KissMeData/267080/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210700,511915,1689,1689,1689,1689,95
20250221,210600,511915,1689,1689,1689,1689,0
20250221,210500,511915,1689,1689,1689,1689,0
20250221,210400,511915,1689,1689,1689,1689,0
20250221,210300,511915,1689,1689,1689,1689,0
20250221,210200,511915,1689,1689,1689,1689,0
20250221,210100,511915,1689,1689,1689,1689,0
20250221,210000,511915,1689,1689,1689,1689,0
20250221,205900,511915,1689,1689,1689,1689,0
20250221,205800,511915,1689,1689,1689,1689,0
20250221,205700,511915,1689,1689,1689,1689,0
20250221,205600,511915,1689,1689,1689,1689,0
20250221,205500,511915,1689,1689,1689,1689,0
20250221,205400,511915,1689,1689,1689,1689,0
20250221,205300,511915,1689,1689,1689,1689,0
20250221,205200,511915,1689,1689,1689,1689,0
20250221,205100,511915,1689,1689,1689,1689,0
20250221,205000,511915,1689,1689,1689,1689,0
20250221,204900,511915,1689,1689,1689,1689,0
20250221,204800,511915,1689,1689,1689,1689,0
20250221,204700,511915,1689,1689,1689,1689,0
20250221,204600,511915,1689,1689,1689,1689,0
20250221,204500,511915,1689,1689,1689,1689,0
20250221,204400,511915,1689,1689,1689,1689,0
20250221,204300,511915,1689,1689,1689,1689,0
20250221,204200,511915,1689,1689,1689,1689,0
20250221,204100,511915,1689,1689,1689,1689,0
20250221,204000,511915,1689,1689,1689,1689,0
20250221,203900,511915,1689,1689,1689,1689,0
20250221,203800,511915,1689,1689,1689,1689,0
20250221,203700,511915,1689,1689,1689,1689,95
20250221,203600,511915,1689,1689,1689,1689,0
20250221,203500,511915,1689,1689,1689,1689,0
20250221,203400,511915,1689,1689,1689,1689,0
20250221,203300,511915,1689,1689,1689,1689,0
20250221,203200,511915,1689,1689,1689,1689,0
20250221,203100,511915,1689,1689,1689,1689,0
20250221,203000,511915,1689,1689,1689,1689,0
20250221,202900,511915,1689,1689,1689,1689,0
20250221,202800,511915,1689,1689,1689,1689,0
20250221,202700,511915,1689,1689,1689,1689,0
20250221,202600,511915,1689,1689,1689,1689,0
20250221,202500,511915,1689,1689,1689,1689,0
20250221,202400,511915,1689,1689,1689,1689,0
20250221,202300,511915,1689,1689,1689,1689,0
20250221,202200,511915,1689,1689,1689,1689,0
20250221,202100,511915,1689,1689,1689,1689,0
20250221,202000,511915,1689,1689,1689,1689,0
20250221,201900,511915,1689,1689,1689,1689,0
20250221,201800,511915,1689,1689,1689,1689,0
20250221,201700,511915,1689,1689,1689,1689,0
20250221,201600,511915,1689,1689,1689,1689,0
20250221,201500,511915,1689,1689,1689,1689,0
20250221,201400,511915,1689,1689,1689,1689,0
20250221,201300,511915,1689,1689,1689,1689,0
20250221,201200,511915,1689,1689,1689,1689,0
20250221,201100,511915,1689,1689,1689,1689,0
20250221,201000,511915,1689,1689,1689,1689,0
20250221,200900,511915,1689,1689,1689,1689,0
20250221,200800,511915,1689,1689,1689,1689,0
20250221,200700,511915,1689,1689,1689,1689,95
20250221,200600,511915,1689,1689,1689,1689,0
20250221,200500,511915,1689,1689,1689,1689,0
20250221,200400,511915,1689,1689,1689,1689,0
20250221,200300,511915,1689,1689,1689,1689,0
20250221,200200,511915,1689,1689,1689,1689,0
20250221,200100,511915,1689,1689,1689,1689,0
20250221,200000,511915,1689,1689,1689,1689,0
