candel VALUES("6836","1831","1","2024-11-27","6.35","6.18","6.38","6.16","2");
INSERT INTO candel VALUES("6837","4040","1","2024-11-27","23.54","22.66","23.54","22.46","2");
INSERT INTO candel VALUES("6838","2340","1","2024-11-27","14.98","15.02","15.12","14.86","0");
INSERT INTO candel VALUES("6839","4011","1","2024-11-27","13.16","13.3","13.38","12.98","0");
INSERT INTO candel VALUES("6840","4012","1","2024-11-27","4.26","4.22","4.28","4.22","2");
INSERT INTO candel VALUES("6841","4180","1","2024-11-27","4.04","4.05","4.07","4.01","0");
INSERT INTO candel VALUES("6842","4170","1","2024-11-27","0.91","0.92","0.93","0.9","0");
INSERT INTO candel VALUES("6843","4291","1","2024-11-27","225.6","224","233.6","222.4","0");
INSERT INTO candel VALUES("6844","4292","1","2024-11-27","72.3","71.5","72.8","71.2","0");
INSERT INTO candel VALUES("6845","6013","1","2024-11-27","129","128.4","130","127.4","0");
INSERT INTO candel VALUES("6846","6014","1","2024-11-27","75.5","74","75.6","73.7","2");
INSERT INTO candel VALUES("6847","4003","1","2024-11-27","98","98.8","99.7","97.2","0");
INSERT INTO candel VALUES("6848","4008","1","2024-11-27","32.1","31.85","32.4","31.7","0");
INSERT INTO candel VALUES("6849","4051","1","2024-11-27","6.86","6.68","6.88","6.61","2");
INSERT INTO candel VALUES("6850","4190","1","2024-11-27","12.64","12.6","12.66","12.56","0");
INSERT INTO candel VALUES("6851","4191","1","2024-11-27","29.55","29.35","29.9","29","0");
INSERT INTO candel VALUES("6852","4001","1","2024-11-27","10.98","10.98","11.02","10.94","0");
INSERT INTO candel VALUES("6853","4161","1","2024-11-27","6.73","6.6","6.74","6.58","2");
INSERT INTO candel VALUES("6854","4162","1","2024-11-27","96.3","96.4","96.8","95","0");
INSERT INTO candel VALUES("6855","4163","1","2024-11-27","77.6","77","78","76.6","0");
INSERT INTO candel VALUES("6856","2280","1","2024-11-27","53.3","54.2","54.2","53.1","1");
INSERT INTO candel VALUES("6857","6020","1","2024-11-27","18.7","18.8","18.88","18.46","0");
INSERT INTO candel VALUES("6858","6040","1","2024-11-27","15","14.92","15.1","14.84","0");
INSERT INTO candel VALUES("6859","2230","1","2024-11-27","9.44","9.1","9.51","9.07","2");
INSERT INTO candel VALUES("6860","4013","1","2024-11-27","274","268.4","276","267.8","2");
INSERT INTO candel VALUES("6861","4014","1","2024-11-27","51.5","51.3","51.6","50.6","0");
INSERT INTO candel VALUES("6862","4015","1","2024-11-27","154","155","157.2","153.2","0");
INSERT INTO candel VALUES("6863","1182","1","2024-11-27","11.6","11.56","11.6","11.4","0");
INSERT INTO candel VALUES("6864","2120","1","2024-11-27","35.1","34.85","35.25","34.85","2");
INSERT INTO candel VALUES("6865","4081","1","2024-11-27","13.98","13.66","14","13.58","2");
INSERT INTO candel VALUES("6866","7201","1","2024-11-27","6.82","6.82","6.89","6.75","0");
INSERT INTO candel VALUES("6867","7202","1","2024-11-27","276.2","278.4","281.4","275.8","0");
INSERT INTO candel VALUES("6868","7203","1","2024-11-27","1105","1080","1105","1070","2");
INSERT INTO candel VALUES("6869","7204","1","2024-11-27","13.88","13.66","13.92","13.5","0");
INSERT INTO candel VALUES("6870","7010","1","2024-11-27","40","39.8","40.05","39.75","2");
INSERT INTO candel VALUES("6871","7020","1","2024-11-27","54.8","54.8","56.2","54.3","0");
INSERT INTO candel VALUES("6872","7040","1","2024-11-27","116","116.8","118.2","115.2","0");
INSERT INTO candel VALUES("6873","2080","1","2024-11-27","103.2","101.6","104","101","0");
INSERT INTO candel VALUES("6874","2081","1","2024-11-27","141.8","140","141.8","139","2");
INSERT INTO candel VALUES("6875","4333","1","2024-11-27","10.98","10.96","10.98","10.9","0");
INSERT INTO candel VALUES("6876","8230","1","2024-11-27","171","164.8","171","164.8","2");
INSERT INTO candel VALUES("6877","4090","1","2024-11-27","38","37.3","38.2","37","2");
INSERT INTO candel VALUES("6878","4100","1","2024-11-27","108","107.6","108.8","107","0");
INSERT INTO candel VALUES("6879","4150","1","2024-11-27","26.9","26.9","27.15","26.5","0");
INSERT INTO candel VALUES("6880","4230","1","2024-11-27","64.6","63.2","65.3","62.5","0");
INSERT INTO candel VALUES("6881","4323","1","2024-11-27","38.85","38.3","39","37","0");
INSERT INTO candel VALUES("6882","4200","1","2024-11-28","119.8","116","121","115.8","2");
INSERT INTO candel VALUES("6883","1202","1","2024-11-28","36.15","35.8","36.4","35.4","0");
INSERT INTO candel VALUES("6884","1304","1","2024-11-28","31.1","32.1","32.25","30.75","1");
INSERT INTO candel VALUES("6885","1320","1","2024-11-28","68.2","68.2","68.7","67.5","0");
INSERT INTO candel VALUES("6886","2090","1","2024-11-28","21.06","21.5","21.5","21","1");
INSERT INTO candel VALUES("6887","2150","1","2024-11-28","57","54","57.2","53","2");
INSERT INTO candel VALUES("6888","2170","1","2024-11-28","36.05","35.95","36.1","35.4","0");
INSERT INTO candel VALUES("6889","2180","1","2024-11-28","42","42.75","43.4","42","0");
INSERT INTO candel VALUES("6890","2210","1","2024-11-28","26","25.85","26.1","25.8","0");
INSERT INTO candel VALUES("6891","2220","1","2024-11-28","17.28","17.5","17.54","17.02","0");
INSERT INTO candel VALUES("6892","2250","1","2024-11-28","17.42","17.18","17.6","17.1","0");
INSERT INTO candel VALUES("6893","2290","1","2024-11-28","37.3","37.3","37.45","37.15","0");
INSERT INTO candel VALUES("6894","2330","1","2024-11-28","34.1","33.95","34.25","33.8","0");
INSERT INTO candel VALUES("6895","2350","1","2024-11-28","6.96","6.95","6.98","6.9","0");
INSERT INTO candel VALUES("6896","2040","1","2024-11-28","35","35.25","35.3","34.1","0");
INSERT INTO candel VALUES("6897","2160","1","2024-11-28","29.9","30","30.15","29.3","0");
INSERT INTO candel VALUES("6898","2320","1","2024-11-28","38.45","37.5","38.45","37.5","2");
INSERT INTO candel VALUES("6899","4110","1","2024-11-28","3.31","3.39","3.41","3.3","1");
INSERT INTO candel VALUES("6900","1831","1","2024-11-28","6.18","6.2","6.27","6.17","0");
INSERT INTO candel VALUES("6901","4040","1","2024-11-28","22.96","21.98","22.98","21.6","2");
INSERT INTO candel VALUES("6902","2340","1","2024-11-28","14.84","15.3","15.44","14.84","1");
INSERT INTO candel VALUES("6903","4011","1","2024-11-28","13.3","13.14","13.3","13.1","2");
INSERT INTO candel VALUES("6904","4012","1","2024-11-28","4.27","4.23","4.27","4.16","0");
INSERT INTO candel VALUES("6905","4180","1","2024-11-28","4.05","4.13","4.2","4.02","0");
INSERT INTO candel VALUES("6906","4170","1","2024-11-28","0.92","0.92","0.94","0.91","0");
INSERT INTO candel VALUES("6907","4291","1","2024-11-28","224","229","233.2","224","0");
INSERT INTO candel VALUES("6908","4292","1","2024-11-28","71.6","71.9","73.5","71.5","0");
INSERT INTO candel VALUES("6909","6013","1","2024-11-28","128","128","129","125.6","0");
INSERT INTO candel VALUES("6910","6014","1","2024-11-28","74.3","75.3","75.3","73.5","1");
INSERT INTO candel VALUES("6911","4003","1","2024-11-28","99.6","99","99.6","97.6","0");
INSERT INTO candel VALUES("6912","4008","1","2024-11-28","31.85","31.7","31.95","31.4","0");
INSERT INTO candel VALUES("6913","4051","1","2024-11-28","6.68","6.8","6.85","6.62","0");
INSERT INTO candel VALUES("6914","4190","1","2024-11-28","12.62","12.7","12.74","12.6","1");
INSERT INTO candel VALUES("6915","4191","1","2024-11-28","29.35","29.3","29.5","28.85","0");
INSERT INTO candel VALUES("6916","4001","1","2024-11-28","11","11","11","10.96","0");
INSERT INTO candel VALUES("6917","4161","1","2024-11-28","6.61","6.57","6.72","6.57","0");
INSERT INTO candel VALUES("6918","4162","1","2024-11-28","97","96.2","97","95.4","0");
INSERT INTO candel VALUES("6919","4163","1","2024-11-28","77.1","78.3","80.1","76.1","0");
INSERT INTO candel VALUES("6920","2280","1","2024-11-28","54.2","55.9","55.9","54","1");
INSERT INTO candel VALUES("6921","6020","1","2024-11-28","18.8","18.94","18.96","18.4","0");
INSERT INTO candel VALUES("6922","6040","1","2024-11-28","14.92","14.8","15.02","14.7","0");
INSERT INTO candel VALUES("6923","2230","1","2024-11-28","9.14","9.18","9.27","9.07","0");
INSERT INTO candel VALUES("6924","4013","1","2024-11-28","270.6","268.2","270.6","268","2");
INSERT INTO candel VALUES("6925","4014","1","2024-11-28","51.5","51.6","51.6","50.4","0");
INSERT INTO candel VALUES("6926","4015","1","2024-11-28","155","157.2","158.8","154.4","0");
INSERT INTO candel VALUES("6927","1182","1","2024-11-28","11.54","11.42","11.68","11.38","0");
INSERT INTO candel VALUES("6928","2120","1","2024-11-28","34.9","35.15","35.2","34.8","1");
INSERT INTO candel VALUES("6929","4081","1","2024-11-28","13.66","13.7","13.8","13.6","0");
INSERT INTO candel VALUES("6930","7201","1","2024-11-28","6.8","6.77","6.85","6.72","0");
INSERT INTO candel VALUES("6931","7202","1","2024-11-28","278","275.6","280","275.4","0");
INSERT INTO candel VALUES("6932","7203","1","2024-11-28","1080","1083.4","1097","1075","0");
INSERT INTO candel VALUES("6933","7204","1","2024-11-28","13.68","13.72","13.76","13.6","0");
INSERT INTO candel VALUES("6934","7010","1","2024-11-28","39.95","39.8","40.05","39.8","2");
INSERT INTO candel VALUES("6935","7020","1","2024-11-28","54.7","55.2","55.4","54.4","0");
INSERT INTO candel VALUES("6936","7040","1","2024-11-28","116.8","114.8","117.4","114.6","2");
INSERT INTO candel VALUES("6937","2080","1","2024-11-28","104.6","100.6","104.6","100.2","2");
INSERT INTO candel VALUES("6938","2081","1","2024-11-28","140","144","145.2","139.8","1");
INSERT INTO candel VALUES("6939","4333","1","2024-11-28","10.92","10.98","10.98","10.92","1");
INSERT INTO candel VALUES("6940","8230","1","2024-11-28","166","166.6","167.8","162.6","0");
INSERT INTO candel VALUES("6941","4090","1","2024-11-28","37.3","37.7","37.85","36.8","0");
INSERT INTO candel VALUES("6942","4100","1","2024-11-28","107.8","108.2","108.2","107.6","1");
INSERT INTO candel VALUES("6943","4150","1","2024-11-28","26.9","26.2","26.9","26.2","2");
INSERT INTO candel VALUES("6944","4230","1","2024-11-28","63.6","63.7","64.4","61.9","0");
INSERT INTO candel VALUES("6945","4323","1","2024-11-28","38.35","38.75","38.85","37.95","0");
INSERT INTO candel VALUES("6946","4200","2","2024-11-28","129.6","116","129.6","115.8","2");
INSERT INTO candel VALUES("6947","1202","2","2024-11-28","37.3","35.8","37.4","35.4","2");
INSERT INTO candel VALUES("6948","1304","2","2024-11-28","32","32.1","32.75","30.55","0");
INSERT INTO candel VALUES("6949","1320","2","2024-11-28","68.6","68.2","69","66.8","0");
INSERT INTO candel VALUES("6950","2090","2","2024-11-28","21.98","21.5","22.22","21","0");
INSERT INTO candel VALUES("6951","2150","2","2024-11-28","57","54","59.6","53","0");
INSERT INTO candel VALUES("6952","2170","2","2024-11-28","37","35.95","37.3","35.4","2");
INSERT INTO candel VALUES("6953","2180","2","2024-11-28","48.1","42.75","48.55","42","2");
INSERT INTO candel VALUES("6954","2210","2","2024-11-28","25.8","25.85","26.1","25.6","0");
INSERT INTO candel VALUES("6955","2220","2","2024-11-28","18","17.5","18.08","17.02","0");
INSERT INTO candel VALUES("6956","2250","2","2024-11-28","17.6","17.18","17.86","17.1","2");
INSERT INTO candel VALUES("6957","2290","2","2024-11-28","37.85","37.3","38","37.1","2");
INSERT INTO candel VALUES("6958","2330","2","2024-11-28","34.6","33.95","34.8","33.8","2");
INSERT INTO candel VALUES("6959","2350","2","2024-11-28","7.13","6.95","7.13","6.82","2");
INSERT INTO candel VALUES("6960","2040","2","2024-11-28","35.7","35.25","35.8","34","0");
INSERT INTO candel VALUES("6961","2160","2","2024-11-28","32.05","30","32.45","29.3","2");
INSERT INTO candel VALUES("6962","2320","2","2024-11-28","37.45","37.5","39.35","36.45","0");
INSERT INTO candel VALUES("6963","4110","2","2024-11-28","3.71","3.39","3.75","3.29","2");
INSERT INTO candel VALUES("6964","1831","2","2024-11-28","6.56","6.2","6.6","6.16","2");
INSERT INTO candel VALUES("6965","4040","2","2024-11-28","23.3","21.98","23.88","21.6","2");
INSERT INTO candel VALUES("6966","2340","2","2024-11-28","15.5","15.3","15.74","14.84","0");
INSERT INTO candel VALUES("6967","4011","2","2024-11-28","13.5","13.14","13.66","12.98","0");
INSERT INTO candel VALUES("6968","4012","2","2024-11-28","4.34","4.23","4.38","4.16","0");
INSERT INTO candel VALUES("6969","4180","2","2024-11-28","4.06","4.13","4.2","4.01","0");
INSERT INTO candel VALUES("6970","4170","2","2024-11-28","0.95","0.92","0.96","0.9","0");
INSERT INTO candel VALUES("6971","4291","2","2024-11-28","218.6","229","235","214","0");
INSERT INTO candel VALUES("6972","4292","2","2024-11-28","74","71.9","75.5","71.2","0");
INSERT INTO candel VALUES("6973","6013","2","2024-11-28","130","128","135","125.6","0");
INSERT INTO candel VALUES("6974","6014","2","2024-11-28","76","75.3","77.1","73.5","0");
INSERT INTO candel VALUES("6975","4003","2","2024-11-28","96.1","99","100","95","1");
INSERT INTO candel VALUES("6976","4008","2","2024-11-28","31.65","31.7","32.8","31.4","0");
INSERT INTO candel VALUES("6977","4051","2","2024-11-28","6.8","6.8","7.13","6.61","0");
INSERT INTO candel VALUES("6978","4190","2","2024-11-28","12.74","12.7","12.78","12.56","0");
INSERT INTO candel VALUES("6979","4191","2","2024-11-28","30.3","29.3","30.55","28.85","2");
INSERT INTO candel VALUES("6980","4001","2","2024-11-28","11","11","11.04","10.9","0");
INSERT INTO candel VALUES("6981","4161","2","2024-11-28","6.89","6.57","6.95","6.57","2");
INSERT INTO candel VALUES("6982","4162","2","2024-11-28","97.5","96.2","100.2","95","0");
INSERT INTO candel VALUES("6983","4163","2","2024-11-28","79","78.3","81.3","76.1","0");
INSERT INTO candel VALUES("6984","2280","2","2024-11-28","52.5","55.9","55.9","52.1","1");
INSERT INTO candel VALUES("6985","6020","2","2024-11-28","18.7","18.94","19.12","18.4","0");
INSERT INTO candel VALUES("6986","6040","2","2024-11-28","15.28","14.8","15.4","14.7","2");
INSERT INTO candel VALUES("6987","2230","2","2024-11-28","10.24","9.18","10.34","9.07","2");
INSERT INTO candel VALUES("6988","4013","2","2024-11-28","270","268.2","279","267.8","0");
INSERT INTO candel VALUES("6989","4014","2","2024-11-28","52.6","51.6","52.7","50.4","0");
INSERT INTO candel VALUES("6990","4015","2","2024-11-28","155.2","157.2","161.4","151","0");
INSERT INTO candel VALUES("6991","1182","2","2024-11-28","11.94","11.42","12.3","11.38","2");
INSERT INTO candel VALUES("6992","2120","2","2024-11-28","35.5","35.15","36","34.8","0");
INSERT INTO candel VALUES("6993","4081","2","2024-11-28","14.44","13.7","14.5","13.58","2");
INSERT INTO candel VALUES("6994","7201","2","2024-11-28","7.06","6.77","7.13","6.72","2");
INSERT INTO candel VALUES("6995","7202","2","2024-11-28","262.8","275.6","281.4","262.8","1");
INSERT INTO candel VALUES("6996","7203","2","2024-11-28","1100.2","1083.4","1116.8","1062.2","0");
INSERT INTO candel VALUES("6997","7204","2","2024-11-28","13.98","13.72","14.1","13.5","0");
INSERT INTO candel VALUES("6998","7010","2","2024-11-28","40","39.8","40.1","39.75","2");
INSERT INTO candel VALUES("6999","7020","2","2024-11-28","54.2","55.2","56.2","53.6","0");
INSERT INTO candel VALUES("7000","7040","2","2024-11-28","114.2","114.8","118.8","112.8","0");
INSERT INTO candel VALUES("7001","2080","2","2024-11-28","106.8","100.6","107","100.2","2");
INSERT INTO candel VALUES("7002","2081","2","2024-11-28","142.2","144","145.2","139","0");
INSERT INTO candel VALUES("7003","4333","2","2024-11-28","10.92","10.98","11","10.9","1");
INSERT INTO candel VALUES("7004","8230","2","2024-11-28","175","166.6","176.4","162.6","2");
INSERT INTO candel VALUES("7005","4090","2","2024-11-28","39.2","37.7","39.75","36.8","0");
INSERT INTO candel VALUES("7006","4100","2","2024-11-28","108.8","108.2","110.2","106.8","0");
INSERT INTO candel VALUES("7007","4150","2","2024-11-28","27.25","26.2","27.5","26.2","2");
INSERT INTO candel VALUES("7008","4230","2","2024-11-28","66.6","63.7","67.8","61.9","0");
INSERT INTO candel VALUES("7009","4323","2","2024-11-28","39.55","38.75","39.8","37","0");
INSERT INTO candel VALUES("7010","4200","3","2024-11-30","138.4","116","138.6","115.8","2");
INSERT INTO candel VALUES("7011","1202","3","2024-11-30","40.05","35.8","40.4","35.4","2");
INSERT INTO candel VALUES("7012","1304","3","2024-11-30","33.35","32.1","33.85","30.55","0");
INSERT INTO candel VALUES("7013","1320","3","2024-11-30","71.5","68.2","72.1","66.7","2");
INSERT INTO candel VALUES("7014","2090","3","2024-11-30","22.78","21.5","22.96","21","2");
INSERT INTO candel VALUES("7015","2150","3","2024-11-30","54.6","54","59.6","49.4","0");
INSERT INTO candel VALUES("7016","2170","3","2024-11-30","40.75","35.95","40.75","35.4","2");
INSERT INTO candel VALUES("7017","2180","3","2024-11-30","45.05","42.75","48.55","42","0");
INSERT INTO candel VALUES("7018","2210","3","2024-11-30","25.4","25.85","26.6","25.05","0");
INSERT INTO candel VALUES("7019","2220","3","2024-11-30","18.16","17.5","18.2","17.02","2");
