KissMeData/140660/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202800,216090,750,750,750,750,1
20250217,202700,216090,750,750,750,750,0
20250217,202600,216090,750,750,750,750,0
20250217,202500,216090,750,750,750,750,0
20250217,202400,216090,750,750,750,750,0
20250217,202300,216090,750,750,750,750,0
20250217,202200,216090,750,750,750,750,0
20250217,202100,216090,750,750,750,750,0
20250217,202000,216090,750,750,750,750,0
20250217,201900,216090,750,750,750,750,0
20250217,201800,216090,750,750,750,750,0
20250217,201700,216090,750,750,750,750,0
20250217,201600,216090,750,750,750,750,0
20250217,201500,216090,750,750,750,750,0
20250217,201400,216090,750,750,750,750,0
20250217,201300,216090,750,750,750,750,0
20250217,201200,216090,750,750,750,750,0
20250217,201100,216090,750,750,750,750,0
20250217,201000,216090,750,750,750,750,0
20250217,200900,216090,750,750,750,750,0
20250217,200800,216090,750,750,750,750,0
20250217,200700,216090,750,750,750,750,0
20250217,200600,216090,750,750,750,750,0
20250217,200500,216090,750,750,750,750,0
20250217,200400,216090,750,750,750,750,0
20250217,200300,216090,750,750,750,750,0
20250217,200200,216090,750,750,750,750,0
20250217,200100,216090,750,750,750,750,0
20250217,200000,216090,750,750,750,750,0
20250217,195900,216090,750,750,750,750,0
20250217,195800,216090,750,750,750,750,1
20250217,195700,216090,750,750,750,750,0
20250217,195600,216090,750,750,750,750,0
20250217,195500,216090,750,750,750,750,0
20250217,195400,216090,750,750,750,750,0
20250217,195300,216090,750,750,750,750,0
20250217,195200,216090,750,750,750,750,0
20250217,195100,216090,750,750,750,750,0
20250217,195000,216090,750,750,750,750,0
20250217,194900,216090,750,750,750,750,0
20250217,194800,216090,750,750,750,750,0
20250217,194700,216090,750,750,750,750,0
20250217,194600,216090,750,750,750,750,0
20250217,194500,216090,750,750,750,750,0
20250217,194400,216090,750,750,750,750,0
20250217,194300,216090,750,750,750,750,0
20250217,194200,216090,750,750,750,750,0
20250217,194100,216090,750,750,750,750,0
20250217,194000,216090,750,750,750,750,0
20250217,193900,216090,750,750,750,750,0
20250217,193800,216090,750,750,750,750,0
20250217,193700,216090,750,750,750,750,0
20250217,193600,216090,750,750,750,750,0
20250217,193500,216090,750,750,750,750,0
20250217,193400,216090,750,750,750,750,0
20250217,193300,216090,750,750,750,750,0
20250217,193200,216090,750,750,750,750,0
20250217,193100,216090,750,750,750,750,0
20250217,193000,216090,750,750,750,750,0
20250217,192900,216090,750,750,750,750,0
20250217,192800,216090,750,750,750,750,1
20250217,192700,216090,750,750,750,750,0
20250217,192600,216090,750,750,750,750,0
20250217,192500,216090,750,750,750,750,0
20250217,192400,216090,750,750,750,750,0
20250217,192300,216090,750,750,750,750,0
20250217,192200,216090,750,750,750,750,0
20250217,192100,216090,750,750,750,750,0
20250217,192000,216090,750,750,750,750,0
20250217,191900,216090,750,750,750,750,0
20250217,191800,216090,750,750,750,750,0
20250217,191700,216090,750,750,750,750,0
20250217,191600,216090,750,750,750,750,0
20250217,191500,216090,750,750,750,750,0
20250217,191400,216090,750,750,750,750,0
20250217,191300,216090,750,750,750,750,0
20250217,191200,216090,750,750,750,750,0
20250217,191100,216090,750,750,750,750,0
20250217,191000,216090,750,750,750,750,0
20250217,190900,216090,750,750,750,750,0
20250217,190800,216090,750,750,750,750,0