20250221,195900,511915,1689,1689,1689,1689,0
20250221,195800,511915,1689,1689,1689,1689,0
20250221,195700,511915,1689,1689,1689,1689,0
20250221,195600,511915,1689,1689,1689,1689,0
20250221,195500,511915,1689,1689,1689,1689,0
20250221,195400,511915,1689,1689,1689,1689,0
20250221,195300,511915,1689,1689,1689,1689,0
20250221,195200,511915,1689,1689,1689,1689,0
20250221,195100,511915,1689,1689,1689,1689,0
20250221,195000,511915,1689,1689,1689,1689,0
20250221,194900,511915,1689,1689,1689,1689,0
20250221,194800,511915,1689,1689,1689,1689,0
20250221,194700,511915,1689,1689,1689,1689,0
20250221,194600,511915,1689,1689,1689,1689,0
20250221,194500,511915,1689,1689,1689,1689,0
20250221,194400,511915,1689,1689,1689,1689,0
20250221,194300,511915,1689,1689,1689,1689,0
20250221,194200,511915,1689,1689,1689,1689,0
20250221,194100,511915,1689,1689,1689,1689,0
20250221,194000,511915,1689,1689,1689,1689,0
20250221,193900,511915,1689,1689,1689,1689,0
20250221,193800,511915,1689,1689,1689,1689,0
20250221,193700,511915,1689,1689,1689,1689,95
20250221,193600,511915,1689,1689,1689,1689,0
20250221,193500,511915,1689,1689,1689,1689,0
20250221,193400,511915,1689,1689,1689,1689,0
20250221,193300,511915,1689,1689,1689,1689,0
20250221,193200,511915,1689,1689,1689,1689,0
20250221,193100,511915,1689,1689,1689,1689,0
20250221,193000,511915,1689,1689,1689,1689,0
20250221,192900,511915,1689,1689,1689,1689,0
20250221,192800,511915,1689,1689,1689,1689,0
20250221,192700,511915,1689,1689,1689,1689,0
20250221,192600,511915,1689,1689,1689,1689,0
20250221,192500,511915,1689,1689,1689,1689,0
20250221,192400,511915,1689,1689,1689,1689,0
20250221,192300,511915,1689,1689,1689,1689,0
20250221,192200,511915,1689,1689,1689,1689,0
20250221,192100,511915,1689,1689,1689,1689,0
20250221,192000,511915,1689,1689,1689,1689,0
20250221,191900,511915,1689,1689,1689,1689,0
20250221,191800,511915,1689,1689,1689,1689,0
20250221,191700,511915,1689,1689,1689,1689,0
20250221,191600,511915,1689,1689,1689,1689,0
20250221,191500,511915,1689,1689,1689,1689,0
20250221,191400,511915,1689,1689,1689,1689,0
20250221,191300,511915,1689,1689,1689,1689,0
20250221,191200,511915,1689,1689,1689,1689,0
20250221,191100,511915,1689,1689,1689,1689,0
20250221,191000,511915,1689,1689,1689,1689,0
20250221,190900,511915,1689,1689,1689,1689,0
20250221,190800,511915,1689,1689,1689,1689,0
20250221,190700,511915,1689,1689,1689,1689,95
20250221,190600,511915,1689,1689,1689,1689,0
20250221,190500,511915,1689,1689,1689,1689,0
20250221,190400,511915,1689,1689,1689,1689,0
20250221,190300,511915,1689,1689,1689,1689,0
20250221,190200,511915,1689,1689,1689,1689,0
20250221,190100,511915,1689,1689,1689,1689,0
20250221,190000,511915,1689,1689,1689,1689,0
20250221,185900,511915,1689,1689,1689,1689,0
20250221,185800,511915,1689,1689,1689,1689,0
20250221,185700,511915,1689,1689,1689,1689,0
20250221,185600,511915,1689,1689,1689,1689,0
20250221,185500,511915,1689,1689,1689,1689,0
20250221,185400,511915,1689,1689,1689,1689,0
20250221,185300,511915,1689,1689,1689,1689,0
20250221,185200,511915,1689,1689,1689,1689,0
20250221,185100,511915,1689,1689,1689,1689,0