INSERT INTO candel VALUES("7020","2250","3","2024-11-30","17.7","17.18","18.06","17.1","0");
INSERT INTO candel VALUES("7021","2290","3","2024-11-30","39.8","37.3","40.5","37.1","2");
INSERT INTO candel VALUES("7022","2330","3","2024-11-30","36.35","33.95","36.4","33.8","2");
INSERT INTO candel VALUES("7023","2350","3","2024-11-30","7.78","6.95","7.88","6.82","2");
INSERT INTO candel VALUES("7024","2040","3","2024-11-30","32.6","35.25","35.95","31.8","1");
INSERT INTO candel VALUES("7025","2160","3","2024-11-30","34.45","30","34.5","29.3","2");
INSERT INTO candel VALUES("7026","2320","3","2024-11-30","44.55","37.5","44.6","35.1","2");
INSERT INTO candel VALUES("7027","4110","3","2024-11-30","3.93","3.39","3.98","3.29","2");
INSERT INTO candel VALUES("7028","1831","3","2024-11-30","7.42","6.2","7.5","6.16","2");
INSERT INTO candel VALUES("7029","4040","3","2024-11-30","22.06","21.98","23.88","20.98","0");
INSERT INTO candel VALUES("7030","2340","3","2024-11-30","15.82","15.3","16.34","14.84","0");
INSERT INTO candel VALUES("7031","4011","3","2024-11-30","13.66","13.14","13.8","12.92","2");
INSERT INTO candel VALUES("7032","4012","3","2024-11-30","4.92","4.23","4.96","4.16","2");
INSERT INTO candel VALUES("7033","4180","3","2024-11-30","4.09","4.13","4.2","3.95","0");
INSERT INTO candel VALUES("7034","4170","3","2024-11-30","0.95","0.92","1.04","0.9","0");
INSERT INTO candel VALUES("7035","4291","3","2024-11-30","227","229","235","201.8","0");
INSERT INTO candel VALUES("7036","4292","3","2024-11-30","77.3","71.9","78.3","71","2");
INSERT INTO candel VALUES("7037","6013","3","2024-11-30","133.6","128","138","122.2","0");
INSERT INTO candel VALUES("7038","6014","3","2024-11-30","77.6","75.3","81.8","73.5","0");
INSERT INTO candel VALUES("7039","4003","3","2024-11-30","101.8","99","105","95","0");
INSERT INTO candel VALUES("7040","4008","3","2024-11-30","33.25","31.7","33.5","30","0");
INSERT INTO candel VALUES("7041","4051","3","2024-11-30","6.5","6.8","7.13","6.3","0");
INSERT INTO candel VALUES("7042","4190","3","2024-11-30","13.24","12.7","13.72","12.56","0");
INSERT INTO candel VALUES("7043","4191","3","2024-11-30","28.7","29.3","31.3","28.3","0");
INSERT INTO candel VALUES("7044","4001","3","2024-11-30","11.76","11","11.78","10.9","2");
INSERT INTO candel VALUES("7045","4161","3","2024-11-30","7.24","6.57","7.28","6.57","2");
INSERT INTO candel VALUES("7046","4162","3","2024-11-30","116.8","96.2","118.4","94.6","2");
INSERT INTO candel VALUES("7047","4163","3","2024-11-30","88","78.3","90","76.1","2");
INSERT INTO candel VALUES("7048","2280","3","2024-11-30","55.1","55.9","56.3","52.1","0");
INSERT INTO candel VALUES("7049","6020","3","2024-11-30","18.1","18.94","19.12","17.64","1");
INSERT INTO candel VALUES("7050","6040","3","2024-11-30","16.46","14.8","16.7","14.7","2");
INSERT INTO candel VALUES("7051","2230","3","2024-11-30","11.8","9.18","11.88","9.07","2");
INSERT INTO candel VALUES("7052","4013","3","2024-11-30","286.2","268.2","290.8","267.2","2");
INSERT INTO candel VALUES("7053","4014","3","2024-11-30","55","51.6","55.8","50.4","2");
INSERT INTO candel VALUES("7054","4015","3","2024-11-30","168.8","157.2","170.6","144","0");
INSERT INTO candel VALUES("7055","1182","3","2024-11-30","13.04","11.42","13.84","11.38","2");
INSERT INTO candel VALUES("7056","2120","3","2024-11-30","37.35","35.15","37.8","34.8","2");
INSERT INTO candel VALUES("7057","4081","3","2024-11-30","14.66","13.7","15.24","13.58","2");
INSERT INTO candel VALUES("7058","7201","3","2024-11-30","7.41","6.77","7.45","6.72","2");
INSERT INTO candel VALUES("7059","7202","3","2024-11-30","255.6","275.6","281.4","250","1");
INSERT INTO candel VALUES("7060","7203","3","2024-11-30","1038","1083.4","1173.8","1030","0");
INSERT INTO candel VALUES("7061","7204","3","2024-11-30","15.2","13.72","15.24","13.5","2");
INSERT INTO candel VALUES("7062","7010","3","2024-11-30","42.15","39.8","42.65","39.35","2");
INSERT INTO candel VALUES("7063","7020","3","2024-11-30","51.8","55.2","56.5","50.8","1");
INSERT INTO candel VALUES("7064","7040","3","2024-11-30","115.4","114.8","118.8","111.6","0");
INSERT INTO candel VALUES("7065","2080","3","2024-11-30","109.2","100.6","110","100.2","2");
INSERT INTO candel VALUES("7066","2081","3","2024-11-30","161","144","167.2","138.6","2");
INSERT INTO candel VALUES("7067","4333","3","2024-11-30","10.94","10.98","11.08","10.8","0");
INSERT INTO candel VALUES("7068","8230","3","2024-11-30","179.4","166.6","181.8","162.6","2");
INSERT INTO candel VALUES("7069","4090","3","2024-11-30","45.1","37.7","45.4","36.8","2");
INSERT INTO candel VALUES("7070","4100","3","2024-11-30","118","108.2","118.2","106.8","2");
INSERT INTO candel VALUES("7071","4150","3","2024-11-30","29.8","26.2","30.1","26.05","2");
INSERT INTO candel VALUES("7072","4230","3","2024-11-30","77","63.7","80","61.9","2");
INSERT INTO candel VALUES("7073","4323","3","2024-11-30","39.95","38.75","42.25","37","0");
INSERT INTO candel VALUES("7074","4200","1","2024-12-01","116.6","117.4","117.4","115.2","0");
INSERT INTO candel VALUES("7075","1202","1","2024-12-01","35.85","36.3","36.6","35.85","1");
INSERT INTO candel VALUES("7076","1304","1","2024-12-01","32.3","32.95","33.4","32.1","0");
INSERT INTO candel VALUES("7077","1320","1","2024-12-01","68","67.9","68.7","67.9","0");
INSERT INTO candel VALUES("7078","2090","1","2024-12-01","21.54","21.58","21.58","21.4","0");
INSERT INTO candel VALUES("7079","2150","1","2024-12-01","54","53.2","54.3","52.2","0");
INSERT INTO candel VALUES("7080","2170","1","2024-12-01","36","37.1","37.2","36","1");
INSERT INTO candel VALUES("7081","2180","1","2024-12-01","43.1","43","43.5","42.9","0");
INSERT INTO candel VALUES("7082","2210","1","2024-12-01","25.85","25.95","26.25","25.45","0");
INSERT INTO candel VALUES("7083","2220","1","2024-12-01","17.5","17.8","17.8","17.4","1");
INSERT INTO candel VALUES("7084","2250","1","2024-12-01","17.2","17.14","17.34","17.12","0");
INSERT INTO candel VALUES("7085","2290","1","2024-12-01","37.4","37.6","37.9","37.4","0");
INSERT INTO candel VALUES("7086","2330","1","2024-12-01","33.95","34.1","34.4","33.9","0");
INSERT INTO candel VALUES("7087","2350","1","2024-12-01","6.97","6.93","7.04","6.92","0");
INSERT INTO candel VALUES("7088","2040","1","2024-12-01","35.2","36.55","36.75","35.15","1");
INSERT INTO candel VALUES("7089","2160","1","2024-12-01","30.2","30.4","30.9","30.15","0");
INSERT INTO candel VALUES("7090","2320","1","2024-12-01","37.9","38.2","38.2","37.25","0");
INSERT INTO candel VALUES("7091","4110","1","2024-12-01","3.4","3.37","3.44","3.36","0");
INSERT INTO candel VALUES("7092","1831","1","2024-12-01","6.21","6.21","6.36","6.16","0");
INSERT INTO candel VALUES("7093","4040","1","2024-12-01","22","21.76","22.1","21.64","0");
INSERT INTO candel VALUES("7094","2340","1","2024-12-01","15.28","15.36","15.48","15.08","0");
INSERT INTO candel VALUES("7095","4011","1","2024-12-01","13.12","13.7","13.88","13.12","1");
INSERT INTO candel VALUES("7096","4012","1","2024-12-01","4.24","4.25","4.27","4.22","0");
INSERT INTO candel VALUES("7097","4180","1","2024-12-01","4.15","4.15","4.25","4.12","0");
INSERT INTO candel VALUES("7098","4170","1","2024-12-01","0.92","0.92","0.94","0.92","0");
INSERT INTO candel VALUES("7099","4291","1","2024-12-01","229","227.8","229","225.2","0");
INSERT INTO candel VALUES("7100","4292","1","2024-12-01","71.9","73.4","73.5","71.9","1");
INSERT INTO candel VALUES("7101","6013","1","2024-12-01","127","128.8","130","127","1");
INSERT INTO candel VALUES("7102","6014","1","2024-12-01","75.2","75.1","75.9","74.8","0");
INSERT INTO candel VALUES("7103","4003","1","2024-12-01","99.7","100.8","101","98.8","0");
INSERT INTO candel VALUES("7104","4008","1","2024-12-01","31.6","31.3","32.15","31.2","0");
INSERT INTO candel VALUES("7105","4051","1","2024-12-01","6.87","6.74","6.95","6.71","0");
INSERT INTO candel VALUES("7106","4190","1","2024-12-01","12.7","12.88","12.88","12.7","1");
INSERT INTO candel VALUES("7107","4191","1","2024-12-01","29.3","29.25","29.95","29.15","0");
INSERT INTO candel VALUES("7108","4001","1","2024-12-01","11","11","11","10.96","0");
INSERT INTO candel VALUES("7109","4161","1","2024-12-01","6.57","6.62","6.67","6.57","0");
INSERT INTO candel VALUES("7110","4162","1","2024-12-01","96.8","97.4","98.8","96.8","0");
INSERT INTO candel VALUES("7111","4163","1","2024-12-01","78.7","78","79.1","77.8","0");
INSERT INTO candel VALUES("7112","2280","1","2024-12-01","55.9","57","57","55.7","1");
INSERT INTO candel VALUES("7113","6020","1","2024-12-01","18.9","18.98","19.1","18.88","0");
INSERT INTO candel VALUES("7114","6040","1","2024-12-01","15.16","15","15.16","14.8","0");
INSERT INTO candel VALUES("7115","2230","1","2024-12-01","9.16","9.08","9.22","9.03","0");
INSERT INTO candel VALUES("7116","4013","1","2024-12-01","271.8","273","274.8","270","0");
INSERT INTO candel VALUES("7117","4014","1","2024-12-01","51.7","52.1","52.2","51.7","1");
INSERT INTO candel VALUES("7118","4015","1","2024-12-01","157.2","156.4","158","154","0");
INSERT INTO candel VALUES("7119","1182","1","2024-12-01","11.48","11.42","11.54","11.36","0");
INSERT INTO candel VALUES("7120","2120","1","2024-12-01","35.15","35.2","35.35","35.05","0");
INSERT INTO candel VALUES("7121","4081","1","2024-12-01","13.7","13.8","13.9","13.7","0");
INSERT INTO candel VALUES("7122","7201","1","2024-12-01","6.8","6.76","6.84","6.75","0");
INSERT INTO candel VALUES("7123","7202","1","2024-12-01","276","278.8","279.2","275.2","1");
INSERT INTO candel VALUES("7124","7203","1","2024-12-01","1083.4","1090","1110","1083.2","0");
INSERT INTO candel VALUES("7125","7204","1","2024-12-01","13.76","13.8","13.88","13.72","0");
INSERT INTO candel VALUES("7126","7010","1","2024-12-01","40.05","39.8","40.15","39.65","0");
INSERT INTO candel VALUES("7127","7020","1","2024-12-01","55.3","53.5","55.8","52.6","2");
INSERT INTO candel VALUES("7128","7040","1","2024-12-01","115","115","116.8","115","0");
INSERT INTO candel VALUES("7129","2080","1","2024-12-01","100.4","101.4","102.6","100.4","0");
INSERT INTO candel VALUES("7130","2081","1","2024-12-01","146","142.8","146","142.6","2");
INSERT INTO candel VALUES("7131","4333","1","2024-12-01","10.98","10.9","11","10.9","2");
INSERT INTO candel VALUES("7132","8230","1","2024-12-01","167.4","168.4","169.4","166.6","0");
INSERT INTO candel VALUES("7133","4090","1","2024-12-01","37.7","37.95","38.2","37.7","0");
INSERT INTO candel VALUES("7134","4100","1","2024-12-01","107.8","108.4","108.4","107","0");
INSERT INTO candel VALUES("7135","4150","1","2024-12-01","26.1","26.25","27.05","26.1","0");
INSERT INTO candel VALUES("7136","4230","1","2024-12-01","63.9","62.7","64.9","62.2","0");
INSERT INTO candel VALUES("7137","4323","1","2024-12-01","38.9","39.3","39.35","38.8","1");
INSERT INTO candel VALUES("7138","4200","1","2024-12-02","117.4","117.2","117.4","115.6","0");
INSERT INTO candel VALUES("7139","1202","1","2024-12-02","36.3","36.35","36.45","35.9","0");
INSERT INTO candel VALUES("7140","1304","1","2024-12-02","33.2","33.35","33.6","32.75","0");
INSERT INTO candel VALUES("7141","1320","1","2024-12-02","67.7","67.4","67.9","67","0");
INSERT INTO candel VALUES("7142","2090","1","2024-12-02","21.56","21.56","21.58","21.44","0");
INSERT INTO candel VALUES("7143","2150","1","2024-12-02","53.1","52.9","53.7","52.5","0");
INSERT INTO candel VALUES("7144","2170","1","2024-12-02","37.1","37.4","37.55","36.7","0");
INSERT INTO candel VALUES("7145","2180","1","2024-12-02","43","42.95","43.35","42.9","0");
INSERT INTO candel VALUES("7146","2210","1","2024-12-02","26","26","26.1","25.9","0");
INSERT INTO candel VALUES("7147","2220","1","2024-12-02","17.88","17.68","17.88","17.48","0");
INSERT INTO candel VALUES("7148","2250","1","2024-12-02","17.16","16.9","17.16","16.82","2");
INSERT INTO candel VALUES("7149","2290","1","2024-12-02","37.65","37.55","37.8","37.3","0");
INSERT INTO candel VALUES("7150","2330","1","2024-12-02","34","33.3","34","33.15","2");
INSERT INTO candel VALUES("7151","2350","1","2024-12-02","6.94","6.82","6.94","6.82","2");
INSERT INTO candel VALUES("7152","2040","1","2024-12-02","36.4","35.4","36.75","35.2","2");
INSERT INTO candel VALUES("7153","2160","1","2024-12-02","30.6","29.8","30.65","29.75","2");
INSERT INTO candel VALUES("7154","2320","1","2024-12-02","38","37.35","38.15","37.25","2");
INSERT INTO candel VALUES("7155","4110","1","2024-12-02","3.37","3.37","3.41","3.36","0");
INSERT INTO candel VALUES("7156","1831","1","2024-12-02","6.23","6.17","6.28","6.07","0");
INSERT INTO candel VALUES("7157","4040","1","2024-12-02","21.72","21.76","22.1","21.64","0");
INSERT INTO candel VALUES("7158","2340","1","2024-12-02","15.34","15.2","15.58","15.1","0");
INSERT INTO candel VALUES("7159","4011","1","2024-12-02","13.7","13.8","14.2","13.68","0");
INSERT INTO candel VALUES("7160","4012","1","2024-12-02","4.27","4.22","4.27","4.2","2");
INSERT INTO candel VALUES("7161","4180","1","2024-12-02","4.16","4.34","4.34","4.12","1");
INSERT INTO candel VALUES("7162","4170","1","2024-12-02","0.93","0.93","0.95","0.92","0");
INSERT INTO candel VALUES("7163","4291","1","2024-12-02","228","223.4","229.4","221.4","2");
INSERT INTO candel VALUES("7164","4292","1","2024-12-02","73.6","72.1","73.6","72","2");
INSERT INTO candel VALUES("7165","6013","1","2024-12-02","129.8","128.4","129.8","127.2","0");
INSERT INTO candel VALUES("7166","6014","1","2024-12-02","75.1","74.5","75.5","73.9","0");
INSERT INTO candel VALUES("7167","4003","1","2024-12-02","101","102.6","103.6","100","0");
INSERT INTO candel VALUES("7168","4008","1","2024-12-02","31.55","31.2","31.55","31.05","2");
INSERT INTO candel VALUES("7169","4051","1","2024-12-02","6.75","6.63","6.78","6.54","0");
INSERT INTO candel VALUES("7170","4190","1","2024-12-02","12.88","12.76","12.88","12.74","2");
INSERT INTO candel VALUES("7171","4191","1","2024-12-02","29.25","29.9","30.2","29.25","1");
INSERT INTO candel VALUES("7172","4001","1","2024-12-02","11","10.96","11.02","10.94","0");
INSERT INTO candel VALUES("7173","4161","1","2024-12-02","6.64","6.59","6.65","6.56","2");
INSERT INTO candel VALUES("7174","4162","1","2024-12-02","97.4","95.8","97.5","95.4","2");
INSERT INTO candel VALUES("7175","4163","1","2024-12-02","78.1","77","78.2","76.9","2");
INSERT INTO candel VALUES("7176","2280","1","2024-12-02","57","59.5","59.5","57","1");
INSERT INTO candel VALUES("7177","6020","1","2024-12-02","18.92","18.88","19","18.8","0");
INSERT INTO candel VALUES("7178","6040","1","2024-12-02","15","14.92","15.08","14.7","0");
INSERT INTO candel VALUES("7179","2230","1","2024-12-02","9.06","9.54","9.79","9.03","1");
INSERT INTO candel VALUES("7180","4013","1","2024-12-02","273","276.8","277","272","1");
INSERT INTO candel VALUES("7181","4014","1","2024-12-02","52.1","51.5","52.1","51.4","2");
INSERT INTO candel VALUES("7182","4015","1","2024-12-02","158","153.8","158.8","153.6","2");
INSERT INTO candel VALUES("7183","1182","1","2024-12-02","11.42","11.42","11.5","11.38","0");
INSERT INTO candel VALUES("7184","2120","1","2024-12-02","35.2","34.9","35.3","34.85","2");
INSERT INTO candel VALUES("7185","4081","1","2024-12-02","13.72","13.92","13.96","13.72","1");
INSERT INTO candel VALUES("7186","7201","1","2024-12-02","6.79","6.77","6.86","6.73","0");
INSERT INTO candel VALUES("7187","7202","1","2024-12-02","277.2","279.6","280","276.2","1");
INSERT INTO candel VALUES("7188","7203","1","2024-12-02","1089.8","1098.8","1102.8","1089.8","1");
INSERT INTO candel VALUES("7189","7204","1","2024-12-02","13.8","13.64","13.82","13.64","2");
INSERT INTO candel VALUES("7190","7010","1","2024-12-02","39.85","39.65","39.9","39.55","2");
INSERT INTO candel VALUES("7191","7020","1","2024-12-02","53.8","53.7","53.9","53.3","0");
INSERT INTO candel VALUES("7192","7040","1","2024-12-02","115.4","119","121.6","115.2","1");
INSERT INTO candel VALUES("7193","2080","1","2024-12-02","100.6","101.6","102.6","100.6","0");
INSERT INTO candel VALUES("7194","2081","1","2024-12-02","143.8","142.2","144.2","141.8","2");
INSERT INTO candel VALUES("7195","4333","1","2024-12-02","10.9","10.94","10.98","10.9","0");
INSERT INTO candel VALUES("7196","8230","1","2024-12-02","168.4","168.2","171.8","167.4","0");
INSERT INTO candel VALUES("7197","4090","1","2024-12-02","38.3","38","38.3","37.7","0");
INSERT INTO candel VALUES("7198","4100","1","2024-12-02","107.8","108.6","108.6","107.8","1");
INSERT INTO candel VALUES("7199","4150","1","2024-12-02","26.3","26.8","26.9","26.3","1");
INSERT INTO candel VALUES("7200","4230","1","2024-12-02","62.9","62.8","64.5","62.5","0");
INSERT INTO candel VALUES("7201","4323","1","2024-12-02","39.3","39.2","40.05","38.8","0");
INSERT INTO candel VALUES("7202","4200","1","2024-12-03","117.2","121","121","116.8","1");
INSERT INTO candel VALUES("7203","1202","1","2024-12-03","36.3","36.7","36.8","36","0");