20250217,190700,216090,750,750,750,750,0
20250217,190600,216090,750,750,750,750,0
20250217,190500,216090,750,750,750,750,0
20250217,190400,216090,750,750,750,750,0
20250217,190300,216090,750,750,750,750,0
20250217,190200,216090,750,750,750,750,0
20250217,190100,216090,750,750,750,750,0
20250217,190000,216090,750,750,750,750,0
20250217,185900,216090,750,750,750,750,0
20250217,185800,216090,750,750,750,750,1
20250217,185700,216090,750,750,750,750,0
20250217,185600,216090,750,750,750,750,0
20250217,185500,216090,750,750,750,750,0
20250217,185400,216090,750,750,750,750,0
20250217,185300,216090,750,750,750,750,0
20250217,185200,216090,750,750,750,750,0
20250217,185100,216090,750,750,750,750,0
20250217,185000,216090,750,750,750,750,0
20250217,184900,216090,750,750,750,750,0
20250217,184800,216090,750,750,750,750,0
20250217,184700,216090,750,750,750,750,0
20250217,184600,216090,750,750,750,750,0
20250217,184500,216090,750,750,750,750,0
20250217,184400,216090,750,750,750,750,0
20250217,184300,216090,750,750,750,750,0
20250217,184200,216090,750,750,750,750,0
20250217,184100,216090,750,750,750,750,0
20250217,184000,216090,750,750,750,750,0
20250217,183900,216090,750,750,750,750,0
20250217,183800,216090,750,750,750,750,0
20250217,183700,216090,750,750,750,750,0
20250217,183600,216090,750,750,750,750,0
20250217,183500,216090,750,750,750,750,0
20250217,183400,216090,750,750,750,750,0
20250217,183300,216090,750,750,750,750,0
20250217,183200,216090,750,750,750,750,0
20250217,183100,216090,750,750,750,750,0
20250217,183000,216090,750,750,750,750,0
20250217,182900,216090,750,750,750,750,0
20250217,182800,216090,750,750,750,750,1
20250217,182700,216090,750,750,750,750,0
20250217,182600,216090,750,750,750,750,0
20250217,182500,216090,750,750,750,750,0
20250217,182400,216090,750,750,750,750,0
20250217,182300,216090,750,750,750,750,0
20250217,182200,216090,750,750,750,750,0
20250217,182100,216090,750,750,750,750,0
20250217,182000,216090,750,750,750,750,0
20250217,181900,216090,750,750,750,750,0
20250217,181800,216090,750,750,750,750,0
20250217,181700,216090,750,750,750,750,0
20250217,181600,216090,750,750,750,750,0
20250217,181500,216090,750,750,750,750,0
20250217,181400,216090,750,750,750,750,0
20250217,181300,216090,750,750,750,750,0
20250217,181200,216090,750,750,750,750,0
20250217,181100,216090,750,750,750,750,0
20250217,181000,216090,750,750,750,750,0
20250217,180900,216090,750,750,750,750,0
20250217,180800,216090,750,750,750,750,0
20250217,180700,216090,750,750,750,750,0
20250217,180600,216090,750,750,750,750,0
20250217,180500,216090,750,750,750,750,0
20250217,180400,216090,750,750,750,750,0
20250217,180300,216090,750,750,750,750,0
20250217,180200,216090,750,750,750,750,0
20250217,180100,216090,750,750,750,750,0
20250217,180000,216090,750,750,750,750,0
20250217,175900,216090,750,750,750,750,0
20250217,175800,216090,750,750,750,750,1
20250217,175700,216090,750,750,750,750,0
20250217,175600,216090,750,750,750,750,0
20250217,175500,216090,750,750,750,750,0
20250217,175400,216090,750,750,750,750,0
20250217,175300,216090,750,750,750,750,0
20250217,175200,216090,750,750,750,750,0
20250217,175100,216090,750,750,750,750,0
20250217,175000,216090,750,750,750,750,0
20250217,174900,216090,750,750,750,750,0
20250217,174800,216090,750,750,750,750,0
20250217,174700,216090,750,750,750,750,0
20250217,174600,216090,750,750,750,750,0