20250221,185000,511915,1689,1689,1689,1689,0
20250221,184900,511915,1689,1689,1689,1689,0
20250221,184800,511915,1689,1689,1689,1689,0
20250221,184700,511915,1689,1689,1689,1689,0
20250221,184600,511915,1689,1689,1689,1689,0
20250221,184500,511915,1689,1689,1689,1689,0
20250221,184400,511915,1689,1689,1689,1689,0
20250221,184300,511915,1689,1689,1689,1689,0
20250221,184200,511915,1689,1689,1689,1689,0
20250221,184100,511915,1689,1689,1689,1689,0
20250221,184000,511915,1689,1689,1689,1689,0
20250221,183900,511915,1689,1689,1689,1689,0
20250221,183800,511915,1689,1689,1689,1689,0
20250221,183700,511915,1689,1689,1689,1689,95
20250221,183600,511915,1689,1689,1689,1689,0
20250221,183500,511915,1689,1689,1689,1689,0
20250221,183400,511915,1689,1689,1689,1689,0
20250221,183300,511915,1689,1689,1689,1689,0
20250221,183200,511915,1689,1689,1689,1689,0
20250221,183100,511915,1689,1689,1689,1689,0
20250221,183000,511915,1689,1689,1689,1689,0
20250221,182900,511915,1689,1689,1689,1689,0
20250221,182800,511915,1689,1689,1689,1689,0
20250221,182700,511915,1689,1689,1689,1689,0
20250221,182600,511915,1689,1689,1689,1689,0
20250221,182500,511915,1689,1689,1689,1689,0
20250221,182400,511915,1689,1689,1689,1689,0
20250221,182300,511915,1689,1689,1689,1689,0
20250221,182200,511915,1689,1689,1689,1689,0
20250221,182100,511915,1689,1689,1689,1689,0
20250221,182000,511915,1689,1689,1689,1689,0
20250221,181900,511915,1689,1689,1689,1689,0
20250221,181800,511915,1689,1689,1689,1689,0
20250221,181700,511915,1689,1689,1689,1689,0
20250221,181600,511915,1689,1689,1689,1689,0
20250221,181500,511915,1689,1689,1689,1689,0
20250221,181400,511915,1689,1689,1689,1689,0
20250221,181300,511915,1689,1689,1689,1689,0
20250221,181200,511915,1689,1689,1689,1689,0
20250221,181100,511915,1689,1689,1689,1689,0
20250221,181000,511915,1689,1689,1689,1689,0
20250221,180900,511915,1689,1689,1689,1689,0
20250221,180800,511915,1689,1689,1689,1689,0
20250221,180700,511915,1689,1689,1689,1689,95
20250221,180600,511915,1689,1689,1689,1689,0
20250221,180500,511915,1689,1689,1689,1689,0
20250221,180400,511915,1689,1689,1689,1689,0
20250221,180300,511915,1689,1689,1689,1689,0
20250221,180200,511915,1689,1689,1689,1689,0
20250221,180100,511915,1689,1689,1689,1689,0
20250221,180000,511915,1689,1689,1689,1689,0
20250221,175900,511915,1689,1689,1689,1689,0
20250221,175800,511915,1689,1689,1689,1689,0
20250221,175700,511915,1689,1689,1689,1689,0
20250221,175600,511915,1689,1689,1689,1689,0
20250221,175500,511915,1689,1689,1689,1689,0
20250221,175400,511915,1689,1689,1689,1689,0
20250221,175300,511915,1689,1689,1689,1689,0
20250221,175200,511915,1689,1689,1689,1689,0
20250221,175100,511915,1689,1689,1689,1689,0
20250221,175000,511915,1689,1689,1689,1689,0
20250221,174900,511915,1689,1689,1689,1689,0
20250221,174800,511915,1689,1689,1689,1689,0
20250221,174700,511915,1689,1689,1689,1689,0
20250221,174600,511915,1689,1689,1689,1689,0
20250221,174500,511915,1689,1689,1689,1689,0
20250221,174400,511915,1689,1689,1689,1689,0
20250221,174300,511915,1689,1689,1689,1689,0
20250221,174200,511915,1689,1689,1689,1689,0