INSERT INTO candel VALUES("7204","1304","1","2024-12-03","33.35","33.8","33.8","33.05","1");
INSERT INTO candel VALUES("7205","1320","1","2024-12-03","67.2","67.2","67.5","66.8","0");
INSERT INTO candel VALUES("7206","2090","1","2024-12-03","21.5","21.62","21.76","21.4","0");
INSERT INTO candel VALUES("7207","2150","1","2024-12-03","53","54.7","54.8","52.4","1");
INSERT INTO candel VALUES("7208","2170","1","2024-12-03","37.45","37.85","38.15","37.4","0");
INSERT INTO candel VALUES("7209","2180","1","2024-12-03","43","43.15","43.4","42.75","0");
INSERT INTO candel VALUES("7210","2210","1","2024-12-03","25.9","26.1","26.5","25.9","0");
INSERT INTO candel VALUES("7211","2220","1","2024-12-03","17.74","17.92","17.92","17.5","0");
INSERT INTO candel VALUES("7212","2250","1","2024-12-03","16.9","16.96","17.04","16.82","0");
INSERT INTO candel VALUES("7213","2290","1","2024-12-03","37.45","37.55","37.65","37.25","0");
INSERT INTO candel VALUES("7214","2330","1","2024-12-03","33.1","33.5","33.5","32.85","1");
INSERT INTO candel VALUES("7215","2350","1","2024-12-03","6.84","6.9","6.9","6.8","1");
INSERT INTO candel VALUES("7216","2040","1","2024-12-03","35.25","36.3","36.4","35.2","1");
INSERT INTO candel VALUES("7217","2160","1","2024-12-03","29.75","30.5","30.5","29.5","1");
INSERT INTO candel VALUES("7218","2320","1","2024-12-03","37.25","37.95","38","37","1");
INSERT INTO candel VALUES("7219","4110","1","2024-12-03","3.38","3.5","3.51","3.38","1");
INSERT INTO candel VALUES("7220","1831","1","2024-12-03","6.17","6.2","6.25","6.15","0");
INSERT INTO candel VALUES("7221","4040","1","2024-12-03","21.82","22.62","22.8","21.74","1");
INSERT INTO candel VALUES("7222","2340","1","2024-12-03","15.26","15.3","15.36","15.16","0");
INSERT INTO candel VALUES("7223","4011","1","2024-12-03","13.84","13.9","14.1","13.8","0");
INSERT INTO candel VALUES("7224","4012","1","2024-12-03","4.23","4.28","4.34","4.22","0");
INSERT INTO candel VALUES("7225","4180","1","2024-12-03","4.35","4.41","4.5","4.26","0");
INSERT INTO candel VALUES("7226","4170","1","2024-12-03","0.93","0.93","0.94","0.92","0");
INSERT INTO candel VALUES("7227","4291","1","2024-12-03","223.4","236.8","238.4","221","1");
INSERT INTO candel VALUES("7228","4292","1","2024-12-03","71.9","75.3","75.5","71.9","1");
INSERT INTO candel VALUES("7229","6013","1","2024-12-03","128","132.2","133","127.4","1");
INSERT INTO candel VALUES("7230","6014","1","2024-12-03","74.2","75.5","75.5","74.1","1");
INSERT INTO candel VALUES("7231","4003","1","2024-12-03","103.6","102.6","103.8","100.6","0");
INSERT INTO candel VALUES("7232","4008","1","2024-12-03","31.35","31.2","31.35","30.95","0");
INSERT INTO candel VALUES("7233","4051","1","2024-12-03","6.62","6.65","6.69","6.6","0");
INSERT INTO candel VALUES("7234","4190","1","2024-12-03","12.72","12.9","12.9","12.7","1");
INSERT INTO candel VALUES("7235","4191","1","2024-12-03","30","31","31","29.9","1");
INSERT INTO candel VALUES("7236","4001","1","2024-12-03","10.96","10.9","10.98","10.86","0");
INSERT INTO candel VALUES("7237","4161","1","2024-12-03","6.57","6.71","6.82","6.56","0");
INSERT INTO candel VALUES("7238","4162","1","2024-12-03","95.9","96.7","98.4","95.9","0");
INSERT INTO candel VALUES("7239","4163","1","2024-12-03","77.1","79.2","79.5","76.8","1");
INSERT INTO candel VALUES("7240","2280","1","2024-12-03","59.2","59","59.4","58.2","0");
INSERT INTO candel VALUES("7241","6020","1","2024-12-03","18.9","18.74","18.9","18.52","0");
INSERT INTO candel VALUES("7242","6040","1","2024-12-03","14.9","15.3","15.38","14.8","1");
INSERT INTO candel VALUES("7243","2230","1","2024-12-03","9.55","9.7","9.77","9.46","0");
INSERT INTO candel VALUES("7244","4013","1","2024-12-03","276.8","275.4","276.8","273.4","0");
INSERT INTO candel VALUES("7245","4014","1","2024-12-03","51.5","52.2","52.2","51.5","1");
INSERT INTO candel VALUES("7246","4015","1","2024-12-03","153.8","153.4","155.2","152.6","0");
INSERT INTO candel VALUES("7247","1182","1","2024-12-03","11.5","11.48","11.54","11.4","0");
INSERT INTO candel VALUES("7248","2120","1","2024-12-03","34.9","35.35","35.45","34.85","1");
INSERT INTO candel VALUES("7249","4081","1","2024-12-03","13.88","13.78","13.94","13.72","0");
INSERT INTO candel VALUES("7250","7201","1","2024-12-03","6.8","6.86","6.86","6.75","0");
INSERT INTO candel VALUES("7251","7202","1","2024-12-03","280","286","286","279.2","1");
INSERT INTO candel VALUES("7252","7203","1","2024-12-03","1098.8","1096","1101.8","1063","0");
INSERT INTO candel VALUES("7253","7204","1","2024-12-03","13.58","13.72","13.76","13.58","1");
INSERT INTO candel VALUES("7254","7010","1","2024-12-03","39.75","39.85","39.85","39.65","0");
INSERT INTO candel VALUES("7255","7020","1","2024-12-03","53.6","53","53.8","52.6","0");
INSERT INTO candel VALUES("7256","7040","1","2024-12-03","119.2","118.8","120.2","118.4","0");
INSERT INTO candel VALUES("7257","2080","1","2024-12-03","101","101","102","99.6","0");
INSERT INTO candel VALUES("7258","2081","1","2024-12-03","143.8","144","144.8","142.2","0");
INSERT INTO candel VALUES("7259","4333","1","2024-12-03","10.94","10.92","10.98","10.9","0");
INSERT INTO candel VALUES("7260","8230","1","2024-12-03","168.4","169.2","170.4","167.8","0");
INSERT INTO candel VALUES("7261","4090","1","2024-12-03","38","38.05","38.6","37.7","0");
INSERT INTO candel VALUES("7262","4100","1","2024-12-03","107.8","110","110","107.8","1");
INSERT INTO candel VALUES("7263","4150","1","2024-12-03","26.8","26.8","27","26.7","0");
INSERT INTO candel VALUES("7264","4230","1","2024-12-03","63","63.7","65.9","63","0");
INSERT INTO candel VALUES("7265","4323","1","2024-12-03","39.25","39.85","40.05","39.1","1");
INSERT INTO candel VALUES("7266","4200","1","2024-12-04","121.6","124","124.4","119.8","0");
INSERT INTO candel VALUES("7267","1202","1","2024-12-04","36.45","36.5","37.3","36.45","0");
INSERT INTO candel VALUES("7268","1304","1","2024-12-04","33.8","33.8","34.3","33.45","0");
INSERT INTO candel VALUES("7269","1320","1","2024-12-04","67.1","67.3","68.5","67.1","0");
INSERT INTO candel VALUES("7270","2090","1","2024-12-04","21.7","21.64","21.74","21.44","0");
INSERT INTO candel VALUES("7271","2150","1","2024-12-04","55","56.2","56.2","55","1");
INSERT INTO candel VALUES("7272","2170","1","2024-12-04","38","38.05","38.25","37.5","0");
INSERT INTO candel VALUES("7273","2180","1","2024-12-04","43.3","44.3","44.3","43.25","1");
INSERT INTO candel VALUES("7274","2210","1","2024-12-04","26.1","26.25","26.7","26.1","0");
INSERT INTO candel VALUES("7275","2220","1","2024-12-04","17.84","18.44","18.46","17.84","1");
INSERT INTO candel VALUES("7276","2250","1","2024-12-04","16.98","16.88","17.04","16.88","2");
INSERT INTO candel VALUES("7277","2290","1","2024-12-04","37.5","37.5","37.65","37.3","0");
INSERT INTO candel VALUES("7278","2330","1","2024-12-04","33.6","33.3","33.6","33.15","2");
INSERT INTO candel VALUES("7279","2350","1","2024-12-04","6.92","6.87","6.93","6.85","2");
INSERT INTO candel VALUES("7280","2040","1","2024-12-04","36.25","35.5","36.3","35","2");
INSERT INTO candel VALUES("7281","2160","1","2024-12-04","30.65","31.15","31.55","30.4","0");
INSERT INTO candel VALUES("7282","2320","1","2024-12-04","37.95","37.55","38.1","37.15","0");
INSERT INTO candel VALUES("7283","4110","1","2024-12-04","3.51","3.55","3.66","3.48","0");
INSERT INTO candel VALUES("7284","1831","1","2024-12-04","6.21","6.18","6.26","6.16","0");
INSERT INTO candel VALUES("7285","4040","1","2024-12-04","22.68","22.14","22.68","22.1","2");
INSERT INTO candel VALUES("7286","2340","1","2024-12-04","15.34","15.54","15.6","15.26","1");
INSERT INTO candel VALUES("7287","4011","1","2024-12-04","13.9","13.98","14.04","13.84","0");
INSERT INTO candel VALUES("7288","4012","1","2024-12-04","4.33","4.3","4.39","4.28","0");
INSERT INTO candel VALUES("7289","4180","1","2024-12-04","4.4","4.36","4.49","4.33","0");
INSERT INTO candel VALUES("7290","4170","1","2024-12-04","0.93","0.93","0.94","0.92","0");
INSERT INTO candel VALUES("7291","4291","1","2024-12-04","237","239.6","244.4","236.2","0");
INSERT INTO candel VALUES("7292","4292","1","2024-12-04","75.9","75.2","76.4","74.8","0");
INSERT INTO candel VALUES("7293","6013","1","2024-12-04","132.2","132","133.2","130","0");
INSERT INTO candel VALUES("7294","6014","1","2024-12-04","75.4","74.7","75.4","73.5","0");
INSERT INTO candel VALUES("7295","4003","1","2024-12-04","102.4","99.6","102.4","99.3","2");
INSERT INTO candel VALUES("7296","4008","1","2024-12-04","31.2","31.7","31.8","30.95","1");
INSERT INTO candel VALUES("7297","4051","1","2024-12-04","6.65","6.68","6.71","6.62","0");
INSERT INTO candel VALUES("7298","4190","1","2024-12-04","12.9","12.92","12.92","12.82","0");
INSERT INTO candel VALUES("7299","4191","1","2024-12-04","31.05","30.5","31.3","30.4","2");
INSERT INTO candel VALUES("7300","4001","1","2024-12-04","10.96","10.86","10.96","10.84","2");
INSERT INTO candel VALUES("7301","4161","1","2024-12-04","6.75","6.7","6.8","6.67","0");
INSERT INTO candel VALUES("7302","4162","1","2024-12-04","96.7","96.5","97.8","96.5","0");
INSERT INTO candel VALUES("7303","4163","1","2024-12-04","79.6","80.1","80.8","78.6","0");
INSERT INTO candel VALUES("7304","2280","1","2024-12-04","58.5","58.6","59.9","58.1","0");
INSERT INTO candel VALUES("7305","6020","1","2024-12-04","18.76","18.6","18.84","18.4","0");
INSERT INTO candel VALUES("7306","6040","1","2024-12-04","15.34","15.24","15.36","15.16","0");
INSERT INTO candel VALUES("7307","2230","1","2024-12-04","9.75","9.59","9.75","9.54","2");
INSERT INTO candel VALUES("7308","4013","1","2024-12-04","278","284.6","286.8","275.8","1");
INSERT INTO candel VALUES("7309","4014","1","2024-12-04","52.2","52","52.5","51.8","0");
INSERT INTO candel VALUES("7310","4015","1","2024-12-04","153.4","152.2","154.2","152","0");
INSERT INTO candel VALUES("7311","1182","1","2024-12-04","11.5","11.76","11.76","11.48","1");
INSERT INTO candel VALUES("7312","2120","1","2024-12-04","35.4","36.5","36.5","35.4","1");
INSERT INTO candel VALUES("7313","4081","1","2024-12-04","13.78","13.84","13.94","13.78","0");
INSERT INTO candel VALUES("7314","7201","1","2024-12-04","6.86","6.88","6.92","6.84","0");
INSERT INTO candel VALUES("7315","7202","1","2024-12-04","286.6","286.8","287.8","284","0");
INSERT INTO candel VALUES("7316","7203","1","2024-12-04","1095.4","1114","1121.6","1093","1");
INSERT INTO candel VALUES("7317","7204","1","2024-12-04","13.84","14.06","14.1","13.7","1");
INSERT INTO candel VALUES("7318","7010","1","2024-12-04","39.85","39.7","39.85","39.6","2");
INSERT INTO candel VALUES("7319","7020","1","2024-12-04","53.2","53.8","53.8","52.9","1");
INSERT INTO candel VALUES("7320","7040","1","2024-12-04","118.8","119.6","121","118.6","0");
INSERT INTO candel VALUES("7321","2080","1","2024-12-04","101","101.4","101.8","100.6","0");
INSERT INTO candel VALUES("7322","2081","1","2024-12-04","144.8","146.2","147.4","144.2","0");
INSERT INTO candel VALUES("7323","4333","1","2024-12-04","10.9","10.98","11","10.9","1");
INSERT INTO candel VALUES("7324","8230","1","2024-12-04","169.8","176","176.8","168.2","1");
INSERT INTO candel VALUES("7325","4090","1","2024-12-04","38.05","38.4","38.45","37.8","0");
INSERT INTO candel VALUES("7326","4100","1","2024-12-04","109.8","109.8","110.2","108.6","0");
INSERT INTO candel VALUES("7327","4150","1","2024-12-04","26.8","27","27.4","26.75","0");
INSERT INTO candel VALUES("7328","4230","1","2024-12-04","63.7","62.6","64","62.3","2");
INSERT INTO candel VALUES("7329","4323","1","2024-12-04","39.95","39.45","40","39.25","2");
INSERT INTO candel VALUES("7330","4200","1","2024-12-05","124.6","124","126.4","122.4","0");
INSERT INTO candel VALUES("7331","1202","1","2024-12-05","36.6","36.65","36.9","36.45","0");
INSERT INTO candel VALUES("7332","1304","1","2024-12-05","33.8","33.5","33.95","33.4","0");
INSERT INTO candel VALUES("7333","1320","1","2024-12-05","67.4","67.5","68","67","0");
INSERT INTO candel VALUES("7334","2090","1","2024-12-05","21.68","21.8","21.96","21.66","0");
INSERT INTO candel VALUES("7335","2150","1","2024-12-05","56.2","56","57.7","55.8","0");
INSERT INTO candel VALUES("7336","2170","1","2024-12-05","38.05","38.7","38.85","37.7","1");
INSERT INTO candel VALUES("7337","2180","1","2024-12-05","44.7","44.2","44.7","43.85","2");
INSERT INTO candel VALUES("7338","2210","1","2024-12-05","26.25","26.4","26.4","26.25","1");
INSERT INTO candel VALUES("7339","2220","1","2024-12-05","18.6","18.34","18.74","18.3","2");
INSERT INTO candel VALUES("7340","2250","1","2024-12-05","16.9","16.94","17","16.78","0");
INSERT INTO candel VALUES("7341","2290","1","2024-12-05","37.65","37.95","37.95","37.35","0");
INSERT INTO candel VALUES("7342","2330","1","2024-12-05","33.65","33.4","33.65","33.15","0");
INSERT INTO candel VALUES("7343","2350","1","2024-12-05","6.86","6.96","6.96","6.85","1");
INSERT INTO candel VALUES("7344","2040","1","2024-12-05","35.6","35.7","36","35.4","0");
INSERT INTO candel VALUES("7345","2160","1","2024-12-05","31.2","30.95","31.25","30.75","0");
INSERT INTO candel VALUES("7346","2320","1","2024-12-05","37.85","38.1","38.45","37.6","0");
INSERT INTO candel VALUES("7347","4110","1","2024-12-05","3.55","3.49","3.56","3.47","2");
INSERT INTO candel VALUES("7348","1831","1","2024-12-05","6.19","6.23","6.28","6.19","0");
INSERT INTO candel VALUES("7349","4040","1","2024-12-05","22.06","22.12","22.26","21.88","0");
INSERT INTO candel VALUES("7350","2340","1","2024-12-05","15.5","15.56","15.66","15.44","0");
INSERT INTO candel VALUES("7351","4011","1","2024-12-05","13.98","13.84","14","13.8","2");
INSERT INTO candel VALUES("7352","4012","1","2024-12-05","4.33","4.32","4.33","4.29","0");
INSERT INTO candel VALUES("7353","4180","1","2024-12-05","4.36","4.36","4.41","4.3","0");
INSERT INTO candel VALUES("7354","4170","1","2024-12-05","0.93","0.95","0.95","0.93","1");
INSERT INTO candel VALUES("7355","4291","1","2024-12-05","240","239.6","242","234.2","0");
INSERT INTO candel VALUES("7356","4292","1","2024-12-05","75","75.7","76.2","75","1");
INSERT INTO candel VALUES("7357","6013","1","2024-12-05","131","130.6","132.2","130.2","0");
INSERT INTO candel VALUES("7358","6014","1","2024-12-05","74.7","76.5","76.7","74.7","1");
INSERT INTO candel VALUES("7359","4003","1","2024-12-05","99.8","97.6","100.4","97.3","2");
INSERT INTO candel VALUES("7360","4008","1","2024-12-05","31.9","32.35","32.45","31.7","1");
INSERT INTO candel VALUES("7361","4051","1","2024-12-05","6.66","6.68","6.71","6.63","0");
INSERT INTO candel VALUES("7362","4190","1","2024-12-05","12.9","13","13","12.86","1");
INSERT INTO candel VALUES("7363","4191","1","2024-12-05","30.25","30.6","30.9","30.25","0");
INSERT INTO candel VALUES("7364","4001","1","2024-12-05","10.9","10.94","10.94","10.86","0");
INSERT INTO candel VALUES("7365","4161","1","2024-12-05","6.7","6.66","6.74","6.66","0");
INSERT INTO candel VALUES("7366","4162","1","2024-12-05","96.8","97.4","99.3","96.7","0");
INSERT INTO candel VALUES("7367","4163","1","2024-12-05","80.2","80.8","80.9","80","1");
INSERT INTO candel VALUES("7368","2280","1","2024-12-05","59","59.2","59.5","58.3","0");
INSERT INTO candel VALUES("7369","6020","1","2024-12-05","18.6","19.36","19.9","18.6","1");
INSERT INTO candel VALUES("7370","6040","1","2024-12-05","15.32","15.32","15.52","15.18","0");
INSERT INTO candel VALUES("7371","2230","1","2024-12-05","9.6","9.8","9.99","9.6","0");
INSERT INTO candel VALUES("7372","4013","1","2024-12-05","284.6","288.2","289.8","283.8","1");
INSERT INTO candel VALUES("7373","4014","1","2024-12-05","51.6","51.6","51.6","51.1","0");
INSERT INTO candel VALUES("7374","4015","1","2024-12-05","152.2","152.8","154","152","0");
INSERT INTO candel VALUES("7375","1182","1","2024-12-05","12.18","11.82","12.18","11.56","2");
INSERT INTO candel VALUES("7376","2120","1","2024-12-05","36.45","36.2","36.6","36.05","0");
INSERT INTO candel VALUES("7377","4081","1","2024-12-05","13.82","13.94","13.98","13.8","1");
INSERT INTO candel VALUES("7378","7201","1","2024-12-05","6.9","6.86","6.91","6.84","2");
INSERT INTO candel VALUES("7379","7202","1","2024-12-05","286.8","288","288.2","285.4","0");
INSERT INTO candel VALUES("7380","7203","1","2024-12-05","1114.2","1125","1137","1114.2","0");
INSERT INTO candel VALUES("7381","7204","1","2024-12-05","14.06","13.94","14.1","13.82","0");
INSERT INTO candel VALUES("7382","7010","1","2024-12-05","39.75","39.9","39.9","39.7","1");
INSERT INTO candel VALUES("7383","7020","1","2024-12-05","53.8","53.9","53.9","53.1","0");
INSERT INTO candel VALUES("7384","7040","1","2024-12-05","119.6","118.6","120.6","118.2","0");
INSERT INTO candel VALUES("7385","2080","1","2024-12-05","100.6","102.8","103.2","100.6","1");
INSERT INTO candel VALUES("7386","2081","1","2024-12-05","147.4","147.2","149.8","146","0");