20250217,174500,216090,750,750,750,750,0
20250217,174400,216090,750,750,750,750,0
20250217,174300,216090,750,750,750,750,0
20250217,174200,216090,750,750,750,750,0
20250217,174100,216090,750,750,750,750,0
20250217,174000,216090,750,750,750,750,0
20250217,173900,216090,750,750,750,750,0
20250217,173800,216090,750,750,750,750,0
20250217,173700,216090,750,750,750,750,0
20250217,173600,216090,750,750,750,750,0
20250217,173500,216090,750,750,750,750,0
20250217,173400,216090,750,750,750,750,0
20250217,173300,216090,750,750,750,750,0
20250217,173200,216090,750,750,750,750,0
20250217,173100,216090,750,750,750,750,0
20250217,173000,216090,750,750,750,750,0
20250217,172900,216090,750,750,750,750,0
20250217,172800,216090,750,750,750,750,1
20250217,172700,216090,750,750,750,750,0
20250217,172600,216090,750,750,750,750,0
20250217,172500,216090,750,750,750,750,0
20250217,172400,216090,750,750,750,750,0
20250217,172300,216090,750,750,750,750,0
20250217,172200,216090,750,750,750,750,0
20250217,172100,216090,750,750,750,750,0
20250217,172000,216090,750,750,750,750,0
20250217,171900,216090,750,750,750,750,0
20250217,171800,216090,750,750,750,750,0
20250217,171700,216090,750,750,750,750,0
20250217,171600,216090,750,750,750,750,0
20250217,171500,216090,750,750,750,750,0
20250217,171400,216090,750,750,750,750,0
20250217,171300,216090,750,750,750,750,0
20250217,171200,216090,750,750,750,750,0
20250217,171100,216090,750,750,750,750,0
20250217,171000,216090,750,750,750,750,0
20250217,170900,216090,750,750,750,750,0
20250217,170800,216090,750,750,750,750,0
20250217,170700,216090,750,750,750,750,0
20250217,170600,216090,750,750,750,750,0
20250217,170500,216090,750,750,750,750,0
20250217,170400,216090,750,750,750,750,0
20250217,170300,216090,750,750,750,750,0
20250217,170200,216090,750,750,750,750,0
20250217,170100,216090,750,750,750,750,0
20250217,170000,216090,750,750,750,750,0
20250217,165900,216090,750,750,750,750,0
20250217,165800,216090,750,750,750,750,1
20250217,165700,216090,750,750,750,750,0
20250217,165600,216090,750,750,750,750,0
20250217,165500,216090,750,750,750,750,0
20250217,165400,216090,750,750,750,750,0
20250217,165300,216090,750,750,750,750,0
20250217,165200,216090,750,750,750,750,0
20250217,165100,216090,750,750,750,750,0
20250217,165000,216090,750,750,750,750,0
20250217,164900,216090,750,750,750,750,0
20250217,164800,216090,750,750,750,750,0
20250217,164700,216090,750,750,750,750,0
20250217,164600,216090,750,750,750,750,0
20250217,164500,216090,750,750,750,750,0
20250217,164400,216090,750,750,750,750,0
20250217,164300,216090,750,750,750,750,0
20250217,164200,216090,750,750,750,750,0
20250217,164100,216090,750,750,750,750,0
20250217,164000,216090,750,750,750,750,0
20250217,163900,216090,750,750,750,750,0
20250217,163800,216090,750,750,750,750,0
20250217,163700,216090,750,750,750,750,0
20250217,163600,216090,750,750,750,750,0
20250217,163500,216090,750,750,750,750,0
20250217,163400,216090,750,750,750,750,0
20250217,163300,216090,750,750,750,750,0
20250217,163200,216090,750,750,750,750,0
20250217,163100,216090,750,750,750,750,0
20250217,163000,216090,750,750,750,750,0
20250217,162900,216090,750,750,750,750,0
20250217,162800,216090,750,750,750,750,1
20250217,162700,216090,750,750,750,750,0
20250217,162600,216090,750,750,750,750,0
20250217,162500,216090,750,750,750,750,0
20250217,162400,216090,750,750,750,750,0
20250217,162300,216090,750,750,750,750,0