20250221,174100,511915,1689,1689,1689,1689,0
20250221,174000,511915,1689,1689,1689,1689,0
20250221,173900,511915,1689,1689,1689,1689,0
20250221,173800,511915,1689,1689,1689,1689,0
20250221,173700,511915,1689,1689,1689,1689,95
20250221,173600,511915,1689,1689,1689,1689,0
20250221,173500,511915,1689,1689,1689,1689,0
20250221,173400,511915,1689,1689,1689,1689,0
20250221,173300,511915,1689,1689,1689,1689,0
20250221,173200,511915,1689,1689,1689,1689,0
20250221,173100,511915,1689,1689,1689,1689,0
20250221,173000,511915,1689,1689,1689,1689,0
20250221,172900,511915,1689,1689,1689,1689,0
20250221,172800,511915,1689,1689,1689,1689,0
20250221,172700,511915,1689,1689,1689,1689,0
20250221,172600,511915,1689,1689,1689,1689,0
20250221,172500,511915,1689,1689,1689,1689,0
20250221,172400,511915,1689,1689,1689,1689,0
20250221,172300,511915,1689,1689,1689,1689,0
20250221,172200,511915,1689,1689,1689,1689,0
20250221,172100,511915,1689,1689,1689,1689,0
20250221,172000,511915,1689,1689,1689,1689,0
20250221,171900,511915,1689,1689,1689,1689,0
20250221,171800,511915,1689,1689,1689,1689,0
20250221,171700,511915,1689,1689,1689,1689,0
20250221,171600,511915,1689,1689,1689,1689,0
20250221,171500,511915,1689,1689,1689,1689,0
20250221,171400,511915,1689,1689,1689,1689,0
20250221,171300,511915,1689,1689,1689,1689,0
20250221,171200,511915,1689,1689,1689,1689,0
20250221,171100,511915,1689,1689,1689,1689,0
20250221,171000,511915,1689,1689,1689,1689,0
20250221,170900,511915,1689,1689,1689,1689,0
20250221,170800,511915,1689,1689,1689,1689,0
20250221,170700,511915,1689,1689,1689,1689,95
20250221,170600,511915,1689,1689,1689,1689,0
20250221,170500,511915,1689,1689,1689,1689,0
20250221,170400,511915,1689,1689,1689,1689,0
20250221,170300,511915,1689,1689,1689,1689,0
20250221,170200,511915,1689,1689,1689,1689,0
20250221,170100,511915,1689,1689,1689,1689,0
20250221,170000,511915,1689,1689,1689,1689,0
20250221,165900,511915,1689,1689,1689,1689,0
20250221,165800,511915,1689,1689,1689,1689,0
20250221,165700,511915,1689,1689,1689,1689,0
20250221,165600,511915,1689,1689,1689,1689,0
20250221,165500,511915,1689,1689,1689,1689,0
20250221,165400,511915,1689,1689,1689,1689,0
20250221,165300,511915,1689,1689,1689,1689,0
20250221,165200,511915,1689,1689,1689,1689,0
20250221,165100,511915,1689,1689,1689,1689,0
20250221,165000,511915,1689,1689,1689,1689,0
20250221,164900,511915,1689,1689,1689,1689,0
20250221,164800,511915,1689,1689,1689,1689,0
20250221,164700,511915,1689,1689,1689,1689,0
20250221,164600,511915,1689,1689,1689,1689,0
20250221,164500,511915,1689,1689,1689,1689,0
20250221,164400,511915,1689,1689,1689,1689,0
20250221,164300,511915,1689,1689,1689,1689,0
20250221,164200,511915,1689,1689,1689,1689,0
20250221,164100,511915,1689,1689,1689,1689,0
20250221,164000,511915,1689,1689,1689,1689,0
20250221,163900,511915,1689,1689,1689,1689,0
20250221,163800,511915,1689,1689,1689,1689,0
20250221,163700,511915,1689,1689,1689,1689,95
20250221,163600,511915,1689,1689,1689,1689,0
20250221,163500,511915,1689,1689,1689,1689,0
20250221,163400,511915,1689,1689,1689,1689,0
20250221,163300,511915,1689,1689,1689,1689,0