INSERT INTO candel VALUES("7387","4333","1","2024-12-05","10.98","11","11","10.96","0");
INSERT INTO candel VALUES("7388","8230","1","2024-12-05","176","175.8","179.8","174.4","0");
INSERT INTO candel VALUES("7389","4090","1","2024-12-05","38.5","38","38.6","37.9","2");
INSERT INTO candel VALUES("7390","4100","1","2024-12-05","109","109.4","110","108","0");
INSERT INTO candel VALUES("7391","4150","1","2024-12-05","27.4","27.5","27.75","27.3","0");
INSERT INTO candel VALUES("7392","4230","1","2024-12-05","62.8","64.1","65.5","62.7","0");
INSERT INTO candel VALUES("7393","4323","1","2024-12-05","39.4","40.15","40.15","39.35","1");
INSERT INTO candel VALUES("7394","4200","2","2024-12-05","116.6","124","126.4","115.2","1");
INSERT INTO candel VALUES("7395","1202","2","2024-12-05","35.85","36.65","37.3","35.85","1");
INSERT INTO candel VALUES("7396","1304","2","2024-12-05","32.3","33.5","34.3","32.1","0");
INSERT INTO candel VALUES("7397","1320","2","2024-12-05","68","67.5","68.7","66.8","0");
INSERT INTO candel VALUES("7398","2090","2","2024-12-05","21.54","21.8","21.96","21.4","0");
INSERT INTO candel VALUES("7399","2150","2","2024-12-05","54","56","57.7","52.2","0");
INSERT INTO candel VALUES("7400","2170","2","2024-12-05","36","38.7","38.85","36","1");
INSERT INTO candel VALUES("7401","2180","2","2024-12-05","43.1","44.2","44.7","42.75","1");
INSERT INTO candel VALUES("7402","2210","2","2024-12-05","25.85","26.4","26.7","25.45","0");
INSERT INTO candel VALUES("7403","2220","2","2024-12-05","17.5","18.34","18.74","17.4","1");
INSERT INTO candel VALUES("7404","2250","2","2024-12-05","17.2","16.94","17.34","16.78","0");
INSERT INTO candel VALUES("7405","2290","2","2024-12-05","37.4","37.95","37.95","37.25","1");
INSERT INTO candel VALUES("7406","2330","2","2024-12-05","33.95","33.4","34.4","32.85","0");
INSERT INTO candel VALUES("7407","2350","2","2024-12-05","6.97","6.96","7.04","6.8","0");
INSERT INTO candel VALUES("7408","2040","2","2024-12-05","35.2","35.7","36.75","35","0");
INSERT INTO candel VALUES("7409","2160","2","2024-12-05","30.2","30.95","31.55","29.5","0");
INSERT INTO candel VALUES("7410","2320","2","2024-12-05","37.9","38.1","38.45","37","0");
INSERT INTO candel VALUES("7411","4110","2","2024-12-05","3.4","3.49","3.66","3.36","0");
INSERT INTO candel VALUES("7412","1831","2","2024-12-05","6.21","6.23","6.36","6.07","0");
INSERT INTO candel VALUES("7413","4040","2","2024-12-05","22","22.12","22.8","21.64","0");
INSERT INTO candel VALUES("7414","2340","2","2024-12-05","15.28","15.56","15.66","15.08","0");
INSERT INTO candel VALUES("7415","4011","2","2024-12-05","13.12","13.84","14.2","13.12","1");
INSERT INTO candel VALUES("7416","4012","2","2024-12-05","4.24","4.32","4.39","4.2","0");
INSERT INTO candel VALUES("7417","4180","2","2024-12-05","4.15","4.36","4.5","4.12","1");
INSERT INTO candel VALUES("7418","4170","2","2024-12-05","0.92","0.95","0.95","0.92","1");
INSERT INTO candel VALUES("7419","4291","2","2024-12-05","229","239.6","244.4","221","0");
INSERT INTO candel VALUES("7420","4292","2","2024-12-05","71.9","75.7","76.4","71.9","1");
INSERT INTO candel VALUES("7421","6013","2","2024-12-05","127","130.6","133.2","127","1");
INSERT INTO candel VALUES("7422","6014","2","2024-12-05","75.2","76.5","76.7","73.5","0");
INSERT INTO candel VALUES("7423","4003","2","2024-12-05","99.7","97.6","103.8","97.3","0");
INSERT INTO candel VALUES("7424","4008","2","2024-12-05","31.6","32.35","32.45","30.95","0");
INSERT INTO candel VALUES("7425","4051","2","2024-12-05","6.87","6.68","6.95","6.54","0");
INSERT INTO candel VALUES("7426","4190","2","2024-12-05","12.7","13","13","12.7","1");
INSERT INTO candel VALUES("7427","4191","2","2024-12-05","29.3","30.6","31.3","29.15","1");
INSERT INTO candel VALUES("7428","4001","2","2024-12-05","11","10.94","11.02","10.84","0");
INSERT INTO candel VALUES("7429","4161","2","2024-12-05","6.57","6.66","6.82","6.56","0");
INSERT INTO candel VALUES("7430","4162","2","2024-12-05","96.8","97.4","99.3","95.4","0");
INSERT INTO candel VALUES("7431","4163","2","2024-12-05","78.7","80.8","80.9","76.8","0");
INSERT INTO candel VALUES("7432","2280","2","2024-12-05","55.9","59.2","59.9","55.7","1");
INSERT INTO candel VALUES("7433","6020","2","2024-12-05","18.9","19.36","19.9","18.4","0");
INSERT INTO candel VALUES("7434","6040","2","2024-12-05","15.16","15.32","15.52","14.7","0");
INSERT INTO candel VALUES("7435","2230","2","2024-12-05","9.16","9.8","9.99","9.03","1");
INSERT INTO candel VALUES("7436","4013","2","2024-12-05","271.8","288.2","289.8","270","1");
INSERT INTO candel VALUES("7437","4014","2","2024-12-05","51.7","51.6","52.5","51.1","0");
INSERT INTO candel VALUES("7438","4015","2","2024-12-05","157.2","152.8","158.8","152","2");
INSERT INTO candel VALUES("7439","1182","2","2024-12-05","11.48","11.82","12.18","11.36","0");
INSERT INTO candel VALUES("7440","2120","2","2024-12-05","35.15","36.2","36.6","34.85","1");
INSERT INTO candel VALUES("7441","4081","2","2024-12-05","13.7","13.94","13.98","13.7","1");
INSERT INTO candel VALUES("7442","7201","2","2024-12-05","6.8","6.86","6.92","6.73","0");
INSERT INTO candel VALUES("7443","7202","2","2024-12-05","276","288","288.2","275.2","1");
INSERT INTO candel VALUES("7444","7203","2","2024-12-05","1083.4","1125","1137","1063","1");
INSERT INTO candel VALUES("7445","7204","2","2024-12-05","13.76","13.94","14.1","13.58","0");
INSERT INTO candel VALUES("7446","7010","2","2024-12-05","40.05","39.9","40.15","39.55","0");
INSERT INTO candel VALUES("7447","7020","2","2024-12-05","55.3","53.9","55.8","52.6","0");
INSERT INTO candel VALUES("7448","7040","2","2024-12-05","115","118.6","121.6","115","0");
INSERT INTO candel VALUES("7449","2080","2","2024-12-05","100.4","102.8","103.2","99.6","1");
INSERT INTO candel VALUES("7450","2081","2","2024-12-05","146","147.2","149.8","141.8","0");
INSERT INTO candel VALUES("7451","4333","2","2024-12-05","10.98","11","11","10.9","0");
INSERT INTO candel VALUES("7452","8230","2","2024-12-05","167.4","175.8","179.8","166.6","1");
INSERT INTO candel VALUES("7453","4090","2","2024-12-05","37.7","38","38.6","37.7","0");
INSERT INTO candel VALUES("7454","4100","2","2024-12-05","107.8","109.4","110.2","107","0");
INSERT INTO candel VALUES("7455","4150","2","2024-12-05","26.1","27.5","27.75","26.1","1");
INSERT INTO candel VALUES("7456","4230","2","2024-12-05","63.9","64.1","65.9","62.2","0");
INSERT INTO candel VALUES("7457","4323","2","2024-12-05","38.9","40.15","40.15","38.8","1");
INSERT INTO candel VALUES("7458","4200","1","2024-12-08","124","123","124","122.8","2");
INSERT INTO candel VALUES("7459","1202","1","2024-12-08","36.7","37","37.4","36.7","0");
INSERT INTO candel VALUES("7460","1304","1","2024-12-08","33.5","34.35","34.8","33.5","1");
INSERT INTO candel VALUES("7461","1320","1","2024-12-08","67.5","67.5","67.9","67.4","0");
INSERT INTO candel VALUES("7462","2090","1","2024-12-08","21.8","21.9","22.08","21.78","0");
INSERT INTO candel VALUES("7463","2150","1","2024-12-08","56.2","54.4","56.5","54.4","2");
INSERT INTO candel VALUES("7464","2170","1","2024-12-08","38.8","39","39.2","38.4","0");
INSERT INTO candel VALUES("7465","2180","1","2024-12-08","44.15","44.5","45.05","44.1","0");
INSERT INTO candel VALUES("7466","2210","1","2024-12-08","26.45","26.9","27.05","26.45","1");
INSERT INTO candel VALUES("7467","2220","1","2024-12-08","18.28","18.38","18.44","18.22","0");
INSERT INTO candel VALUES("7468","2250","1","2024-12-08","16.94","17.12","17.14","16.92","1");
INSERT INTO candel VALUES("7469","2290","1","2024-12-08","38","37.65","38.4","37.65","0");
INSERT INTO candel VALUES("7470","2330","1","2024-12-08","33.4","33.45","33.8","33.4","0");
INSERT INTO candel VALUES("7471","2350","1","2024-12-08","6.97","6.93","7.02","6.93","0");
INSERT INTO candel VALUES("7472","2040","1","2024-12-08","35.6","35.3","36","35.3","0");
INSERT INTO candel VALUES("7473","2160","1","2024-12-08","31.1","31.1","31.5","30.95","0");
INSERT INTO candel VALUES("7474","2320","1","2024-12-08","38.45","38.2","38.45","37.9","0");
INSERT INTO candel VALUES("7475","4110","1","2024-12-08","3.49","3.52","3.55","3.49","0");
INSERT INTO candel VALUES("7476","1831","1","2024-12-08","6.25","6.31","6.32","6.25","1");
INSERT INTO candel VALUES("7477","4040","1","2024-12-08","22.12","21.9","22.2","21.76","0");
INSERT INTO candel VALUES("7478","2340","1","2024-12-08","15.56","15.6","15.78","15.54","0");
INSERT INTO candel VALUES("7479","4011","1","2024-12-08","13.84","13.96","14","13.84","1");
INSERT INTO candel VALUES("7480","4012","1","2024-12-08","4.33","4.31","4.36","4.31","0");
INSERT INTO candel VALUES("7481","4180","1","2024-12-08","4.35","4.42","4.47","4.35","1");
INSERT INTO candel VALUES("7482","4170","1","2024-12-08","0.95","0.95","0.96","0.94","0");
INSERT INTO candel VALUES("7483","4291","1","2024-12-08","241","230.8","241","230.8","2");
INSERT INTO candel VALUES("7484","4292","1","2024-12-08","75.4","76","78","75.2","0");
INSERT INTO candel VALUES("7485","6013","1","2024-12-08","130.8","129.8","132","129.2","0");
INSERT INTO candel VALUES("7486","6014","1","2024-12-08","76.6","77","77.2","76.5","1");
INSERT INTO candel VALUES("7487","4003","1","2024-12-08","97.8","97.6","98.8","97.4","0");
INSERT INTO candel VALUES("7488","4008","1","2024-12-08","32.35","33.4","33.5","32.35","1");
INSERT INTO candel VALUES("7489","4051","1","2024-12-08","6.68","6.72","6.77","6.68","0");
INSERT INTO candel VALUES("7490","4190","1","2024-12-08","13","13.04","13.06","12.98","0");
INSERT INTO candel VALUES("7491","4191","1","2024-12-08","30.7","30.65","30.85","30.6","0");
INSERT INTO candel VALUES("7492","4001","1","2024-12-08","10.94","10.98","11","10.92","0");
INSERT INTO candel VALUES("7493","4161","1","2024-12-08","6.8","6.84","7.04","6.72","0");
INSERT INTO candel VALUES("7494","4162","1","2024-12-08","98","98","98.6","97.7","0");
INSERT INTO candel VALUES("7495","4163","1","2024-12-08","80.9","80","81.3","79.8","2");
INSERT INTO candel VALUES("7496","2280","1","2024-12-08","59.2","59.3","59.3","58.5","0");
INSERT INTO candel VALUES("7497","6020","1","2024-12-08","19.36","19.2","19.5","19.12","0");
INSERT INTO candel VALUES("7498","6040","1","2024-12-08","15.34","15.32","15.46","15.28","0");
INSERT INTO candel VALUES("7499","2230","1","2024-12-08","9.86","10.28","10.46","9.82","1");
INSERT INTO candel VALUES("7500","4013","1","2024-12-08","289","289.4","292.8","287.2","0");
INSERT INTO candel VALUES("7501","4014","1","2024-12-08","51.6","51.8","51.9","51.4","0");
INSERT INTO candel VALUES("7502","4015","1","2024-12-08","153","155","156.6","153","1");
INSERT INTO candel VALUES("7503","1182","1","2024-12-08","11.82","12.04","12.06","11.72","1");
INSERT INTO candel VALUES("7504","2120","1","2024-12-08","36.4","36.35","36.7","36","0");
INSERT INTO candel VALUES("7505","4081","1","2024-12-08","13.94","14.36","14.44","13.94","1");
INSERT INTO candel VALUES("7506","7201","1","2024-12-08","6.87","6.95","6.95","6.87","1");
INSERT INTO candel VALUES("7507","7202","1","2024-12-08","287.4","286.2","288.2","285.4","0");
INSERT INTO candel VALUES("7508","7203","1","2024-12-08","1111.6","1105","1122","1105","0");
INSERT INTO candel VALUES("7509","7204","1","2024-12-08","13.96","13.98","14.1","13.96","0");
INSERT INTO candel VALUES("7510","7010","1","2024-12-08","39.95","40.25","40.4","39.95","1");
INSERT INTO candel VALUES("7511","7020","1","2024-12-08","53.9","54","54.2","53.6","0");
INSERT INTO candel VALUES("7512","7040","1","2024-12-08","118.6","118.2","119.8","118","0");
INSERT INTO candel VALUES("7513","2080","1","2024-12-08","102.8","102.6","103.6","101.2","0");
INSERT INTO candel VALUES("7514","2081","1","2024-12-08","148","148","148.8","146.4","0");
INSERT INTO candel VALUES("7515","4333","1","2024-12-08","11.04","11.12","11.12","11.04","1");
INSERT INTO candel VALUES("7516","8230","1","2024-12-08","176.8","175","177.4","174.4","2");
INSERT INTO candel VALUES("7517","4090","1","2024-12-08","38.2","38.35","38.6","38.1","0");
INSERT INTO candel VALUES("7518","4100","1","2024-12-08","110","111.4","111.6","109.6","1");
INSERT INTO candel VALUES("7519","4150","1","2024-12-08","27.5","27.75","28","27.5","0");
INSERT INTO candel VALUES("7520","4230","1","2024-12-08","64.2","64","65.6","63.5","0");
INSERT INTO candel VALUES("7521","4323","1","2024-12-08","40.2","40.3","40.85","40.2","0");
INSERT INTO candel VALUES("7522","1120","1","2024-11-25","93.6","92.6","93.8","92","2");
INSERT INTO candel VALUES("7523","1120","2","2024-10-13","85.4","82.4","86.8","82.4","2");
INSERT INTO candel VALUES("7524","1120","3","2022-06-01","99","82.5","99.5","81.699997","2");
INSERT INTO candel VALUES("7525","1120","1","2024-11-26","92.6","92.8","93.1","91.9","0");
INSERT INTO candel VALUES("7526","1120","1","2024-11-27","92.7","91","93.8","90.9","2");
INSERT INTO candel VALUES("7527","1120","1","2024-11-28","91.1","91.1","92","90.7","0");
INSERT INTO candel VALUES("7528","1120","1","2024-12-01","91.3","92.8","92.8","90.5","1");
INSERT INTO candel VALUES("7529","1120","1","2024-12-02","92.6","91.4","92.8","91.2","2");
INSERT INTO candel VALUES("7530","1120","1","2024-12-03","91.2","90.7","91.6","90","0");
INSERT INTO candel VALUES("7531","1120","1","2024-12-04","90.7","91","91.2","90.1","0");
INSERT INTO candel VALUES("7532","1120","1","2024-12-05","91","91.3","92","90.9","0");
INSERT INTO candel VALUES("7533","1120","1","2024-12-08","91.3","90.5","91.6","90.5","2");
INSERT INTO candel VALUES("7534","1120","3","2022-07-03","83","88.900002","90.5","78.699997","0");
INSERT INTO candel VALUES("7535","1120","3","2022-08-01","89.300003","90.199997","92.800003","85.400002","0");
INSERT INTO candel VALUES("7536","1120","3","2022-09-01","90.199997","81.300003","90.5","78.5","2");
INSERT INTO candel VALUES("7537","1120","3","2022-10-02","81.300003","85.199997","88.699997","80.400002","0");
INSERT INTO candel VALUES("7538","1120","3","2022-11-01","85.400002","80.5","86.199997","79.400002","2");
INSERT INTO candel VALUES("7539","1120","3","2022-12-01","80.5","75.199997","80.900002","71.800003","2");
INSERT INTO candel VALUES("7540","1120","3","2023-01-01","75.400002","82","82.300003","75.099998","1");
INSERT INTO candel VALUES("7541","1120","3","2023-02-01","82","70.300003","82.199997","69","2");
INSERT INTO candel VALUES("7542","1120","3","2023-03-01","70.599998","73.5","76","70","0");
INSERT INTO candel VALUES("7543","1120","3","2023-04-02","73.800003","76.900002","78.599998","73.400002","1");
INSERT INTO candel VALUES("7544","1120","3","2023-05-01","77.099998","70.699997","77.099998","70.599998","2");
INSERT INTO candel VALUES("7545","1120","3","2023-06-01","71","73","74.400002","70.900002","1");
INSERT INTO candel VALUES("7546","1120","3","2023-07-02","73","74.599998","76.199997","70.199997","0");
INSERT INTO candel VALUES("7547","1120","3","2023-08-01","73.900002","72.199997","74","71","2");
INSERT INTO candel VALUES("7548","1120","3","2023-09-03","72.300003","67.900002","72.5","66.300003","2");
INSERT INTO candel VALUES("7549","1120","3","2023-10-01","68.199997","67.099998","68.199997","63.099998","0");
INSERT INTO candel VALUES("7550","1120","3","2023-11-01","67.099998","76.400002","76.5","66.199997","1");
INSERT INTO candel VALUES("7551","1120","3","2023-12-03","76.5","86.5","88","74.900002","1");
INSERT INTO candel VALUES("7552","1120","3","2024-01-01","86.5","84","92.5","83.300003","0");
INSERT INTO candel VALUES("7553","1120","3","2024-02-01","83.800003","89","91.599998","83.300003","1");
INSERT INTO candel VALUES("7554","1120","3","2024-03-03","89","82.300003","89.400002","81.699997","2");
INSERT INTO candel VALUES("7555","1120","3","2024-04-01","82.199997","79.900002","85","77.199997","0");
INSERT INTO candel VALUES("7556","1120","3","2024-05-01","79.599998","76.099998","82.400002","75.699997","0");
INSERT INTO candel VALUES("7557","1120","3","2024-06-02","76.5","80","83.900002","75.5","0");
INSERT INTO candel VALUES("7558","1120","3","2024-07-01","80","85.599998","86.400002","78.599998","1");
INSERT INTO candel VALUES("7559","1120","3","2024-08-01","85.099998","88.099998","89.900002","81","0");
INSERT INTO candel VALUES("7560","1120","3","2024-09-01","88","87.2","91","86.6","0");
INSERT INTO candel VALUES("7561","1120","3","2024-10-01","87.2","88","89","80.1","0");
INSERT INTO candel VALUES("7562","1120","3","2024-11-03","88","91.1","96","87.6","0");
INSERT INTO candel VALUES("7563","1120","3","2024-12-01","91.3","90.5","92.8","90","0");
INSERT INTO candel VALUES("7564","1120","2","2024-10-20","82.7","84.9","85.8","81.8","1");
INSERT INTO candel VALUES("7565","1120","2","2024-10-27","87","88","89","86.3","0");
INSERT INTO candel VALUES("7566","1120","2","2024-11-03","88","92.7","93","87.6","1");
INSERT INTO candel VALUES("7567","1120","2","2024-11-10","93.1","90.3","96","90.3","0");
INSERT INTO candel VALUES("7568","1120","2","2024-11-17","90","93.5","93.9","88.7","1");