20250217,162200,216090,750,750,750,750,0
20250217,162100,216090,750,750,750,750,0
20250217,162000,216090,750,750,750,750,0
20250217,161900,216090,750,750,750,750,0
20250217,161800,216090,750,750,750,750,0
20250217,161700,216090,750,750,750,750,0
20250217,161600,216090,750,750,750,750,0
20250217,161500,216090,750,750,750,750,0
20250217,161400,216090,750,750,750,750,0
20250217,161300,216090,750,750,750,750,0
20250217,161200,216090,750,750,750,750,0
20250217,161100,216090,750,750,750,750,0
20250217,161000,216090,750,750,750,750,0
20250217,160900,216090,750,750,750,750,0
20250217,160800,216090,750,750,750,750,0
20250217,160700,216090,750,750,750,750,0
20250217,160600,216090,750,750,750,750,0
20250217,160500,216090,750,750,750,750,0
20250217,160400,216090,750,750,750,750,0
20250217,160300,216090,750,750,750,750,0
20250217,160200,216090,750,750,750,750,0
20250217,160100,216090,750,750,750,750,0
20250217,160000,216090,750,750,750,750,0
20250217,155900,216090,750,750,750,750,0
20250217,155800,216090,750,750,750,750,1
20250217,155700,216090,750,750,750,750,0
20250217,155600,216090,750,750,750,750,0
20250217,155500,216090,750,750,750,750,0
20250217,155400,216090,750,750,750,750,0
20250217,155300,216090,750,750,750,750,0
20250217,155200,216090,750,750,750,750,0
20250217,155100,216090,750,750,750,750,0
20250217,155000,216090,750,750,750,750,0
20250217,154900,216090,750,750,750,750,0
20250217,154800,216090,750,750,750,750,0
20250217,154700,216090,750,750,750,750,0
20250217,154600,216090,750,750,750,750,0
20250217,154500,216090,750,750,750,750,0
20250217,154400,216090,750,750,750,750,0
20250217,154300,216090,750,750,750,750,0
20250217,154200,216090,750,750,750,750,0
20250217,154100,216090,750,750,750,750,0
20250217,154000,216090,750,750,750,750,0
20250217,153900,216090,750,750,750,750,0
20250217,153800,216090,750,750,750,750,0
20250217,153700,216090,750,750,750,750,0
20250217,153600,216090,750,750,750,750,0
20250217,153500,216090,750,750,750,750,0
20250217,153400,216090,750,750,750,750,0
20250217,153300,216090,750,750,750,750,0
20250217,153200,216090,750,750,750,750,0
20250217,153100,216090,750,750,750,750,0
20250217,153000,216090,750,750,750,750,0
20250217,152900,216090,750,750,750,750,0
20250217,152800,216090,750,750,750,750,0
20250217,152700,216090,750,750,750,750,0
20250217,152600,216090,750,750,750,750,0
20250217,152500,216090,750,750,750,750,0
20250217,152400,216090,750,750,750,750,0
20250217,152300,216090,750,750,750,750,0
20250217,152200,216090,750,750,750,750,0
20250217,152100,216090,750,750,750,750,0
20250217,152000,216090,750,750,750,750,0
20250217,151900,216090,750,750,750,750,0
20250217,151800,216090,750,750,750,750,0
20250217,151700,216090,750,750,750,750,0
20250217,151600,216090,750,750,750,750,0
20250217,151500,216090,750,750,750,750,0
20250217,151400,216090,750,750,750,750,0
20250217,151300,216090,750,750,750,750,0
20250217,151200,216090,750,750,750,750,0
20250217,151100,216090,750,750,750,750,0
20250217,151000,216090,750,750,750,750,0
20250217,150900,216090,750,750,750,750,0
20250217,150800,216090,750,750,750,750,0
20250217,150700,216090,750,750,750,750,0
20250217,150600,216090,750,750,750,750,0
20250217,150500,216090,750,750,750,750,0
20250217,150400,216090,750,750,750,750,0
20250217,150300,216090,750,750,750,750,0
20250217,150200,216090,750,750,750,750,0
20250217,150100,216090,750,750,750,750,0