20250221,163200,511915,1689,1689,1689,1689,0
20250221,163100,511915,1689,1689,1689,1689,0
20250221,163000,511915,1689,1689,1689,1689,0
20250221,162900,511915,1689,1689,1689,1689,0
20250221,162800,511915,1689,1689,1689,1689,0
20250221,162700,511915,1689,1689,1689,1689,0
20250221,162600,511915,1689,1689,1689,1689,0
20250221,162500,511915,1689,1689,1689,1689,0
20250221,162400,511915,1689,1689,1689,1689,0
20250221,162300,511915,1689,1689,1689,1689,0
20250221,162200,511915,1689,1689,1689,1689,0
20250221,162100,511915,1689,1689,1689,1689,0
20250221,162000,511915,1689,1689,1689,1689,0
20250221,161900,511915,1689,1689,1689,1689,0
20250221,161800,511915,1689,1689,1689,1689,0
20250221,161700,511915,1689,1689,1689,1689,0
20250221,161600,511915,1689,1689,1689,1689,0
20250221,161500,511915,1689,1689,1689,1689,0
20250221,161400,511915,1689,1689,1689,1689,0
20250221,161300,511915,1689,1689,1689,1689,0
20250221,161200,511915,1689,1689,1689,1689,0
20250221,161100,511915,1689,1689,1689,1689,0
20250221,161000,511915,1689,1689,1689,1689,0
20250221,160900,511915,1689,1689,1689,1689,0
20250221,160800,511915,1689,1689,1689,1689,0
20250221,160700,511915,1689,1689,1689,1689,95
20250221,160600,511915,1689,1689,1689,1689,0
20250221,160500,511915,1689,1689,1689,1689,0
20250221,160400,511915,1689,1689,1689,1689,0
20250221,160300,511915,1689,1689,1689,1689,0
20250221,160200,511915,1689,1689,1689,1689,0
20250221,160100,511915,1689,1689,1689,1689,0
20250221,160000,511915,1689,1689,1689,1689,0
20250221,155900,511915,1689,1689,1689,1689,0
20250221,155800,511915,1689,1689,1689,1689,0
20250221,155700,511915,1689,1689,1689,1689,0
20250221,155600,511915,1689,1689,1689,1689,0
20250221,155500,511915,1689,1689,1689,1689,0
20250221,155400,511915,1689,1689,1689,1689,0
20250221,155300,511915,1689,1689,1689,1689,0
20250221,155200,511915,1689,1689,1689,1689,0
20250221,155100,511915,1689,1689,1689,1689,0
20250221,155000,511915,1689,1689,1689,1689,0
20250221,154900,511915,1689,1689,1689,1689,0
20250221,154800,511915,1689,1689,1689,1689,0
20250221,154700,511915,1689,1689,1689,1689,0
20250221,154600,511915,1689,1689,1689,1689,0
20250221,154500,511915,1689,1689,1689,1689,0
20250221,154400,511915,1689,1689,1689,1689,0
20250221,154300,511915,1689,1689,1689,1689,0
20250221,154200,511915,1689,1689,1689,1689,0
20250221,154100,511915,1689,1689,1689,1689,0
20250221,154000,511915,1689,1689,1689,1689,0
20250221,153900,511915,1689,1689,1689,1689,0
20250221,153800,511915,1689,1689,1689,1689,0
20250221,153700,511915,1689,1689,1689,1689,95
20250221,153600,511915,1689,1689,1689,1689,0
20250221,153500,511915,1689,1689,1689,1689,0
20250221,153400,511915,1689,1689,1689,1689,0
20250221,153300,511915,1689,1689,1689,1689,95
20250221,153200,351460,1600,1600,1600,1600,0
20250221,153100,351460,1600,1600,1600,1600,0
20250221,153000,351460,1600,1600,1600,1600,0
20250221,152900,351460,1600,1600,1600,1600,0
20250221,152800,351460,1600,1600,1600,1600,0
20250221,152700,351460,1600,1600,1600,1600,0
20250221,152600,351460,1600,1600,1600,1600,0
20250221,152500,351460,1600,1600,1600,1600,0
20250221,152400,351460,1600,1600,1600,1600,0