INSERT INTO candel VALUES("7569","1120","2","2024-11-24","93.5","91.1","94.5","90.7","2");
INSERT INTO candel VALUES("7570","1120","2","2024-12-01","91.3","91.3","92.8","90","0");
INSERT INTO candel VALUES("7571","1120","2","2024-12-08","91.3","90.5","91.6","90.5","2");
INSERT INTO candel VALUES("7572","4030","1","2024-09-05","29.1","28.65","29.200001","28.5","2");
INSERT INTO candel VALUES("7573","4030","2","2024-10-20","28.75","28","28.85","27.85","2");
INSERT INTO candel VALUES("7574","4030","3","2023-10-01","23.9","22.5","23.9","21.360001","2");
INSERT INTO candel VALUES("7575","4030","1","2024-09-08","28.25","28.15","28.25","27.950001","0");
INSERT INTO candel VALUES("7576","4030","1","2024-09-09","28.15","28.1","28.4","27.8","0");
INSERT INTO candel VALUES("7577","4030","1","2024-09-10","28.1","28.3","28.35","27.95","0");
INSERT INTO candel VALUES("7578","4030","1","2024-09-11","28.15","27.9","28.15","27.9","2");
INSERT INTO candel VALUES("7579","4030","1","2024-09-12","27.85","28.1","28.3","27.85","1");
INSERT INTO candel VALUES("7580","4030","1","2024-09-15","28.2","28.1","28.2","27.85","0");
INSERT INTO candel VALUES("7581","4030","1","2024-09-16","28.1","27.7","28.15","27.5","2");
INSERT INTO candel VALUES("7582","4030","1","2024-09-17","27.7","27.2","27.9","27.05","2");
INSERT INTO candel VALUES("7583","4030","1","2024-09-18","27.25","27","27.4","26.9","0");
INSERT INTO candel VALUES("7584","4030","1","2024-09-19","27.3","28.2","28.25","27.25","1");
INSERT INTO candel VALUES("7585","4030","1","2024-09-22","28.05","28.7","28.85","28.05","1");
INSERT INTO candel VALUES("7586","4030","1","2024-09-24","28.8","28.7","28.95","28.6","0");
INSERT INTO candel VALUES("7587","4030","1","2024-09-25","28.55","28.65","28.75","28.4","0");
INSERT INTO candel VALUES("7588","4030","1","2024-09-26","28.65","28.05","28.95","28.05","2");
INSERT INTO candel VALUES("7589","4030","1","2024-09-29","28.4","28.7","29.15","28.3","0");
INSERT INTO candel VALUES("7590","4030","1","2024-09-30","28.7","28.95","29.1","28.65","1");
INSERT INTO candel VALUES("7591","4030","1","2024-10-01","28.9","29.6","29.7","28.75","1");
INSERT INTO candel VALUES("7592","4030","1","2024-10-02","29.25","29.05","29.45","29","0");
INSERT INTO candel VALUES("7593","4030","1","2024-10-03","29.05","28.95","29.2","28.2","0");
INSERT INTO candel VALUES("7594","4030","1","2024-10-06","28.95","28.65","28.95","28.4","0");
INSERT INTO candel VALUES("7595","4030","1","2024-10-07","28.6","28.45","28.65","28.25","0");
INSERT INTO candel VALUES("7596","4030","1","2024-10-08","28.25","28.55","28.85","28.25","0");
INSERT INTO candel VALUES("7597","4030","1","2024-10-09","28.45","28.15","28.55","28.1","2");
INSERT INTO candel VALUES("7598","4030","1","2024-10-10","28.15","28.55","28.6","28.1","1");
INSERT INTO candel VALUES("7599","4030","1","2024-10-13","28.9","28.8","28.9","28.5","0");
INSERT INTO candel VALUES("7600","4030","1","2024-10-14","28.8","28.35","28.85","28.2","2");
INSERT INTO candel VALUES("7601","4030","1","2024-10-15","28.35","28.75","28.8","28.35","1");
INSERT INTO candel VALUES("7602","4030","1","2024-10-16","28.8","29","29.1","28.7","0");
INSERT INTO candel VALUES("7603","4030","1","2024-10-17","29","28.85","29.15","28.7","0");
INSERT INTO candel VALUES("7604","4030","1","2024-10-20","28.75","28.2","28.85","28.05","2");
INSERT INTO candel VALUES("7605","4030","1","2024-10-21","28.25","28.25","28.45","28.1","0");
INSERT INTO candel VALUES("7606","4030","1","2024-10-22","28.25","27.85","28.45","27.85","2");
INSERT INTO candel VALUES("7607","4030","1","2024-10-23","28","28.1","28.3","27.9","0");
INSERT INTO candel VALUES("7608","4030","1","2024-10-24","28.1","28","28.15","27.95","0");
INSERT INTO candel VALUES("7609","4030","1","2024-10-27","28.1","28.4","28.4","28.1","1");
INSERT INTO candel VALUES("7610","4030","1","2024-10-28","28.4","29.1","29.15","28.3","1");
INSERT INTO candel VALUES("7611","4030","1","2024-10-29","29.1","29.15","29.35","28.8","0");
INSERT INTO candel VALUES("7612","4030","1","2024-10-30","29.25","29.3","29.35","28.85","0");
INSERT INTO candel VALUES("7613","4030","1","2024-10-31","29.3","29","29.4","28.45","0");
INSERT INTO candel VALUES("7614","4030","1","2024-11-03","29.15","28.45","29.15","28.3","2");
INSERT INTO candel VALUES("7615","4030","1","2024-11-04","28","28.15","28.35","27.85","0");
INSERT INTO candel VALUES("7616","4030","1","2024-11-05","28","28","28.35","27.85","0");
INSERT INTO candel VALUES("7617","4030","1","2024-11-06","28.3","28.25","28.45","28.2","0");
INSERT INTO candel VALUES("7618","4030","1","2024-11-07","28.3","28.35","28.45","28.05","0");
INSERT INTO candel VALUES("7619","4030","1","2024-11-10","28.35","28.8","29","28.35","1");
INSERT INTO candel VALUES("7620","4030","1","2024-11-11","28.65","29","29","28.35","0");
INSERT INTO candel VALUES("7621","4030","1","2024-11-12","29","28.35","29.05","28.35","2");
INSERT INTO candel VALUES("7622","4030","1","2024-11-13","28.35","28.6","28.8","28.15","0");
INSERT INTO candel VALUES("7623","4030","1","2024-11-14","28.7","28.9","28.95","28.5","0");
INSERT INTO candel VALUES("7624","4030","1","2024-11-17","28.4","29","29.1","28.4","1");
INSERT INTO candel VALUES("7625","4030","1","2024-11-18","29","28.8","29","28.45","0");
INSERT INTO candel VALUES("7626","4030","1","2024-11-19","28.6","28.9","28.95","28.6","1");
INSERT INTO candel VALUES("7627","4030","1","2024-11-20","28.95","28.7","29","28.5","0");
INSERT INTO candel VALUES("7628","4030","1","2024-11-21","28.55","28.5","28.65","28.35","0");
INSERT INTO candel VALUES("7629","4030","1","2024-11-24","28","28.2","28.6","28","0");
INSERT INTO candel VALUES("7630","4030","1","2024-11-25","28.3","28.05","28.35","28","2");
INSERT INTO candel VALUES("7631","4030","1","2024-11-26","28","28","28.2","27.95","0");
INSERT INTO candel VALUES("7632","4030","1","2024-11-27","28.2","27.55","28.2","27.45","2");
INSERT INTO candel VALUES("7633","4030","1","2024-11-28","27.55","27.55","27.8","27.4","0");
INSERT INTO candel VALUES("7634","4030","1","2024-12-01","27.55","27.4","27.6","27.35","2");
INSERT INTO candel VALUES("7635","4030","1","2024-12-02","27.4","27.15","27.5","27.1","2");
INSERT INTO candel VALUES("7636","4030","1","2024-12-03","27.15","27.15","27.35","27.05","0");
INSERT INTO candel VALUES("7637","4030","1","2024-12-04","27.25","27.25","27.9","27.15","0");
INSERT INTO candel VALUES("7638","4030","1","2024-12-05","27.25","27.25","27.55","27.2","0");
INSERT INTO candel VALUES("7639","4030","1","2024-12-08","27.25","27.45","27.8","27.2","0");
INSERT INTO candel VALUES("7640","4030","3","2023-11-01","22.559999","22","23.18","21.780001","0");
INSERT INTO candel VALUES("7641","4030","3","2023-12-03","22","22.059999","22.34","21.6","0");
INSERT INTO candel VALUES("7642","4030","3","2024-01-01","22","23.34","23.719999","21.84","1");
INSERT INTO candel VALUES("7643","4030","3","2024-02-01","23.299999","27.35","27.9","23.059999","1");
INSERT INTO candel VALUES("7644","4030","3","2024-03-03","27.25","26.6","28.049999","25.950001","0");
INSERT INTO candel VALUES("7645","4030","3","2024-04-01","26.549999","27.549999","28.299999","26.4","0");
INSERT INTO candel VALUES("7646","4030","3","2024-05-01","27.5","26.4","28.450001","25","0");
INSERT INTO candel VALUES("7647","4030","3","2024-06-02","26.4","26.25","27.15","24.959999","0");
INSERT INTO candel VALUES("7648","4030","3","2024-07-01","26.25","29.950001","30.299999","26.200001","1");
INSERT INTO candel VALUES("7649","4030","3","2024-08-01","30","29.6","30.4","27.6","0");
INSERT INTO candel VALUES("7650","4030","3","2024-09-01","29.6","28.95","29.85","26.9","0");
INSERT INTO candel VALUES("7651","4030","3","2024-10-01","28.9","29","29.7","27.85","0");
INSERT INTO candel VALUES("7652","4030","3","2024-11-03","29.15","27.55","29.15","27.4","2");
INSERT INTO candel VALUES("7653","4030","3","2024-12-01","27.55","27.45","27.9","27.05","0");
INSERT INTO candel VALUES("7654","4030","2","2024-10-27","28.1","29","29.4","28.1","1");
INSERT INTO candel VALUES("7655","4030","2","2024-11-03","29.15","28.35","29.15","27.85","2");
INSERT INTO candel VALUES("7656","4030","2","2024-11-10","28.35","28.9","29.05","28.15","1");
INSERT INTO candel VALUES("7657","4030","2","2024-11-17","28.4","28.5","29.1","28.35","0");
INSERT INTO candel VALUES("7658","4030","2","2024-11-24","28","27.55","28.6","27.4","0");
INSERT INTO candel VALUES("7659","4030","2","2024-12-01","27.55","27.25","27.9","27.05","0");
INSERT INTO candel VALUES("7660","4030","2","2024-12-08","27.25","27.45","27.8","27.2","0");
INSERT INTO candel VALUES("7661","1301","1","2024-03-21","37.900002","36.599998","37.950001","36.200001","2");
INSERT INTO candel VALUES("7662","1301","2","2024-04-21","33.25","31.799999","33.700001","31.299999","2");
INSERT INTO candel VALUES("7663","1301","3","2022-02-01","37.13941862","32.35281437","37.42776814","31.8914563","2");
INSERT INTO candel VALUES("7664","1301","1","2024-03-24","36.700001","36.400002","37.099998","35.849998","0");
INSERT INTO candel VALUES("7665","1301","1","2024-03-25","36.450001","35.700001","36.599998","35.5","2");
INSERT INTO candel VALUES("7666","1301","1","2024-03-26","35.650002","33.450001","35.799999","33.200001","2");
INSERT INTO candel VALUES("7667","1301","1","2024-03-27","32.150002","34.099998","34.299999","32","1");
INSERT INTO candel VALUES("7668","1301","1","2024-03-28","34.5","33.200001","34.549999","32.700001","2");
INSERT INTO candel VALUES("7669","1301","1","2024-03-31","33","31.950001","33","31.85","2");
INSERT INTO candel VALUES("7670","1301","1","2024-04-01","31.65","32.200001","32.450001","31.65","1");
INSERT INTO candel VALUES("7671","1301","1","2024-04-02","32.200001","31.700001","32.200001","31.299999","2");
INSERT INTO candel VALUES("7672","1301","1","2024-04-03","31.799999","32.450001","32.5","31.75","1");
INSERT INTO candel VALUES("7673","1301","1","2024-04-04","32.75","32.400002","32.950001","31.85","0");
INSERT INTO candel VALUES("7674","1301","1","2024-04-14","31.65","32.299999","32.900002","31.6","0");
INSERT INTO candel VALUES("7675","1301","1","2024-04-15","32.25","33","33.349998","32.25","1");
INSERT INTO candel VALUES("7676","1301","1","2024-04-16","33.099998","32.5","34.099998","32","0");
INSERT INTO candel VALUES("7677","1301","1","2024-04-17","32.549999","33.75","33.900002","32.5","1");
INSERT INTO candel VALUES("7678","1301","1","2024-04-18","33.900002","33.200001","34","33.200001","2");
INSERT INTO candel VALUES("7679","1301","1","2024-04-21","33.25","33.400002","33.700001","33","0");
INSERT INTO candel VALUES("7680","1301","1","2024-04-22","33.400002","32.900002","33.5","32.650002","2");
INSERT INTO candel VALUES("7681","1301","1","2024-04-23","32.900002","32.450001","33.049999","32.349998","2");
INSERT INTO candel VALUES("7682","1301","1","2024-04-24","32.299999","31.799999","32.650002","31.299999","0");
INSERT INTO candel VALUES("7683","1301","1","2024-04-25","31.799999","31.799999","32.200001","31.299999","0");
INSERT INTO candel VALUES("7684","1301","1","2024-04-28","31.950001","32.049999","32.200001","31.6","0");
INSERT INTO candel VALUES("7685","1301","1","2024-04-29","31.9","33.099998","33.200001","31.9","1");
INSERT INTO candel VALUES("7686","1301","1","2024-04-30","33.299999","33.25","33.599998","32.900002","0");
INSERT INTO candel VALUES("7687","1301","1","2024-05-01","33.349998","34.200001","34.549999","33.099998","1");
INSERT INTO candel VALUES("7688","1301","1","2024-05-02","34.549999","34","34.599998","33.25","0");
INSERT INTO candel VALUES("7689","1301","1","2024-05-05","34.299999","34.200001","34.400002","33.799999","0");
INSERT INTO candel VALUES("7690","1301","1","2024-05-06","34.299999","34.650002","34.849998","33.849998","0");
INSERT INTO candel VALUES("7691","1301","1","2024-05-07","34.75","34.599998","34.950001","34.5","0");
INSERT INTO candel VALUES("7692","1301","1","2024-05-08","34.650002","35.450001","35.650002","34.650002","1");
INSERT INTO candel VALUES("7693","1301","1","2024-05-09","35.700001","34.900002","35.75","34.299999","2");
INSERT INTO candel VALUES("7694","1301","1","2024-05-12","34.849998","34.599998","34.849998","34.049999","0");
INSERT INTO candel VALUES("7695","1301","1","2024-05-13","34.650002","34.299999","34.799999","33.700001","0");
INSERT INTO candel VALUES("7696","1301","1","2024-05-14","34.299999","33.400002","34.700001","33.400002","2");
INSERT INTO candel VALUES("7697","1301","1","2024-05-15","33.400002","33.950001","34","33.400002","1");
INSERT INTO candel VALUES("7698","1301","1","2024-05-16","33.5","32.799999","33.799999","32.549999","2");
INSERT INTO candel VALUES("7699","1301","1","2024-05-19","32.75","32.200001","33.299999","32.200001","0");
INSERT INTO candel VALUES("7700","1301","1","2024-05-20","32.200001","32.299999","32.75","32.099998","0");
INSERT INTO candel VALUES("7701","1301","1","2024-05-21","32.25","32","32.5","31.75","0");
INSERT INTO candel VALUES("7702","1301","1","2024-05-22","32.200001","31.6","32.25","31.5","2");
INSERT INTO candel VALUES("7703","1301","1","2024-05-23","31.700001","30.6","32","29.799999","0");
INSERT INTO candel VALUES("7704","1301","1","2024-05-26","30.6","30","30.6","29.9","2");
INSERT INTO candel VALUES("7705","1301","1","2024-05-27","29.75","30.25","30.4","29.75","1");
INSERT INTO candel VALUES("7706","1301","1","2024-05-28","30.5","29.700001","30.5","29.450001","2");
INSERT INTO candel VALUES("7707","1301","1","2024-05-29","29.700001","29.549999","30.1","29","0");
INSERT INTO candel VALUES("7708","1301","1","2024-05-30","29.5","29.200001","29.5","28.700001","0");
INSERT INTO candel VALUES("7709","1301","1","2024-06-02","29.15","30","30","28.799999","1");
INSERT INTO candel VALUES("7710","1301","1","2024-06-03","30.4","30.4","30.700001","30.1","0");
INSERT INTO candel VALUES("7711","1301","1","2024-06-04","30.25","29.65","30.35","29.299999","2");
INSERT INTO candel VALUES("7712","1301","1","2024-06-05","29.65","29.200001","29.9","28.5","0");
INSERT INTO candel VALUES("7713","1301","1","2024-06-06","29.200001","28.85","29.299999","28.6","0");
INSERT INTO candel VALUES("7714","1301","1","2024-06-09","28.85","30.25","30.299999","28.75","1");
INSERT INTO candel VALUES("7715","1301","1","2024-06-10","30.35","30.85","31.1","30.299999","1");
INSERT INTO candel VALUES("7716","1301","1","2024-06-11","30.85","30.75","31.25","30.75","0");
INSERT INTO candel VALUES("7717","1301","1","2024-06-12","30.450001","29.549999","30.700001","29.549999","2");
INSERT INTO candel VALUES("7718","1301","1","2024-06-13","29.85","28.9","29.85","28.85","2");
INSERT INTO candel VALUES("7719","1301","1","2024-06-23","28.950001","28.35","29.15","28.35","2");
INSERT INTO candel VALUES("7720","1301","1","2024-06-24","28.450001","27.9","28.6","27.700001","2");
INSERT INTO candel VALUES("7721","1301","1","2024-06-25","28","27.9","28.200001","27.85","0");
INSERT INTO candel VALUES("7722","1301","1","2024-06-26","27.950001","28.35","28.700001","27.799999","0");
INSERT INTO candel VALUES("7723","1301","1","2024-06-27","28.35","28.049999","28.4","27.799999","0");
INSERT INTO candel VALUES("7724","1301","1","2024-06-30","28.1","28.35","28.4","28","1");
INSERT INTO candel VALUES("7725","1301","1","2024-07-01","28.5","28.299999","28.700001","28.299999","0");
INSERT INTO candel VALUES("7726","1301","1","2024-07-02","28.35","27.950001","28.450001","27.9","2");
INSERT INTO candel VALUES("7727","1301","1","2024-07-03","28","27.4","28.1","27.35","2");
INSERT INTO candel VALUES("7728","1301","1","2024-07-04","27.4","27.5","27.799999","27.1","0");
INSERT INTO candel VALUES("7729","1301","1","2024-07-07","27.549999","27.950001","28.15","27.549999","1");
INSERT INTO candel VALUES("7730","1301","1","2024-07-08","28","28.299999","28.6","28","0");
INSERT INTO candel VALUES("7731","1301","1","2024-07-09","28.549999","28.200001","28.549999","27.9","0");
INSERT INTO candel VALUES("7732","1301","1","2024-07-10","28.299999","28.4","28.75","28.200001","0");
INSERT INTO candel VALUES("7733","1301","1","2024-07-11","28.6","28.35","28.6","28.1","0");
INSERT INTO candel VALUES("7734","1301","1","2024-07-14","28.4","29.1","29.1","28.25","1");
INSERT INTO candel VALUES("7735","1301","1","2024-07-15","29.299999","29.25","29.5","29","0");
INSERT INTO candel VALUES("7736","1301","1","2024-07-16","29.299999","29.25","29.4","29","0");
INSERT INTO candel VALUES("7737","1301","1","2024-07-17","29.299999","29.450001","29.700001","29.049999","0");
INSERT INTO candel VALUES("7738","1301","1","2024-07-18","29.450001","29.15","29.549999","29","0");
INSERT INTO candel VALUES("7739","1301","1","2024-07-21","29.200001","29.1","29.200001","28.799999","0");
INSERT INTO candel VALUES("7740","1301","1","2024-07-22","29.1","29.200001","29.450001","29","0");
INSERT INTO candel VALUES("7741","1301","1","2024-07-23","29.200001","29.1","29.299999","29.1","0");