20250217,150000,216090,750,750,750,750,0
20250217,145900,216090,750,750,750,750,0
20250217,145800,216090,750,750,750,750,0
20250217,145700,216090,750,750,750,750,0
20250217,145600,216090,750,750,750,750,0
20250217,145500,216090,750,750,750,750,0
20250217,145400,216090,750,750,750,750,0
20250217,145300,216090,750,750,750,750,0
20250217,145200,216090,750,750,750,750,0
20250217,145100,216090,750,750,750,750,0
20250217,145000,216090,750,750,750,750,0
20250217,144900,216090,750,750,750,750,0
20250217,144800,216090,750,750,750,750,0
20250217,144700,216090,750,750,750,750,0
20250217,144600,216090,750,750,750,750,0
20250217,144500,216090,750,750,750,750,0
20250217,144400,216090,750,750,750,750,0
20250217,144300,216090,750,750,750,750,0
20250217,144200,216090,750,750,750,750,0
20250217,144100,216090,750,750,750,750,0
20250217,144000,216090,750,750,750,750,0
20250217,143900,216090,750,750,750,750,0
20250217,143800,216090,750,750,750,750,0
20250217,143700,216090,750,750,750,750,0
20250217,143600,216090,750,750,750,750,0
20250217,143500,216090,750,750,750,750,0
20250217,143400,216090,750,750,750,750,0
20250217,143300,216090,750,750,750,750,0
20250217,143200,216090,750,750,750,750,0
20250217,143100,216090,750,750,750,750,0
20250217,143000,216090,750,750,750,750,0
20250217,142900,216090,750,750,750,750,0
20250217,142800,216090,750,750,750,750,0
20250217,142700,216090,750,750,750,750,0
20250217,142600,216090,750,750,750,750,0
20250217,142500,216090,750,750,750,750,0
20250217,142400,216090,750,750,750,750,0
20250217,142300,216090,750,750,750,750,0
20250217,142200,216090,750,750,750,750,0
20250217,142100,216090,750,750,750,750,0
20250217,142000,216090,750,750,750,750,0
20250217,141900,216090,750,750,750,750,0
20250217,141800,216090,750,750,750,750,0
20250217,141700,216090,750,750,750,750,0
20250217,141600,216090,750,750,750,750,0
20250217,141500,216090,750,750,750,750,0
20250217,141400,216090,750,750,750,750,0
20250217,141300,216090,750,750,750,750,0
20250217,141200,216090,750,750,750,750,0
20250217,141100,216090,750,750,750,750,0
20250217,141000,216090,750,750,750,750,0
20250217,140900,216090,750,750,750,750,0
20250217,140800,216090,750,750,750,750,0
20250217,140700,216090,750,750,750,750,0
20250217,140600,216090,750,750,750,750,0
20250217,140500,216090,750,750,750,750,0
20250217,140400,216090,750,750,750,750,0
20250217,140300,216090,750,750,750,750,0
20250217,140200,216090,750,750,750,750,0
20250217,140100,216090,750,750,750,750,0
20250217,140000,216090,750,750,750,750,0
20250217,135900,216090,750,750,750,750,0
20250217,135800,216090,750,750,750,750,0
20250217,135700,216090,750,750,750,750,0
20250217,135600,216090,750,750,750,750,0
20250217,135500,216090,750,750,750,750,0
20250217,135400,216090,750,750,750,750,0
20250217,135300,216090,750,750,750,750,0
20250217,135200,216090,750,750,750,750,0
20250217,135100,216090,750,750,750,750,0
20250217,135000,216090,750,750,750,750,0
20250217,134900,216090,750,750,750,750,0
20250217,134800,216090,750,750,750,750,0
20250217,134700,216090,750,750,750,750,0
20250217,134600,216090,750,750,750,750,0
20250217,134500,216090,750,750,750,750,0
20250217,134400,216090,750,750,750,750,0
20250217,134300,216090,750,750,750,750,0
20250217,134200,216090,750,750,750,750,0
20250217,134100,216090,750,750,750,750,0
20250217,134000,216090,750,750,750,750,0
20250217,133900,216090,750,750,750,750,0