20250221,152300,351460,1600,1600,1600,1600,0
20250221,152200,351460,1600,1600,1600,1600,0
20250221,152100,351460,1600,1600,1600,1600,0
20250221,152000,351460,1600,1600,1600,1600,0
20250221,151900,351460,1600,1600,1600,1600,0
20250221,151800,351460,1600,1600,1600,1600,0
20250221,151700,351460,1600,1600,1600,1600,0
20250221,151600,351460,1600,1600,1600,1600,0
20250221,151500,351460,1600,1600,1600,1600,0
20250221,151400,351460,1600,1600,1600,1600,0
20250221,151300,351460,1600,1600,1600,1600,169
20250221,151200,81060,1680,1680,1680,1680,0
20250221,151100,81060,1680,1680,1680,1680,0
20250221,151000,81060,1680,1680,1680,1680,0
20250221,150900,81060,1680,1680,1680,1680,0
20250221,150800,81060,1680,1680,1680,1680,0
20250221,150700,81060,1680,1680,1680,1680,0
20250221,150600,81060,1680,1680,1680,1680,0
20250221,150500,81060,1680,1680,1680,1680,0
20250221,150400,81060,1680,1680,1680,1680,0
20250221,150300,81060,1680,1680,1680,1680,0
20250221,150200,81060,1680,1680,1680,1680,0
20250221,150100,81060,1680,1680,1680,1680,0
20250221,150000,81060,1680,1680,1680,1680,0
20250221,145900,81060,1680,1680,1680,1680,0
20250221,145800,81060,1680,1680,1680,1680,0
20250221,145700,81060,1680,1680,1680,1680,0
20250221,145600,81060,1680,1680,1680,1680,0
20250221,145500,81060,1680,1680,1680,1680,0
20250221,145400,81060,1680,1680,1680,1680,0
20250221,145300,81060,1680,1680,1680,1680,0
20250221,145200,81060,1680,1680,1680,1680,0
20250221,145100,81060,1680,1680,1680,1680,0
20250221,145000,81060,1680,1680,1680,1680,0
20250221,144900,81060,1680,1680,1680,1680,2
20250221,144800,77700,1600,1600,1600,1600,0
20250221,144700,77700,1600,1600,1600,1600,0
20250221,144600,77700,1600,1600,1600,1600,0
20250221,144500,77700,1600,1600,1600,1600,0
20250221,144400,77700,1600,1600,1600,1600,0
20250221,144300,77700,1600,1600,1600,1600,31
20250221,144200,28100,1600,1600,1600,1600,0
20250221,144100,28100,1600,1600,1600,1600,0
20250221,144000,28100,1600,1600,1600,1600,0
20250221,143900,28100,1600,1600,1600,1600,0
20250221,143800,28100,1600,1600,1600,1600,0
20250221,143700,28100,1600,1600,1600,1600,0
20250221,143600,28100,1600,1600,1600,1600,0
20250221,143500,28100,1600,1600,1600,1600,0
20250221,143400,28100,1600,1600,1600,1600,0
20250221,143300,28100,1600,1600,1600,1600,0
20250221,143200,28100,1600,1600,1600,1600,0
20250221,143100,28100,1600,1600,1600,1600,0
20250221,143000,28100,1600,1600,1600,1600,0
20250221,142900,28100,1600,1600,1600,1600,0
20250221,142800,28100,1600,1600,1600,1600,0
20250221,142700,28100,1600,1600,1600,1600,0
20250221,142600,28100,1600,1600,1600,1600,0
20250221,142500,28100,1600,1600,1600,1600,0
20250221,142400,28100,1600,1600,1600,1600,0
20250221,142300,28100,1600,1600,1600,1600,0
20250221,142200,28100,1600,1600,1600,1600,0
20250221,142100,28100,1600,1600,1600,1600,0
20250221,142000,28100,1600,1600,1600,1600,1
20250221,141900,26500,1500,1500,1500,1500,10
20250221,141800,11500,1600,1600,1600,1600,0
20250221,141700,11500,1600,1600,1600,1600,4
20250221,141600,5100,1700,1700,1700,1700,0
20250221,141500,5100,1700,1700,1700,1700,0
20250221,141400,5100,1700,1700,1700,1700,0