INSERT INTO candel VALUES("7742","1301","1","2024-07-24","29.1","28.9","29.1","28.65","0");
INSERT INTO candel VALUES("7743","1301","1","2024-07-25","28.9","28.9","29","28.549999","0");
INSERT INTO candel VALUES("7744","1301","1","2024-07-28","28.65","28.950001","29.1","28.65","1");
INSERT INTO candel VALUES("7745","1301","1","2024-07-29","29.1","29.15","29.5","28.85","0");
INSERT INTO candel VALUES("7746","1301","1","2024-07-30","29.15","28.85","29.299999","28.85","2");
INSERT INTO candel VALUES("7747","1301","1","2024-07-31","28.85","28.4","28.85","28.299999","2");
INSERT INTO candel VALUES("7748","1301","1","2024-08-01","28.15","28.4","28.4","28.049999","1");
INSERT INTO candel VALUES("7749","1301","1","2024-08-04","27.4","27.450001","27.950001","27.25","0");
INSERT INTO candel VALUES("7750","1301","1","2024-08-05","27.299999","25.85","27.299999","25.1","2");
INSERT INTO candel VALUES("7751","1301","1","2024-08-06","26","26.700001","27","26","1");
INSERT INTO candel VALUES("7752","1301","1","2024-08-07","26.950001","26.950001","27.1","26.5","0");
INSERT INTO candel VALUES("7753","1301","1","2024-08-08","26.75","25.85","26.75","25.4","2");
INSERT INTO candel VALUES("7754","1301","1","2024-08-11","26.1","26.200001","26.5","26","0");
INSERT INTO candel VALUES("7755","1301","1","2024-08-12","26.200001","26","26.25","25.549999","0");
INSERT INTO candel VALUES("7756","1301","1","2024-08-13","26","26.299999","26.5","25.950001","0");
INSERT INTO candel VALUES("7757","1301","1","2024-08-14","26.450001","26.85","26.950001","26.450001","1");
INSERT INTO candel VALUES("7758","1301","1","2024-08-15","26.85","27.450001","27.65","26.85","1");
INSERT INTO candel VALUES("7759","1301","1","2024-08-18","27.799999","27.9","28.1","27.5","0");
INSERT INTO candel VALUES("7760","1301","1","2024-08-19","27.9","28.1","28.25","27.700001","0");
INSERT INTO candel VALUES("7761","1301","1","2024-08-20","28.1","28","28.200001","27.85","0");
INSERT INTO candel VALUES("7762","1301","1","2024-08-21","28.049999","28.1","28.450001","27.950001","0");
INSERT INTO candel VALUES("7763","1301","1","2024-08-22","28.1","28.200001","28.4","27.9","0");
INSERT INTO candel VALUES("7764","1301","1","2024-08-25","28.15","28.700001","29.450001","28.15","0");
INSERT INTO candel VALUES("7765","1301","1","2024-08-26","28.6","28.700001","28.9","28.299999","0");
INSERT INTO candel VALUES("7766","1301","1","2024-08-27","28.700001","28.700001","29","28.4","0");
INSERT INTO candel VALUES("7767","1301","1","2024-08-28","28.799999","28.950001","29","28.450001","0");
INSERT INTO candel VALUES("7768","1301","1","2024-08-29","29","28.700001","29.450001","28.700001","0");
INSERT INTO candel VALUES("7769","1301","1","2024-09-01","28.799999","28.950001","29.1","28.75","0");
INSERT INTO candel VALUES("7770","1301","1","2024-09-02","29.049999","29","29.25","28.85","0");
INSERT INTO candel VALUES("7771","1301","1","2024-09-03","29.1","30","30","28.9","1");
INSERT INTO candel VALUES("7772","1301","1","2024-09-04","29.75","29.75","30.35","29.25","0");
INSERT INTO candel VALUES("7773","1301","1","2024-09-05","29.75","29.299999","30.799999","29.1","0");
INSERT INTO candel VALUES("7774","1301","1","2024-09-08","29.2","29.8","30.1","28.6","0");
INSERT INTO candel VALUES("7775","1301","1","2024-09-09","29.95","29.85","30.2","29.6","0");
INSERT INTO candel VALUES("7776","1301","1","2024-09-10","29.85","29.45","30","29.4","2");
INSERT INTO candel VALUES("7777","1301","1","2024-09-11","29.4","28.8","29.4","28.75","2");
INSERT INTO candel VALUES("7778","1301","1","2024-09-12","29","29","29.2","28.8","0");
INSERT INTO candel VALUES("7779","1301","1","2024-09-15","29.15","28.9","29.4","28.85","0");
INSERT INTO candel VALUES("7780","1301","1","2024-09-16","28.95","28.4","28.95","28.4","2");
INSERT INTO candel VALUES("7781","1301","1","2024-09-17","28.3","28.5","28.7","28.1","0");
INSERT INTO candel VALUES("7782","1301","1","2024-09-18","28.8","28.4","28.8","28.15","2");
INSERT INTO candel VALUES("7783","1301","1","2024-09-19","28.5","28.35","28.75","28.3","0");
INSERT INTO candel VALUES("7784","1301","1","2024-09-22","28.45","28.55","28.7","28.4","0");
INSERT INTO candel VALUES("7785","1301","1","2024-09-24","28.55","28.75","28.85","28.2","0");
INSERT INTO candel VALUES("7786","1301","1","2024-09-25","28.85","29.1","29.5","28.85","0");
INSERT INTO candel VALUES("7787","1301","1","2024-09-26","29.25","29.1","29.25","28.9","0");
INSERT INTO candel VALUES("7788","1301","1","2024-09-29","29.05","30.4","30.4","29.05","1");
INSERT INTO candel VALUES("7789","1301","1","2024-09-30","30.5","30.65","31.05","29.95","0");
INSERT INTO candel VALUES("7790","1301","1","2024-10-01","30.55","30.55","30.8","30.2","0");
INSERT INTO candel VALUES("7791","1301","1","2024-10-02","30.2","29.8","31.2","29.8","0");
INSERT INTO candel VALUES("7792","1301","1","2024-10-03","29.95","30.1","30.45","29.75","0");
INSERT INTO candel VALUES("7793","1301","1","2024-10-06","30.25","31.1","32.5","29.15","0");
INSERT INTO candel VALUES("7794","1301","1","2024-10-07","31.2","30.55","31.65","30.45","0");
INSERT INTO candel VALUES("7795","1301","1","2024-10-08","30.55","30.2","30.95","30","0");
INSERT INTO candel VALUES("7796","1301","1","2024-10-09","30.1","28.65","30.35","28.6","2");
INSERT INTO candel VALUES("7797","1301","1","2024-10-10","29.1","28.9","29.2","28.7","0");
INSERT INTO candel VALUES("7798","1301","1","2024-10-13","28.85","29.5","29.85","28.85","1");
INSERT INTO candel VALUES("7799","1301","1","2024-10-14","29.75","30.3","30.9","29.55","0");
INSERT INTO candel VALUES("7800","1301","1","2024-10-15","30.4","30.05","31","30","0");
INSERT INTO candel VALUES("7801","1301","1","2024-10-16","30.5","30.35","30.9","30.15","0");
INSERT INTO candel VALUES("7802","1301","1","2024-10-17","30.25","31.15","31.6","30.2","1");
INSERT INTO candel VALUES("7803","1301","1","2024-10-20","31.15","31.7","32.9","31.15","0");
INSERT INTO candel VALUES("7804","1301","1","2024-10-21","32.2","32.05","32.4","31.5","0");
INSERT INTO candel VALUES("7805","1301","1","2024-10-22","32.2","32.2","32.7","32","0");
INSERT INTO candel VALUES("7806","1301","1","2024-10-23","32.2","32.15","32.9","32","0");
INSERT INTO candel VALUES("7807","1301","1","2024-10-24","32.1","31.25","32.1","31.2","2");
INSERT INTO candel VALUES("7808","1301","1","2024-10-27","31.55","31.6","32.15","31","0");
INSERT INTO candel VALUES("7809","1301","1","2024-10-28","31.6","31.55","31.95","30.9","0");
INSERT INTO candel VALUES("7810","1301","1","2024-10-29","31.55","31.25","31.6","31.15","2");
INSERT INTO candel VALUES("7811","1301","1","2024-10-30","31.15","31.3","31.55","30.9","0");
INSERT INTO candel VALUES("7812","1301","1","2024-10-31","31.3","31","31.5","30.9","0");
INSERT INTO candel VALUES("7813","1301","1","2024-11-03","31.05","31.5","31.85","31.05","1");
INSERT INTO candel VALUES("7814","1301","1","2024-11-04","31.2","31.45","31.75","30.75","0");
INSERT INTO candel VALUES("7815","1301","1","2024-11-05","31.45","31.4","31.45","31.05","0");
INSERT INTO candel VALUES("7816","1301","1","2024-11-06","31.45","31.7","32","31.3","0");
INSERT INTO candel VALUES("7817","1301","1","2024-11-07","31.7","31.7","31.85","31.35","0");
INSERT INTO candel VALUES("7818","1301","1","2024-11-10","31","30.25","31.2","30.2","2");
INSERT INTO candel VALUES("7819","1301","1","2024-11-11","30.4","30.1","30.4","29.55","0");
INSERT INTO candel VALUES("7820","1301","1","2024-11-12","30.15","29.95","30.4","29.8","0");
INSERT INTO candel VALUES("7821","1301","1","2024-11-13","29.95","29.55","29.95","29.3","2");
INSERT INTO candel VALUES("7822","1301","1","2024-11-14","29.45","29.45","29.9","29.3","0");
INSERT INTO candel VALUES("7823","1301","1","2024-11-17","29.45","29.1","29.8","29.1","0");
INSERT INTO candel VALUES("7824","1301","1","2024-11-18","29.15","28.8","29.2","28.65","2");
INSERT INTO candel VALUES("7825","1301","1","2024-11-19","28.75","28.95","29.1","28.75","1");
INSERT INTO candel VALUES("7826","1301","1","2024-11-20","29.05","28.6","29.05","28.45","2");
INSERT INTO candel VALUES("7827","1301","1","2024-11-21","28.6","29.1","29.2","28.5","1");
INSERT INTO candel VALUES("7828","1301","1","2024-11-24","29.4","29.2","29.7","29.1","0");
INSERT INTO candel VALUES("7829","1301","1","2024-11-25","29.2","28.9","29.35","28.8","0");
INSERT INTO candel VALUES("7830","1301","1","2024-11-26","29.15","28.7","29.15","28.65","2");
INSERT INTO candel VALUES("7831","1301","1","2024-11-27","28.7","28.2","28.75","28","2");
INSERT INTO candel VALUES("7832","1301","1","2024-11-28","28","27.9","28.3","27.5","0");
INSERT INTO candel VALUES("7833","1301","1","2024-12-01","28","28.05","28.5","28","0");
INSERT INTO candel VALUES("7834","1301","1","2024-12-02","28.05","27.9","28.1","27.7","0");
INSERT INTO candel VALUES("7835","1301","1","2024-12-03","27.9","28.3","28.4","27.85","1");
INSERT INTO candel VALUES("7836","1301","1","2024-12-04","28.45","28.4","28.5","28.15","0");
INSERT INTO candel VALUES("7837","1301","1","2024-12-05","28.6","28.5","28.7","28.2","0");
INSERT INTO candel VALUES("7838","1301","1","2024-12-08","28.7","28.85","29","28.6","0");
INSERT INTO candel VALUES("7839","1301","3","2022-03-01","32.52582639","33.04485436","33.67922445","31.37242833","0");
INSERT INTO candel VALUES("7840","1301","3","2022-04-03","33.10252542","35.35165048","36.21669902","32.29514562","1");
INSERT INTO candel VALUES("7841","1301","3","2022-05-08","35.12097202","35.40932153","36.67805709","33.39087493","0");
INSERT INTO candel VALUES("7842","1301","3","2022-06-01","35.46699028","34.14058252","36.15902912","30.10368931","0");
INSERT INTO candel VALUES("7843","1301","3","2022-07-03","34.25592348","35.69767105","35.92834951","31.37242833","0");
INSERT INTO candel VALUES("7844","1301","3","2022-08-01","35.81300855","37.13941862","38.63883494","35.23630952","0");
INSERT INTO candel VALUES("7845","1301","3","2022-09-01","37.13941862","33.39087493","38.06213591","32.46815533","2");
INSERT INTO candel VALUES("7846","1301","3","2022-10-02","33.33320388","34.71728155","35.35165048","32.75650485","0");
INSERT INTO candel VALUES("7847","1301","3","2022-11-01","34.54427299","28.02757166","34.89029125","27.3816699","2");
INSERT INTO candel VALUES("7848","1301","3","2022-12-01","28.419727","27.68155339","29.23864077","26.08986523","0");
INSERT INTO candel VALUES("7849","1301","3","2023-01-01","27.68155339","29.29631067","29.69999999","27.31246601","1");
INSERT INTO candel VALUES("7850","1301","3","2023-02-01","29.29631067","28.74267961","30.16135922","28.25825242","0");
INSERT INTO candel VALUES("7851","1301","3","2023-03-01","28.76574872","29.00796116","29.69999999","27.93529981","0");
INSERT INTO candel VALUES("7852","1301","3","2023-04-02","29.35398173","32.06446486","32.23747687","29.12330096","1");
INSERT INTO candel VALUES("7853","1301","3","2023-05-01","32.06446486","31.02640776","33.16019417","30.21903027","0");
INSERT INTO candel VALUES("7854","1301","3","2023-06-01","31.02640776","31.66077785","33.44854368","30.85339805","0");
INSERT INTO candel VALUES("7855","1301","3","2023-07-02","31.77611534","30.10368931","33.67922445","29.93068076","0");
INSERT INTO candel VALUES("7856","1301","3","2023-08-01","30.33436777","28.15","30.33436777","27","2");
INSERT INTO candel VALUES("7857","1301","3","2023-09-03","28.200001","27.450001","29.25","26.950001","0");
INSERT INTO candel VALUES("7858","1301","3","2023-10-01","27.450001","24.42","27.5","23.120001","2");
INSERT INTO candel VALUES("7859","1301","3","2023-11-01","24.440001","26.35","28","24.059999","0");
INSERT INTO candel VALUES("7860","1301","3","2023-12-03","26.700001","29.9","30.35","26.5","1");
INSERT INTO candel VALUES("7861","1301","3","2024-01-01","30","29.85","31.799999","28.700001","0");
INSERT INTO candel VALUES("7862","1301","3","2024-02-01","29.700001","32.349998","32.950001","29.6","1");
INSERT INTO candel VALUES("7863","1301","3","2024-03-03","32.549999","31.950001","38.299999","30.799999","0");
INSERT INTO candel VALUES("7864","1301","3","2024-04-01","31.65","33.25","34.099998","31.299999","1");
INSERT INTO candel VALUES("7865","1301","3","2024-05-01","33.349998","29.200001","35.75","28.700001","2");
INSERT INTO candel VALUES("7866","1301","3","2024-06-02","29.15","28.35","31.25","27.700001","0");
INSERT INTO candel VALUES("7867","1301","3","2024-07-01","28.5","28.4","29.700001","27.1","0");
INSERT INTO candel VALUES("7868","1301","3","2024-08-01","28.15","28.700001","29.450001","25.1","0");
INSERT INTO candel VALUES("7869","1301","3","2024-09-01","28.799999","30.65","31.05","28.1","1");
INSERT INTO candel VALUES("7870","1301","3","2024-10-01","30.55","31","32.9","28.6","0");
INSERT INTO candel VALUES("7871","1301","3","2024-11-03","31.05","27.9","32","27.5","2");
INSERT INTO candel VALUES("7872","1301","3","2024-12-01","28","28.85","29","27.7","1");
INSERT INTO candel VALUES("7873","1301","2","2024-04-28","31.950001","34","34.599998","31.6","1");
INSERT INTO candel VALUES("7874","1301","2","2024-05-05","34.299999","34.900002","35.75","33.799999","0");
INSERT INTO candel VALUES("7875","1301","2","2024-05-12","34.849998","32.799999","34.849998","32.549999","2");
INSERT INTO candel VALUES("7876","1301","2","2024-05-19","32.75","30.6","33.299999","29.799999","2");
INSERT INTO candel VALUES("7877","1301","2","2024-05-26","30.6","29.200001","30.6","28.700001","2");
INSERT INTO candel VALUES("7878","1301","2","2024-06-02","29.15","28.85","30.700001","28.5","0");
INSERT INTO candel VALUES("7879","1301","2","2024-06-09","28.85","28.9","31.25","28.75","0");
INSERT INTO candel VALUES("7880","1301","2","2024-06-23","28.950001","28.049999","29.15","27.700001","2");
INSERT INTO candel VALUES("7881","1301","2","2024-06-30","28.1","27.5","28.700001","27.1","0");
INSERT INTO candel VALUES("7882","1301","2","2024-07-07","27.549999","28.35","28.75","27.549999","1");
INSERT INTO candel VALUES("7883","1301","2","2024-07-14","28.4","29.15","29.700001","28.25","0");
INSERT INTO candel VALUES("7884","1301","2","2024-07-21","29.200001","28.9","29.450001","28.549999","0");
INSERT INTO candel VALUES("7885","1301","2","2024-07-28","28.65","28.4","29.5","28.049999","0");
INSERT INTO candel VALUES("7886","1301","2","2024-08-04","27.4","25.85","27.950001","25.1","0");
INSERT INTO candel VALUES("7887","1301","2","2024-08-11","26.1","27.450001","27.65","25.549999","1");
INSERT INTO candel VALUES("7888","1301","2","2024-08-18","27.799999","28.200001","28.450001","27.5","0");
INSERT INTO candel VALUES("7889","1301","2","2024-08-25","28.15","28.700001","29.450001","28.15","0");
INSERT INTO candel VALUES("7890","1301","2","2024-09-01","28.799999","29.299999","30.799999","28.75","0");
INSERT INTO candel VALUES("7891","1301","2","2024-09-08","29.2","29","30.2","28.6","0");
INSERT INTO candel VALUES("7892","1301","2","2024-09-15","29.15","28.35","29.4","28.1","2");
INSERT INTO candel VALUES("7893","1301","2","2024-09-22","28.45","29.1","29.5","28.2","0");
INSERT INTO candel VALUES("7894","1301","2","2024-09-29","29.05","30.1","31.2","29.05","0");
INSERT INTO candel VALUES("7895","1301","2","2024-10-06","30.25","28.9","32.5","28.6","0");
INSERT INTO candel VALUES("7896","1301","2","2024-10-13","28.85","31.15","31.6","28.85","1");
INSERT INTO candel VALUES("7897","1301","2","2024-10-20","31.15","31.25","32.9","31.15","0");
INSERT INTO candel VALUES("7898","1301","2","2024-10-27","31.55","31","32.15","30.9","0");
INSERT INTO candel VALUES("7899","1301","2","2024-11-03","31.05","31.7","32","30.75","0");
INSERT INTO candel VALUES("7900","1301","2","2024-11-10","31","29.45","31.2","29.3","2");
INSERT INTO candel VALUES("7901","1301","2","2024-11-17","29.45","29.1","29.8","28.45","0");
INSERT INTO candel VALUES("7902","1301","2","2024-11-24","29.4","27.9","29.7","27.5","2");
INSERT INTO candel VALUES("7903","1301","2","2024-12-01","28","28.5","28.7","27.7","0");
INSERT INTO candel VALUES("7904","1301","2","2024-12-08","28.7","28.85","29","28.6","0");
INSERT INTO candel VALUES("7905","2020","1","2024-01-03","142","137.39999","142.60001","137.2","2");
INSERT INTO candel VALUES("7906","2020","2","2024-01-07","138","133.2","139","133.2","2");
INSERT INTO candel VALUES("7907","2020","3","2023-01-01","146.39999","137","147.39999","135.8","2");
INSERT INTO candel VALUES("7908","2020","1","2024-01-04","135.2","137.8","139.8","134","0");
INSERT INTO candel VALUES("7909","2020","1","2024-01-07","138","138.2","138.8","138","0");
INSERT INTO candel VALUES("7910","2020","1","2024-01-08","138.2","136.60001","139","135","0");
INSERT INTO candel VALUES("7911","2020","1","2024-01-09","136.8","135","137.39999","134.60001","2");
INSERT INTO candel VALUES("7912","2020","1","2024-01-10","134.8","133.60001","135.39999","133.60001","2");
INSERT INTO candel VALUES("7913","2020","1","2024-01-11","133.60001","133.2","135","133.2","0");