20250217,133800,216090,750,750,750,750,0
20250217,133700,216090,750,750,750,750,0
20250217,133600,216090,750,750,750,750,0
20250217,133500,216090,750,750,750,750,0
20250217,133400,216090,750,750,750,750,0
20250217,133300,216090,750,750,750,750,0
20250217,133200,216090,750,750,750,750,0
20250217,133100,216090,750,750,750,750,0
20250217,133000,216090,750,750,750,750,0
20250217,132900,216090,750,750,750,750,0
20250217,132800,216090,750,750,750,750,0
20250217,132700,216090,750,750,750,750,0
20250217,132600,216090,750,750,750,750,0
20250217,132500,216090,750,750,750,750,1
20250217,132400,215340,680,680,680,680,0
20250217,132300,215340,680,680,680,680,0
20250217,132200,215340,680,680,680,680,0
20250217,132100,215340,680,680,680,680,0
20250217,132000,215340,680,680,680,680,0
20250217,131900,215340,680,680,680,680,0
20250217,131800,215340,680,680,680,680,0
20250217,131700,215340,680,700,700,680,313
20250217,131600,0,799,799,799,799,0
20250217,131500,0,799,799,799,799,0
20250217,131400,0,799,799,799,799,0
20250217,131300,0,799,799,799,799,0
20250217,131200,0,799,799,799,799,0
20250217,131100,0,799,799,799,799,0
20250217,131000,0,799,799,799,799,0
20250217,130900,0,799,799,799,799,0
20250217,130800,0,799,799,799,799,0
20250217,130700,0,799,799,799,799,0
20250217,130600,0,799,799,799,799,0
20250217,130500,0,799,799,799,799,0
20250217,130400,0,799,799,799,799,0
20250217,130300,0,799,799,799,799,0
20250217,130200,0,799,799,799,799,0
20250217,130100,0,799,799,799,799,0
20250217,130000,0,799,799,799,799,0
20250217,125900,0,799,799,799,799,0
20250217,125800,0,799,799,799,799,0
20250217,125700,0,799,799,799,799,0
20250217,125600,0,799,799,799,799,0
20250217,125500,0,799,799,799,799,0
20250217,125400,0,799,799,799,799,0
20250217,125300,0,799,799,799,799,0
20250217,125200,0,799,799,799,799,0
20250217,125100,0,799,799,799,799,0
20250217,125000,0,799,799,799,799,0
20250217,124900,0,799,799,799,799,0
20250217,124800,0,799,799,799,799,0
20250217,124700,0,799,799,799,799,0
20250217,124600,0,799,799,799,799,0
20250217,124500,0,799,799,799,799,0
20250217,124400,0,799,799,799,799,0
20250217,124300,0,799,799,799,799,0
20250217,124200,0,799,799,799,799,0
20250217,124100,0,799,799,799,799,0
20250217,124000,0,799,799,799,799,0
20250217,123900,0,799,799,799,799,0
20250217,123800,0,799,799,799,799,0
20250217,123700,0,799,799,799,799,0
20250217,123600,0,799,799,799,799,0
20250217,123500,0,799,799,799,799,0
20250217,123400,0,799,799,799,799,0
20250217,123300,0,799,799,799,799,0
20250217,123200,0,799,799,799,799,0
20250217,123100,0,799,799,799,799,0
20250217,123000,0,799,799,799,799,0
20250217,122900,0,799,799,799,799,0
20250217,122800,0,799,799,799,799,0
20250217,122700,0,799,799,799,799,0
20250217,122600,0,799,799,799,799,0
20250217,122500,0,799,799,799,799,0
20250217,122400,0,799,799,799,799,0
20250217,122300,0,799,799,799,799,0
20250217,122200,0,799,799,799,799,0
20250217,122100,0,799,799,799,799,0
20250217,122000,0,799,799,799,799,0
20250217,121900,0,799,799,799,799,0
20250217,121800,0,799,799,799,799,0
20250217,121700,0,799,799,799,799,0
20250217,121600,0,799,799,799,799,0
20250217,121500,0,799,799,799,799,0
20250217,121400,0,799,799,799,799,0
20250217,121300,0,799,799,799,799,0
20250217,121200,0,799,799,799,799,0
20250217,121100,0,799,799,799,799,0
20250217,121000,0,799,799,799,799,0
20250217,120900,0,799,799,799,799,0
20250217,120800,0,799,799,799,799,0
20250217,120700,0,799,799,799,799,0
20250217,120600,0,799,799,799,799,0
20250217,120500,0,799,799,799,799,0
20250217,120400,0,799,799,799,799,0
20250217,120300,0,799,799,799,799,0
20250217,120200,0,799,799,799,799,0
20250217,120100,0,799,799,799,799,0
20250217,120000,0,799,799,799,799,0
20250217,115900,0,799,799,799,799,0
20250217,115800,0,799,799,799,799,0
20250217,115700,0,799,799,799,799,0
20250217,115600,0,799,799,799,799,0
20250217,115500,0,799,799,799,799,0
20250217,115400,0,799,799,799,799,0
20250217,115300,0,799,799,799,799,0
20250217,115200,0,799,799,799,799,0
20250217,115100,0,799,799,799,799,0
20250217,115000,0,799,799,799,799,0
20250217,114900,0,799,799,799,799,0
20250217,114800,0,799,799,799,799,0
20250217,114700,0,799,799,799,799,0
20250217,114600,0,799,799,799,799,0
20250217,114500,0,799,799,799,799,0
20250217,114400,0,799,799,799,799,0
20250217,114300,0,799,799,799,799,0
20250217,114200,0,799,799,799,799,0
20250217,114100,0,799,799,799,799,0
20250217,114000,0,799,799,799,799,0
20250217,113900,0,799,799,799,799,0
20250217,113800,0,799,799,799,799,0
20250217,113700,0,799,799,799,799,0
20250217,113600,0,799,799,799,799,0
20250217,113500,0,799,799,799,799,0
20250217,113400,0,799,799,799,799,0
20250217,113300,0,799,799,799,799,0
20250217,113200,0,799,799,799,799,0
20250217,113100,0,799,799,799,799,0
20250217,113000,0,799,799,799,799,0
20250217,112900,0,799,799,799,799,0
20250217,112800,0,799,799,799,799,0
20250217,112700,0,799,799,799,799,0
20250217,112600,0,799,799,799,799,0
20250217,112500,0,799,799,799,799,0
20250217,112400,0,799,799,799,799,0
20250217,112300,0,799,799,799,799,0
20250217,112200,0,799,799,799,799,0
20250217,112100,0,799,799,799,799,0
20250217,112000,0,799,799,799,799,0
20250217,111900,0,799,799,799,799,0
20250217,111800,0,799,799,799,799,0
20250217,111700,0,799,799,799,799,0
20250217,111600,0,799,799,799,799,0
20250217,111500,0,799,799,799,799,0
20250217,111400,0,799,799,799,799,0
20250217,111300,0,799,799,799,799,0
20250217,111200,0,799,799,799,799,0
20250217,111100,0,799,799,799,799,0
20250217,111000,0,799,799,799,799,0
20250217,110900,0,799,799,799,799,0
20250217,110800,0,799,799,799,799,0
20250217,110700,0,799,799,799,799,0
20250217,110600,0,799,799,799,799,0
20250217,110500,0,799,799,799,799,0
20250217,110400,0,799,799,799,799,0
20250217,110300,0,799,799,799,799,0
20250217,110200,0,799,799,799,799,0
20250217,110100,0,799,799,799,799,0
20250217,110000,0,799,799,799,799,0
20250217,105900,0,799,799,799,799,0
20250217,105800,0,799,799,799,799,0
20250217,105700,0,799,799,799,799,0
20250217,105600,0,799,799,799,799,0
20250217,105500,0,799,799,799,799,0
20250217,105400,0,799,799,799,799,0
20250217,105300,0,799,799,799,799,0
20250217,105200,0,799,799,799,799,0
20250217,105100,0,799,799,799,799,0
20250217,105000,0,799,799,799,799,0
20250217,104900,0,799,799,799,799,0
20250217,104800,0,799,799,799,799,0
20250217,104700,0,799,799,799,799,0
20250217,104600,0,799,799,799,799,0
20250217,104500,0,799,799,799,799,0
20250217,104400,0,799,799,799,799,0
20250217,104300,0,799,799,799,799,0
20250217,104200,0,799,799,799,799,0
20250217,104100,0,799,799,799,799,0
20250217,104000,0,799,799,799,799,0
20250217,103900,0,799,799,799,799,0
20250217,103800,0,799,799,799,799,0
20250217,103700,0,799,799,799,799,0
20250217,103600,0,799,799,799,799,0
20250217,103500,0,799,799,799,799,0
20250217,103400,0,799,799,799,799,0