INSERT INTO candel VALUES("7914","2020","1","2024-01-14","133.2","132.8","133.60001","131.60001","0");
INSERT INTO candel VALUES("7915","2020","1","2024-01-15","133","131.8","133.2","131.60001","2");
INSERT INTO candel VALUES("7916","2020","1","2024-01-16","131.8","129.2","132","129.2","2");
INSERT INTO candel VALUES("7917","2020","1","2024-01-17","129.2","129","130.39999","128","0");
INSERT INTO candel VALUES("7918","2020","1","2024-01-18","129","125.6","129.39999","125","2");
INSERT INTO candel VALUES("7919","2020","1","2024-01-21","127","126.8","128","126.2","0");
INSERT INTO candel VALUES("7920","2020","1","2024-01-22","127.2","127","128","126","0");
INSERT INTO candel VALUES("7921","2020","1","2024-01-23","127.2","126.6","127.4","125.4","0");
INSERT INTO candel VALUES("7922","2020","1","2024-01-24","126.6","129.8","129.8","126.2","1");
INSERT INTO candel VALUES("7923","2020","1","2024-01-25","129.8","128.60001","130.60001","128.60001","2");
INSERT INTO candel VALUES("7924","2020","1","2024-01-28","129.60001","130","131","129.39999","0");
INSERT INTO candel VALUES("7925","2020","1","2024-01-29","130.2","130.39999","132","130.2","0");
INSERT INTO candel VALUES("7926","2020","1","2024-01-30","130.60001","128.60001","131.2","127.8","2");
INSERT INTO candel VALUES("7927","2020","1","2024-01-31","128.60001","128.2","130","127.6","0");
INSERT INTO candel VALUES("7928","2020","1","2024-02-01","128.2","127","128.60001","126.2","0");
INSERT INTO candel VALUES("7929","2020","1","2024-02-04","128.60001","127.2","129.2","126.8","2");
INSERT INTO candel VALUES("7930","2020","1","2024-02-05","127.4","128.8","128.8","126.8","1");
INSERT INTO candel VALUES("7931","2020","1","2024-02-06","129","130","130","128.2","1");
INSERT INTO candel VALUES("7932","2020","1","2024-02-07","130.2","132","133.2","129.39999","0");
INSERT INTO candel VALUES("7933","2020","1","2024-02-08","127.4","128.8","129.8","127.4","1");
INSERT INTO candel VALUES("7934","2020","1","2024-02-11","128.8","126.8","129.60001","126.8","2");
INSERT INTO candel VALUES("7935","2020","1","2024-02-12","127","126.8","127.2","125.8","0");
INSERT INTO candel VALUES("7936","2020","1","2024-02-13","127","126.6","127.4","125.4","0");
INSERT INTO candel VALUES("7937","2020","1","2024-02-14","126.4","126.2","126.6","125.4","0");
INSERT INTO candel VALUES("7938","2020","1","2024-02-15","126.2","128.60001","128.60001","126.2","1");
INSERT INTO candel VALUES("7939","2020","1","2024-02-18","128.8","128.2","129.2","127.4","0");
INSERT INTO candel VALUES("7940","2020","1","2024-02-19","128.2","128.60001","128.60001","127","0");
INSERT INTO candel VALUES("7941","2020","1","2024-02-20","128.39999","128.8","128.8","127.6","0");
INSERT INTO candel VALUES("7942","2020","1","2024-02-21","129","128.39999","129","128","2");
INSERT INTO candel VALUES("7943","2020","1","2024-02-25","128.39999","128","128.60001","127.8","0");
INSERT INTO candel VALUES("7944","2020","1","2024-02-26","128","126","129.39999","126","2");
INSERT INTO candel VALUES("7945","2020","1","2024-02-27","126.2","127","127","125.6","1");
INSERT INTO candel VALUES("7946","2020","1","2024-02-28","126.4","126.2","127","125.6","0");
INSERT INTO candel VALUES("7947","2020","1","2024-02-29","126.4","125.2","126.4","125.2","2");
INSERT INTO candel VALUES("7948","2020","1","2024-03-03","125.8","125.2","126.2","125.2","2");
INSERT INTO candel VALUES("7949","2020","1","2024-03-04","125.4","124","125.6","124","2");
INSERT INTO candel VALUES("7950","2020","1","2024-03-05","124.2","124.4","125.2","124","0");
INSERT INTO candel VALUES("7951","2020","1","2024-03-06","124.4","125.6","125.6","124.4","1");
INSERT INTO candel VALUES("7952","2020","1","2024-03-07","125.6","125.4","125.6","124.6","0");
INSERT INTO candel VALUES("7953","2020","1","2024-03-10","125.4","125.2","125.6","124.6","0");
INSERT INTO candel VALUES("7954","2020","1","2024-03-11","125","122.2","125","122.2","2");
INSERT INTO candel VALUES("7955","2020","1","2024-03-12","122.2","122","123.2","122","0");
INSERT INTO candel VALUES("7956","2020","1","2024-03-13","122","121.2","122","120.2","0");
INSERT INTO candel VALUES("7957","2020","1","2024-03-14","121.2","121.2","123.2","120.2","0");
INSERT INTO candel VALUES("7958","2020","1","2024-03-17","122.8","122.8","123.2","121.8","0");
INSERT INTO candel VALUES("7959","2020","1","2024-03-18","123.2","124.8","128.39999","122.8","0");
INSERT INTO candel VALUES("7960","2020","1","2024-03-19","124.8","123","125.2","123","2");
INSERT INTO candel VALUES("7961","2020","1","2024-03-20","123.2","123.6","125","123.2","0");
INSERT INTO candel VALUES("7962","2020","1","2024-03-21","124.2","123.4","124.2","123","2");
INSERT INTO candel VALUES("7963","2020","1","2024-03-24","123.6","122.8","124","122.8","2");
INSERT INTO candel VALUES("7964","2020","1","2024-03-25","122.8","122","123","121.8","2");
INSERT INTO candel VALUES("7965","2020","1","2024-03-26","122.2","121.8","123.6","121.8","0");
INSERT INTO candel VALUES("7966","2020","1","2024-03-27","121.8","122","123","121.6","0");
INSERT INTO candel VALUES("7967","2020","1","2024-03-28","122","122.6","122.8","121.2","0");
INSERT INTO candel VALUES("7968","2020","1","2024-03-31","122.8","121","122.8","120.6","2");
INSERT INTO candel VALUES("7969","2020","1","2024-04-01","121.2","119.8","121.8","119.8","2");
INSERT INTO candel VALUES("7970","2020","1","2024-04-02","120","122","122.6","118.2","0");
INSERT INTO candel VALUES("7971","2020","1","2024-04-03","122.6","124","125.6","121.8","0");
INSERT INTO candel VALUES("7972","2020","1","2024-04-04","124.6","121.8","125.2","121.8","2");
INSERT INTO candel VALUES("7973","2020","1","2024-04-14","119","120.4","120.8","118.6","1");
INSERT INTO candel VALUES("7974","2020","1","2024-04-15","121.2","119","121.8","119","2");
INSERT INTO candel VALUES("7975","2020","1","2024-04-16","119.4","117","119.6","117","2");
INSERT INTO candel VALUES("7976","2020","1","2024-04-17","117","116","117.4","115","0");
INSERT INTO candel VALUES("7977","2020","1","2024-04-18","116","115.8","116.8","115.8","0");
INSERT INTO candel VALUES("7978","2020","1","2024-04-21","115.8","114.8","116.4","114.6","2");
INSERT INTO candel VALUES("7979","2020","1","2024-04-22","114.4","110.8","114.8","110.8","2");
INSERT INTO candel VALUES("7980","2020","1","2024-04-23","110.8","108.2","111.8","108.2","2");
INSERT INTO candel VALUES("7981","2020","1","2024-04-24","108.4","108.6","110.8","107.6","0");
INSERT INTO candel VALUES("7982","2020","1","2024-04-25","109.6","108.8","110.4","108.2","0");
INSERT INTO candel VALUES("7983","2020","1","2024-04-28","111.6","114.2","114.4","111.2","1");
INSERT INTO candel VALUES("7984","2020","1","2024-04-29","114.8","118.6","119","114.6","1");
INSERT INTO candel VALUES("7985","2020","1","2024-04-30","119","115.8","119","114.8","2");
INSERT INTO candel VALUES("7986","2020","1","2024-05-01","115.6","114.2","115.8","114","2");
INSERT INTO candel VALUES("7987","2020","1","2024-05-02","114.2","114","114.6","113.6","0");
INSERT INTO candel VALUES("7988","2020","1","2024-05-05","114.2","115","115.2","114","1");
INSERT INTO candel VALUES("7989","2020","1","2024-05-06","115","112.6","115","112.2","2");
INSERT INTO candel VALUES("7990","2020","1","2024-05-07","112.8","113","113.2","112.2","0");
INSERT INTO candel VALUES("7991","2020","1","2024-05-08","113","113.6","114","112.2","0");
INSERT INTO candel VALUES("7992","2020","1","2024-05-09","113.6","111.6","113.6","111.6","2");
INSERT INTO candel VALUES("7993","2020","1","2024-05-12","112.8","111.8","113","111.6","2");
INSERT INTO candel VALUES("7994","2020","1","2024-05-13","111.8","112","113.6","111.4","0");
INSERT INTO candel VALUES("7995","2020","1","2024-05-14","112.2","110","112.6","110","2");
INSERT INTO candel VALUES("7996","2020","1","2024-05-15","110.2","110","111.4","109.6","0");
INSERT INTO candel VALUES("7997","2020","1","2024-05-16","110.6","113.4","113.8","109.6","1");
INSERT INTO candel VALUES("7998","2020","1","2024-05-19","113.2","112.2","113.2","111.8","2");
INSERT INTO candel VALUES("7999","2020","1","2024-05-20","110.6","110.4","111.4","110","0");
INSERT INTO candel VALUES("8000","2020","1","2024-05-21","110.8","112.2","113.2","110.6","0");
INSERT INTO candel VALUES("8001","2020","1","2024-05-22","112.6","112","113","111.6","0");
INSERT INTO candel VALUES("8002","2020","1","2024-05-23","112","110.6","113.2","110","0");
INSERT INTO candel VALUES("8003","2020","1","2024-05-26","111","110","111.2","109.4","2");
INSERT INTO candel VALUES("8004","2020","1","2024-05-27","110","108.4","110.6","108.4","2");
INSERT INTO candel VALUES("8005","2020","1","2024-05-28","109","108","109.2","107.8","2");
INSERT INTO candel VALUES("8006","2020","1","2024-05-29","108","107.6","108.6","107.4","0");
INSERT INTO candel VALUES("8007","2020","1","2024-05-30","107.6","106","108","106","2");
INSERT INTO candel VALUES("8008","2020","1","2024-06-02","106.2","109.4","109.8","106.2","1");
INSERT INTO candel VALUES("8009","2020","1","2024-06-03","109.8","111.6","112.4","109.4","1");
INSERT INTO candel VALUES("8010","2020","1","2024-06-04","111.6","108.4","111.8","108.4","2");
INSERT INTO candel VALUES("8011","2020","1","2024-06-05","109.8","107.8","109.8","107.6","2");
INSERT INTO candel VALUES("8012","2020","1","2024-06-06","108","109.2","110.2","108","0");
INSERT INTO candel VALUES("8013","2020","1","2024-06-09","109.2","110","111","109.2","0");
INSERT INTO candel VALUES("8014","2020","1","2024-06-10","110.6","110.8","110.8","109.8","0");
INSERT INTO candel VALUES("8015","2020","1","2024-06-11","111","109.6","111.2","109.6","2");
INSERT INTO candel VALUES("8016","2020","1","2024-06-12","109.6","113.2","113.8","109.6","1");
INSERT INTO candel VALUES("8017","2020","1","2024-06-13","113.2","110","113.4","110","2");
INSERT INTO candel VALUES("8018","2020","1","2024-06-23","111","112.8","113.4","111","1");
INSERT INTO candel VALUES("8019","2020","1","2024-06-24","113","113","113.2","111.6","0");
INSERT INTO candel VALUES("8020","2020","1","2024-06-25","112.8","113","113.2","112","0");
INSERT INTO candel VALUES("8021","2020","1","2024-06-26","113","111.6","113","111.6","2");
INSERT INTO candel VALUES("8022","2020","1","2024-06-27","111.6","112.8","113.6","111.6","1");
INSERT INTO candel VALUES("8023","2020","1","2024-06-30","113","116.6","116.6","113","1");
INSERT INTO candel VALUES("8024","2020","1","2024-07-01","116.6","115.4","117.2","115.2","2");
INSERT INTO candel VALUES("8025","2020","1","2024-07-02","115.4","116","116.8","114.6","0");
INSERT INTO candel VALUES("8026","2020","1","2024-07-03","116","116.4","116.4","115.4","0");
INSERT INTO candel VALUES("8027","2020","1","2024-07-04","116.6","116","117.8","115.4","0");
INSERT INTO candel VALUES("8028","2020","1","2024-07-07","114","113.2","114","112.4","0");
INSERT INTO candel VALUES("8029","2020","1","2024-07-08","112.6","115.4","115.6","112.6","1");
INSERT INTO candel VALUES("8030","2020","1","2024-07-09","115","114.4","115.4","113.4","0");
INSERT INTO candel VALUES("8031","2020","1","2024-07-10","114.4","113.4","114.8","113.2","2");
INSERT INTO candel VALUES("8032","2020","1","2024-07-11","113.4","114","114.4","113","0");
INSERT INTO candel VALUES("8033","2020","1","2024-07-14","114","115.8","116.4","114","1");
INSERT INTO candel VALUES("8034","2020","1","2024-07-15","116.6","116.8","116.8","115.2","0");
INSERT INTO candel VALUES("8035","2020","1","2024-07-16","116.8","117","117.6","116.2","0");
INSERT INTO candel VALUES("8036","2020","1","2024-07-17","117","118.6","118.8","117","1");
INSERT INTO candel VALUES("8037","2020","1","2024-07-18","118","117.4","118.4","116.4","0");
INSERT INTO candel VALUES("8038","2020","1","2024-07-21","117","117.4","117.4","116.6","0");
INSERT INTO candel VALUES("8039","2020","1","2024-07-22","117.4","116.4","118.4","116.4","0");
INSERT INTO candel VALUES("8040","2020","1","2024-07-23","116.8","115.4","117","114.2","0");
INSERT INTO candel VALUES("8041","2020","1","2024-07-24","115.4","114.4","115.6","114.2","2");
INSERT INTO candel VALUES("8042","2020","1","2024-07-25","114.4","113.4","115.4","113.2","0");
INSERT INTO candel VALUES("8043","2020","1","2024-07-28","114","115.2","115.2","113.2","1");
INSERT INTO candel VALUES("8044","2020","1","2024-07-29","115.2","115.4","116","114.2","0");
INSERT INTO candel VALUES("8045","2020","1","2024-07-30","115.2","114.8","116","114.4","0");
INSERT INTO candel VALUES("8046","2020","1","2024-07-31","114.8","117.6","117.6","114.8","1");
INSERT INTO candel VALUES("8047","2020","1","2024-08-01","117.6","116.6","117.8","115.8","0");
INSERT INTO candel VALUES("8048","2020","1","2024-08-04","114.2","112","114.6","111.6","2");
INSERT INTO candel VALUES("8049","2020","1","2024-08-05","111","109.8","112.2","107","0");
INSERT INTO candel VALUES("8050","2020","1","2024-08-06","110","114.4","114.6","110","1");
INSERT INTO candel VALUES("8051","2020","1","2024-08-07","114.6","113","114.6","113","2");
INSERT INTO candel VALUES("8052","2020","1","2024-08-08","113","112.8","114.6","111.6","0");
INSERT INTO candel VALUES("8053","2020","1","2024-08-11","113","115","115.2","113","1");
INSERT INTO candel VALUES("8054","2020","1","2024-08-12","114.2","114.6","115.4","114.2","0");
INSERT INTO candel VALUES("8055","2020","1","2024-08-13","114.6","116","116.4","114.2","1");
INSERT INTO candel VALUES("8056","2020","1","2024-08-14","116","116","116.6","115.4","0");
INSERT INTO candel VALUES("8057","2020","1","2024-08-15","116","116.4","116.8","115.4","0");
INSERT INTO candel VALUES("8058","2020","1","2024-08-18","116","116","116.4","115.6","0");
INSERT INTO candel VALUES("8059","2020","1","2024-08-19","116","115.8","116.4","115.4","0");
INSERT INTO candel VALUES("8060","2020","1","2024-08-20","116","116","116.6","115.6","0");
INSERT INTO candel VALUES("8061","2020","1","2024-08-21","116","115.6","117.6","115.6","0");
INSERT INTO candel VALUES("8062","2020","1","2024-08-22","115.6","116","116.2","115.2","0");
INSERT INTO candel VALUES("8063","2020","1","2024-08-25","116","116.4","117.2","115.8","0");
INSERT INTO candel VALUES("8064","2020","1","2024-08-26","116.6","116","116.8","115.4","0");
INSERT INTO candel VALUES("8065","2020","1","2024-08-27","116","114.8","116","114.4","2");
INSERT INTO candel VALUES("8066","2020","1","2024-08-28","115.4","114.4","115.4","112.8","0");
INSERT INTO candel VALUES("8067","2020","1","2024-08-29","114.4","116.4","116.4","113.8","1");
INSERT INTO candel VALUES("8068","2020","1","2024-09-01","116.4","115.8","116.4","114.8","0");
INSERT INTO candel VALUES("8069","2020","1","2024-09-02","115.8","115.8","116","114.6","0");
INSERT INTO candel VALUES("8070","2020","1","2024-09-03","116","115","116","115","2");
INSERT INTO candel VALUES("8071","2020","1","2024-09-04","113","114.8","115.2","113","1");
INSERT INTO candel VALUES("8072","2020","1","2024-09-05","114.8","115.6","115.6","114.4","1");
INSERT INTO candel VALUES("8073","2020","1","2024-09-08","115.2","115.2","115.2","114.6","0");
INSERT INTO candel VALUES("8074","2020","1","2024-09-09","115.4","115","115.6","115","2");
INSERT INTO candel VALUES("8075","2020","1","2024-09-10","115.2","113.4","115.4","113.4","2");
INSERT INTO candel VALUES("8076","2020","1","2024-09-11","113.4","111.2","114","111.2","2");
INSERT INTO candel VALUES("8077","2020","1","2024-09-12","112","111.2","113","111","0");
INSERT INTO candel VALUES("8078","2020","1","2024-09-15","111.8","110.2","112.2","110.2","2");
INSERT INTO candel VALUES("8079","2020","1","2024-09-16","110.6","110.4","110.8","109.8","0");
INSERT INTO candel VALUES("8080","2020","1","2024-09-17","110.4","110.4","111.2","110.2","0");
INSERT INTO candel VALUES("8081","2020","1","2024-09-18","111","110.6","111.2","110.2","0");
INSERT INTO candel VALUES("8082","2020","1","2024-09-19","111","115","115","110.8","1");
INSERT INTO candel VALUES("8083","2020","1","2024-09-22","116","114","116","114","2");
INSERT INTO candel VALUES("8084","2020","1","2024-09-24","114","116.8","116.8","114","1");
INSERT INTO candel VALUES("8085","2020","1","2024-09-25","117","117.8","117.8","116.4","1");
INSERT INTO candel VALUES("8086","2020","1","2024-09-26","117.2","116","117.6","115.4","0");
INSERT INTO candel VALUES("8087","2020","1","2024-09-29","115.6","115","116.8","115","0");
INSERT INTO candel VALUES("8088","2020","1","2024-09-30","115.6","118.8","118.8","115.2","1");
INSERT INTO candel VALUES("8089","2020","1","2024-10-01","118.6","121","122.6","117.4","0");
INSERT INTO candel VALUES("8090","2020","1","2024-10-02","119.8","120","122","118.2","0");
INSERT INTO candel VALUES("8091","2020","1","2024-10-03","120","118.4","120.8","117.6","0");
INSERT INTO candel VALUES("8092","2020","1","2024-10-06","118.8","116","119.2","115.4","2");
INSERT INTO candel VALUES("8093","2020","1","2024-10-07","116","116.2","116.6","114.6","0");
INSERT INTO candel VALUES("8094","2020","1","2024-10-08","117.6","116.6","117.6","115.8","2");
INSERT INTO candel VALUES("8095","2020","1","2024-10-09","117","119.4","120.4","116","0");
INSERT INTO candel VALUES("8096","2020","1","2024-10-10","119.4","119.4","120.4","118.6","0");
INSERT INTO candel VALUES("8097","2020","1","2024-10-13","119.4","117.8","120.2","117.6","2");
INSERT INTO candel VALUES("8098","2020","1","2024-10-14","117.2","117","117.2","116","0");
INSERT INTO candel VALUES("8099","2020","1","2024-10-15","116.2","116","117.2","116","0");
INSERT INTO candel VALUES("8100","2020","1","2024-10-16","116","117","117.4","116","1");
INSERT INTO candel VALUES("8101","2020","1","2024-10-17","117.4","115.2","118.6","115.2","2");
INSERT INTO candel VALUES("8102","2020","1","2024-10-20","115.2","116.2","116.2","114.8","1");
INSERT INTO candel VALUES("8103","2020","1","2024-10-21","117","118","118.2","116.8","1");
INSERT INTO candel VALUES("8104","2020","1","2024-10-22","117.6","116.2","117.6","115.8","2");
INSERT INTO candel VALUES("8105","2020","1","2024-10-23","116","117","117","115.2","1");
INSERT INTO candel VALUES("8106","2020","1","2024-10-24","116","116","117","115.6","0");
INSERT INTO candel VALUES("8107","2020","1","2024-10-27","116.6","117.8","118.8","116.6","0");
INSERT INTO candel VALUES("8108","2020","1","2024-10-28","117.6","117.8","118.2","116.6","0");
INSERT INTO candel VALUES("8109","2020","1","2024-10-29","117.8","117.2","117.8","116.2","0");
INSERT INTO candel VALUES("8110","2020","1","2024-10-30","117","115.6","117.2","115.6","2");
INSERT INTO candel VALUES("8111","2020","1","2024-10-31","115","113.8","115.6","113.6","2");
INSERT INTO candel VALUES("8112","2020","1","2024-11-03","115","114.6","115.2","113.8","0");
INSERT INTO candel VALUES("8113","2020","1","2024-11-04","114","114","115.2","114","0");
INSERT INTO candel VALUES("8114","2020","1","2024-11-05","114.6","116.2","116.2","113.6","1");
INSERT INTO candel VALUES("8115","2020","1","2024-11-06","116","116.6","116.6","115.2","0");
INSERT INTO candel VALUES("8116","2020","1","2024-11-07","116.8","116.4","117","115.8","0");
INSERT INTO candel VALUES("8117","2020","1","2024-11-10","116.4","115.8","116.8","115.8","2");
INSERT INTO candel VALUES("8118","2020","1","2024-11-11","115.8","114","115.8","114","2");
INSERT INTO candel VALUES("8119","2020","1","2024-11-12","114.8","114.2","115.4","114.2","0");
INSERT INTO candel VALUES("8120","2020","1","2024-11-13","114","113.8","115","113","0");
INSERT INTO candel VALUES("8121","2020","1","2024-11-14","113.6","113.2","114.2","112.8","0");
INSERT INTO candel VALUES("8122","2020","1","2024-11-17","113.2","113","113.8","112.8","0");
INSERT INTO candel VALUES("8123","2020","1","2024-11-18","113.2","112","113.4","112","2");
INSERT INTO candel VALUES("8124","2020","1","2024-11-19","114","111.8","114","111.6","2");
INSERT INTO candel VALUES("8125","2020","1","2024-11-20","112.6","110.8","112.6","110.8","2");
INSERT INTO candel VALUES("8126","2020","1","2024-11-21","111","112","112","110.6","1");
INSERT INTO candel VALUES("8127","2020","1","2024-11-24","112","112.6","112.6","111.8","1");
INSERT INTO candel VALUES("8128","2020","1","2024-11-25","112.6","110.8","112.6","110.8","2");
INSERT INTO candel VALUES("8129","2020","1","2024-11-26","110.8","112","112.6","110.8","1");
INSERT INTO candel VALUES("8130","2020","1","2024-11-27","112","109.4","112.2","108.6","2");
INSERT INTO candel VALUES("8131","2020","1","2024-11-28","109.6","110.8","111","109.6","1");
INSERT INTO candel VALUES("8132","2020","1","2024-12-01","111","111.4","113","110.8","0");
INSERT INTO candel VALUES("8133","2020","1","2024-12-02","112","111.4","112","110.8","0");
INSERT INTO candel VALUES("8134","2020","1","2024-12-03","111.4","112.6","112.6","110.8","1");
INSERT INTO candel VALUES("8135","2020","1","2024-12-04","112.6","112","112.8","111.8","2");
INSERT INTO candel VALUES("8136","2020","1","2024-12-05","112.2","112.4","113","112","0");
INSERT INTO candel VALUES("8137","2020","1","2024-12-08","112","110.4","112.6","110.4","2");
INSERT INTO candel VALUES("8138","2020","3","2023-02-01","136.8","133.60001","136.8","123.2","0");
INSERT INTO candel VALUES("8139","2020","3","2023-03-01","133.60001","127.4","139.8","124.8","0");
INSERT INTO candel VALUES("8140","2020","3","2023-04-02","127.4","133.39999","134.60001","126.2","1");
INSERT INTO candel VALUES("8141","2020","3","2023-05-01","131","125","133.39999","124","2");
INSERT INTO candel VALUES("8142","2020","3","2023-06-01","126","129.60001","131.60001","123.8","0");
INSERT INTO candel VALUES("8143","2020","3","2023-07-02","130.39999","144.2","148.2","128","1");
INSERT INTO candel VALUES("8144","2020","3","2023-08-01","141.2","137.60001","144","133","0");
INSERT INTO candel VALUES("8145","2020","3","2023-09-03","137.60001","133","141.39999","130.60001","0");
INSERT INTO candel VALUES("8146","2020","3","2023-10-01","133","133.8","136.39999","125","0");
INSERT INTO candel VALUES("8147","2020","3","2023-11-01","133.60001","137.60001","138.39999","131","0");
INSERT INTO candel VALUES("8148","2020","3","2023-12-03","136.8","138.2","140","133","0");
INSERT INTO candel VALUES("8149","2020","3","2024-01-01","138.39999","128.2","142.60001","125","2");
INSERT INTO candel VALUES("8150","2020","3","2024-02-01","128.2","125.2","133.2","125.2","0");
INSERT INTO candel VALUES("8151","2020","3","2024-03-03","125.8","121","128.39999","120.2","2");
INSERT INTO candel VALUES("8152","2020","3","2024-04-01","121.2","115.8","125.6","107.6","0");
INSERT INTO candel VALUES("8153","2020","3","2024-05-01","115.6","106","115.8","106","2");
INSERT INTO candel VALUES("8154","2020","3","2024-06-02","106.2","116.6","116.6","106.2","1");
INSERT INTO candel VALUES("8155","2020","3","2024-07-01","116.6","117.6","118.8","112.4","0");
INSERT INTO candel VALUES("8156","2020","3","2024-08-01","117.6","116.4","117.8","107","0");
INSERT INTO candel VALUES("8157","2020","3","2024-09-01","116.4","118.8","118.8","109.8","0");
INSERT INTO candel VALUES("8158","2020","3","2024-10-01","118.6","113.8","122.6","113.6","0");
INSERT INTO candel VALUES("8159","2020","3","2024-11-03","115","110.8","117","108.6","0");
INSERT INTO candel VALUES("8160","2020","3","2024-12-01","111","110.4","113","110.4","0");
INSERT INTO candel VALUES("8161","2020","2","2024-01-14","133.2","125.6","133.60001","125","2");
INSERT INTO candel VALUES("8162","2020","2","2024-01-21","127","128.60001","130.60001","125.4","0");
INSERT INTO candel VALUES("8163","2020","2","2024-01-28","129.60001","127","132","126.2","0");
INSERT INTO candel VALUES("8164","2020","2","2024-02-04","128.60001","128.8","133.2","126.8","0");
INSERT INTO candel VALUES("8165","2020","2","2024-02-11","128.8","128.60001","129.60001","125.4","0");
INSERT INTO candel VALUES("8166","2020","2","2024-02-18","128.8","128.39999","129.2","127","0");
INSERT INTO candel VALUES("8167","2020","2","2024-02-25","128.39999","125.2","129.39999","125.2","2");
INSERT INTO candel VALUES("8168","2020","2","2024-03-03","125.8","125.4","126.2","124","0");
INSERT INTO candel VALUES("8169","2020","2","2024-03-10","125.4","121.2","125.6","120.2","2");
INSERT INTO candel VALUES("8170","2020","2","2024-03-17","122.8","123.4","128.39999","121.8","0");
INSERT INTO candel VALUES("8171","2020","2","2024-03-24","123.6","122.6","124","121.2","0");
INSERT INTO candel VALUES("8172","2020","2","2024-03-31","122.8","121.8","125.6","118.2","0");
INSERT INTO candel VALUES("8173","2020","2","2024-04-14","119","115.8","121.8","115","0");
INSERT INTO candel VALUES("8174","2020","2","2024-04-21","115.8","108.8","116.4","107.6","2");
INSERT INTO candel VALUES("8175","2020","2","2024-04-28","111.6","114","119","111.2","0");
INSERT INTO candel VALUES("8176","2020","2","2024-05-05","114.2","111.6","115.2","111.6","2");
INSERT INTO candel VALUES("8177","2020","2","2024-05-12","112.8","113.4","113.8","109.6","0");
INSERT INTO candel VALUES("8178","2020","2","2024-05-19","113.2","110.6","113.2","110","2");
INSERT INTO candel VALUES("8179","2020","2","2024-05-26","111","106","111.2","106","2");
INSERT INTO candel VALUES("8180","2020","2","2024-06-02","106.2","109.2","112.4","106.2","0");
INSERT INTO candel VALUES("8181","2020","2","2024-06-09","109.2","110","113.8","109.2","0");
INSERT INTO candel VALUES("8182","2020","2","2024-06-23","111","112.8","113.6","111","1");
INSERT INTO candel VALUES("8183","2020","2","2024-06-30","113","116","117.8","113","1");
INSERT INTO candel VALUES("8184","2020","2","2024-07-07","114","114","115.6","112.4","0");
INSERT INTO candel VALUES("8185","2020","2","2024-07-14","114","117.4","118.8","114","1");
INSERT INTO candel VALUES("8186","2020","2","2024-07-21","117","113.4","118.4","113.2","2");
INSERT INTO candel VALUES("8187","2020","2","2024-07-28","114","116.6","117.8","113.2","1");
INSERT INTO candel VALUES("8188","2020","2","2024-08-04","114.2","112.8","114.6","107","0");
INSERT INTO candel VALUES("8189","2020","2","2024-08-11","113","116.4","116.8","113","1");
INSERT INTO candel VALUES("8190","2020","2","2024-08-18","116","116","117.6","115.2","0");
INSERT INTO candel VALUES("8191","2020","2","2024-08-25","116","116.4","117.2","112.8","0");
INSERT INTO candel VALUES("8192","2020","2","2024-09-01","116.4","115.6","116.4","113","0");
INSERT INTO candel VALUES("8193","2020","2","2024-09-08","115.2","111.2","115.6","111","2");
INSERT INTO candel VALUES("8194","2020","2","2024-09-15","111.8","115","115","109.8","1");
INSERT INTO candel VALUES("8195","2020","2","2024-09-22","116","116","117.8","114","0");
INSERT INTO candel VALUES("8196","2020","2","2024-09-29","115.6","118.4","122.6","115","0");
INSERT INTO candel VALUES("8197","2020","2","2024-10-06","118.8","119.4","120.4","114.6","0");
INSERT INTO candel VALUES("8198","2020","2","2024-10-13","119.4","115.2","120.2","115.2","2");
INSERT INTO candel VALUES("8199","2020","2","2024-10-20","115.2","116","118.2","114.8","0");
INSERT INTO candel VALUES("8200","2020","2","2024-10-27","116.6","113.8","118.8","113.6","0");
INSERT INTO candel VALUES("8201","2020","2","2024-11-03","115","116.4","117","113.6","0");
INSERT INTO candel VALUES("8202","2020","2","2024-11-10","116.4","113.2","116.8","112.8","2");
INSERT INTO candel VALUES("8203","2020","2","2024-11-17","113.2","112","114","110.6","0");
INSERT INTO candel VALUES("8204","2020","2","2024-11-24","112","110.8","112.6","108.6","0");
INSERT INTO candel VALUES("8205","2020","2","2024-12-01","111","112.4","113","110.8","1");
INSERT INTO candel VALUES("8206","2020","2","2024-12-08","112","110.4","112.6","110.4","2");
INSERT INTO candel VALUES("8207","2223","1","2024-03-17","174.8","171.60001","174.8","169.8","2");
INSERT INTO candel VALUES("8208","2223","2","2024-04-21","153","147.60001","154","146.8","2");
INSERT INTO candel VALUES("8209","2223","3","2024-05-01","151","130.2","151.39999","130","2");
INSERT INTO candel VALUES("8210","2223","2","2024-04-28","148","149.60001","151.60001","146.60001","0");
INSERT INTO candel VALUES("8211","2223","2","2024-05-05","148","149","151.39999","143.39999","0");
INSERT INTO candel VALUES("8212","2223","2","2024-05-12","149","140.60001","149.8","138","2");
INSERT INTO candel VALUES("8213","2223","2","2024-05-19","138","136.2","140","134.39999","0");
INSERT INTO candel VALUES("8214","2223","2","2024-05-26","136.2","130.2","138","130","2");
INSERT INTO candel VALUES("8215","2223","2","2024-06-02","130.2","131.2","138.2","129.2","0");
INSERT INTO candel VALUES("8216","2223","2","2024-06-09","131.2","135.39999","139.39999","131.2","0");
INSERT INTO candel VALUES("8217","2223","2","2024-06-23","135.39999","131.39999","136.60001","130","2");
INSERT INTO candel VALUES("8218","2223","2","2024-06-30","131.39999","132.60001","133.8","130.39999","0");
INSERT INTO candel VALUES("8219","2223","2","2024-07-07","132.39999","130","132.39999","128.8","2");
INSERT INTO candel VALUES("8220","2223","2","2024-07-14","130.2","137.39999","139","130","1");
INSERT INTO candel VALUES("8221","2223","2","2024-07-21","137.39999","132","137.39999","131.39999","2");
INSERT INTO candel VALUES("8222","2223","2","2024-07-28","131.60001","129.60001","132.60001","128.60001","0");
INSERT INTO candel VALUES("8223","2223","2","2024-08-04","127","126","131","120.6","0");
INSERT INTO candel VALUES("8224","2223","2","2024-08-11","128","129.60001","131.60001","124","0");
INSERT INTO candel VALUES("8225","2223","2","2024-08-18","129.8","131.39999","134.60001","129.60001","0");
INSERT INTO candel VALUES("8226","2223","2","2024-08-25","132","132.2","134","130.2","0");
INSERT INTO candel VALUES("8227","2223","2","2024-09-01","131.8","132.39999","133.60001","130.2","0");
INSERT INTO candel VALUES("8228","2223","2","2024-09-08","132","129","133.2","127.4","0");
INSERT INTO candel VALUES("8229","2223","2","2024-09-15","130","130","130.6","126.4","0");
INSERT INTO candel VALUES("8230","2223","2","2024-09-22","129.4","131.8","133.2","129","1");
INSERT INTO candel VALUES("8231","2223","2","2024-09-29","132","125.6","133","125.2","2");
INSERT INTO candel VALUES("8232","2223","2","2024-10-06","125.8","123.8","126.4","121.8","0");
INSERT INTO candel VALUES("8233","2223","2","2024-10-13","124","123","125","122.2","0");
INSERT INTO candel VALUES("8234","2223","2","2024-10-20","123","118","123.2","117.4","2");
INSERT INTO candel VALUES("8235","2223","2","2024-10-27","119","117.2","121","116","0");
INSERT INTO candel VALUES("8236","2223","2","2024-11-03","116.2","116.4","118.2","112.6","0");
INSERT INTO candel VALUES("8237","2223","2","2024-11-10","117","113.8","117.8","113.6","2");
INSERT INTO candel VALUES("8238","2223","2","2024-11-17","114","109","115.6","108.8","2");
INSERT INTO candel VALUES("8239","2223","2","2024-11-24","109.4","110.2","111","107.2","0");
INSERT INTO candel VALUES("8240","2223","2","2024-12-01","111","113.4","113.8","109.2","0");
INSERT INTO candel VALUES("8241","2223","2","2024-12-08","113.6","114.2","114.4","113.2","0");
INSERT INTO candel VALUES("8242","2223","3","2024-06-02","130.2","132.60001","139.39999","129.2","0");
INSERT INTO candel VALUES("8243","2223","3","2024-07-01","132.60001","130","139","128.60001","0");
INSERT INTO candel VALUES("8244","2223","3","2024-08-01","129.60001","132.2","134.60001","120.6","0");
INSERT INTO candel VALUES("8245","2223","3","2024-09-01","131.8","132.6","133.60001","126.4","0");
INSERT INTO candel VALUES("8246","2223","3","2024-10-01","132.4","117.2","132.8","116","2");
INSERT INTO candel VALUES("8247","2223","3","2024-11-03","116.2","110.2","118.2","107.2","0");
INSERT INTO candel VALUES("8248","2223","3","2024-12-01","111","114.2","114.4","109.2","1");
INSERT INTO candel VALUES("8249","2223","1","2024-03-18","170.2","170.39999","173","170","0");
INSERT INTO candel VALUES("8250","2223","1","2024-03-19","170","169.39999","171.60001","168.60001","0");
INSERT INTO candel VALUES("8251","2223","1","2024-03-20","169.2","170.60001","171.60001","169.2","1");
INSERT INTO candel VALUES("8252","2223","1","2024-03-21","170.60001","171.39999","171.60001","169.8","0");
INSERT INTO candel VALUES("8253","2223","1","2024-03-24","172","171.60001","172.39999","169","0");
INSERT INTO candel VALUES("8254","2223","1","2024-03-25","171.60001","174.8","177.2","170.39999","0");
INSERT INTO candel VALUES("8255","2223","1","2024-03-26","174.8","172","175.39999","170.39999","2");
INSERT INTO candel VALUES("8256","2223","1","2024-03-27","175","170.2","175","169.60001","2");
INSERT INTO candel VALUES("8257","2223","1","2024-03-28","170.2","167.39999","171","166.2","2");
INSERT INTO candel VALUES("8258","2223","1","2024-03-31","160.60001","154.60001","161","154.2","2");
INSERT INTO candel VALUES("8259","2223","1","2024-04-01","154","157.39999","157.39999","153.2","1");
INSERT INTO candel VALUES("8260","2223","1","2024-04-02","157","158.39999","159.8","156","0");
INSERT INTO candel VALUES("8261","2223","1","2024-04-03","158.2","164","164","158.2","1");
INSERT INTO candel VALUES("8262","2223","1","2024-04-04","164","160","164","159","2");
INSERT INTO candel VALUES("8263","2223","1","2024-04-14","156","155","158.39999","154.8","0");
INSERT INTO candel VALUES("8264","2223","1","2024-04-15","155.39999","157","160.60001","155.39999","0");
INSERT INTO candel VALUES("8265","2223","1","2024-04-16","157.8","153.2","157.8","152","2");
INSERT INTO candel VALUES("8266","2223","1","2024-04-17","153.2","154.2","154.39999","151.2","0");
INSERT INTO candel VALUES("8267","2223","1","2024-04-18","155","153","155.2","152.2","2");
INSERT INTO candel VALUES("8268","2223","1","2024-04-21","153","153","154","152","0");
INSERT INTO candel VALUES("8269","2223","1","2024-04-22","153","152","153.39999","149.8","0");
INSERT INTO candel VALUES("8270","2223","1","2024-04-23","150.8","152","153.60001","150.60001","0");
INSERT INTO candel VALUES("8271","2223","1","2024-04-24","152.2","149.60001","153","148","0");