20250217,103300,0,799,799,799,799,0
20250217,103200,0,799,799,799,799,0
20250217,103100,0,799,799,799,799,0
20250217,103000,0,799,799,799,799,0
20250217,102900,0,799,799,799,799,0
20250217,102800,0,799,799,799,799,0
20250217,102700,0,799,799,799,799,0
20250217,102600,0,799,799,799,799,0
20250217,102500,0,799,799,799,799,0
20250217,102400,0,799,799,799,799,0
20250217,102300,0,799,799,799,799,0
20250217,102200,0,799,799,799,799,0
20250217,102100,0,799,799,799,799,0
20250217,102000,0,799,799,799,799,0
20250217,101900,0,799,799,799,799,0
20250217,101800,0,799,799,799,799,0
20250217,101700,0,799,799,799,799,0
20250217,101600,0,799,799,799,799,0
20250217,101500,0,799,799,799,799,0
20250217,101400,0,799,799,799,799,0
20250217,101300,0,799,799,799,799,0
20250217,101200,0,799,799,799,799,0
20250217,101100,0,799,799,799,799,0
20250217,101000,0,799,799,799,799,0
20250217,100900,0,799,799,799,799,0
20250217,100800,0,799,799,799,799,0
20250217,100700,0,799,799,799,799,0
20250217,100600,0,799,799,799,799,0
20250217,100500,0,799,799,799,799,0
20250217,100400,0,799,799,799,799,0
20250217,100300,0,799,799,799,799,0
20250217,100200,0,799,799,799,799,0
20250217,100100,0,799,799,799,799,0
20250217,100000,0,799,799,799,799,0
20250217,095900,0,799,799,799,799,0
20250217,095800,0,799,799,799,799,0
20250217,095700,0,799,799,799,799,0
20250217,095600,0,799,799,799,799,0
20250217,095500,0,799,799,799,799,0
20250217,095400,0,799,799,799,799,0
20250217,095300,0,799,799,799,799,0
20250217,095200,0,799,799,799,799,0
20250217,095100,0,799,799,799,799,0
20250217,095000,0,799,799,799,799,0
20250217,094900,0,799,799,799,799,0
20250217,094800,0,799,799,799,799,0
20250217,094700,0,799,799,799,799,0
20250217,094600,0,799,799,799,799,0
20250217,094500,0,799,799,799,799,0
20250217,094400,0,799,799,799,799,0
20250217,094300,0,799,799,799,799,0
20250217,094200,0,799,799,799,799,0
20250217,094100,0,799,799,799,799,0
20250217,094000,0,799,799,799,799,0
20250217,093900,0,799,799,799,799,0
20250217,093800,0,799,799,799,799,0
20250217,093700,0,799,799,799,799,0
20250217,093600,0,799,799,799,799,0
20250217,093500,0,799,799,799,799,0
20250217,093400,0,799,799,799,799,0
20250217,093300,0,799,799,799,799,0
20250217,093200,0,799,799,799,799,0
20250217,093100,0,799,799,799,799,0
20250217,093000,0,799,799,799,799,0
20250217,092900,0,799,799,799,799,0
20250217,092800,0,799,799,799,799,0
20250217,092700,0,799,799,799,799,0
20250217,092600,0,799,799,799,799,0
20250217,092500,0,799,799,799,799,0
20250217,092400,0,799,799,799,799,0
20250217,092300,0,799,799,799,799,0
20250217,092200,0,799,799,799,799,0
20250217,092100,0,799,799,799,799,0
20250217,092000,0,799,799,799,799,0
20250217,091900,0,799,799,799,799,0
20250217,091800,0,799,799,799,799,0
20250217,091700,0,799,799,799,799,0
20250217,091600,0,799,799,799,799,0
20250217,091500,0,799,799,799,799,0
20250217,091400,0,799,799,799,799,0
20250217,091300,0,799,799,799,799,0
20250217,091200,0,799,799,799,799,0
20250217,091100,0,799,799,799,799,0
20250217,091000,0,799,799,799,799,0
20250217,090900,0,799,799,799,799,0
20250217,090800,0,799,799,799,799,0
20250217,090700,0,799,799,799,799,0
20250217,090600,0,799,799,799,799,0
20250217,090500,0,799,799,799,799,0
20250217,090400,0,799,799,799,799,0
20250217,090300,0,799,799,799,799,0
20250217,090200,0,799,799,799,799,0
20250217,090100,0,799,799,799,799,0
20250217,090000,0,799,799,799,799,0