20250221,141300,5100,1700,1700,1700,1700,0
20250221,141200,5100,1700,1700,1700,1700,0
20250221,141100,5100,1700,1700,1700,1700,0
20250221,141000,5100,1700,1700,1700,1700,0
20250221,140900,5100,1700,1700,1700,1700,0
20250221,140800,5100,1700,1700,1700,1700,0
20250221,140700,5100,1700,1700,1700,1700,0
20250221,140600,5100,1700,1700,1700,1700,0
20250221,140500,5100,1700,1700,1700,1700,0
20250221,140400,5100,1700,1700,1700,1700,0
20250221,140300,5100,1700,1700,1700,1700,0
20250221,140200,5100,1700,1700,1700,1700,0
20250221,140100,5100,1700,1700,1700,1700,0
20250221,140000,5100,1700,1700,1700,1700,0
20250221,135900,5100,1700,1700,1700,1700,0
20250221,135800,5100,1700,1700,1700,1700,0
20250221,135700,5100,1700,1700,1700,1700,0
20250221,135600,5100,1700,1700,1700,1700,0
20250221,135500,5100,1700,1700,1700,1700,0
20250221,135400,5100,1700,1700,1700,1700,0
20250221,135300,5100,1700,1700,1700,1700,0
20250221,135200,5100,1700,1700,1700,1700,0
20250221,135100,5100,1700,1700,1700,1700,0
20250221,135000,5100,1700,1700,1700,1700,0
20250221,134900,5100,1700,1700,1700,1700,0
20250221,134800,5100,1700,1700,1700,1700,0
20250221,134700,5100,1700,1700,1700,1700,0
20250221,134600,5100,1700,1700,1700,1700,0
20250221,134500,5100,1700,1700,1700,1700,0
20250221,134400,5100,1700,1700,1700,1700,0
20250221,134300,5100,1700,1700,1700,1700,0
20250221,134200,5100,1700,1700,1700,1700,0
20250221,134100,5100,1700,1700,1700,1700,0
20250221,134000,5100,1700,1700,1700,1700,0
20250221,133900,5100,1700,1700,1700,1700,0
20250221,133800,5100,1700,1700,1700,1700,0
20250221,133700,5100,1700,1700,1700,1700,0
20250221,133600,5100,1700,1700,1700,1700,0
20250221,133500,5100,1700,1700,1700,1700,0
20250221,133400,5100,1700,1700,1700,1700,0
20250221,133300,5100,1700,1700,1700,1700,0
20250221,133200,5100,1700,1700,1700,1700,0
20250221,133100,5100,1700,1700,1700,1700,0
20250221,133000,5100,1700,1700,1700,1700,0
20250221,132900,5100,1700,1700,1700,1700,0
20250221,132800,5100,1700,1700,1700,1700,0
20250221,132700,5100,1700,1700,1700,1700,0
20250221,132600,5100,1700,1700,1700,1700,0
20250221,132500,5100,1700,1700,1700,1700,0
20250221,132400,5100,1700,1700,1700,1700,0
20250221,132300,5100,1700,1700,1700,1700,0
20250221,132200,5100,1700,1700,1700,1700,0
20250221,132100,5100,1700,1700,1700,1700,0
20250221,132000,5100,1700,1700,1700,1700,0
20250221,131900,5100,1700,1700,1700,1700,0
20250221,131800,5100,1700,1700,1700,1700,0
20250221,131700,5100,1700,1700,1700,1700,0
20250221,131600,5100,1700,1700,1700,1700,0
20250221,131500,5100,1700,1700,1700,1700,0
20250221,131400,5100,1700,1700,1700,1700,0
20250221,131300,5100,1700,1700,1700,1700,0
20250221,131200,5100,1700,1700,1700,1700,0
20250221,131100,5100,1700,1700,1700,1700,0
20250221,131000,5100,1700,1700,1700,1700,0
20250221,130900,5100,1700,1700,1700,1700,0
20250221,130800,5100,1700,1700,1700,1700,0
20250221,130700,5100,1700,1700,1700,1700,0
20250221,130600,5100,1700,1700,1700,1700,0
20250221,130500,5100,1700,1700,1700,1700,0
20250221,130400,5100,1700,1700,1700,1700,0
20250221,130300,5100,1700,1700,1700,1700,0
20250221,130200,5100,1700,1700,1700,1700,0
20250221,130100,5100,1700,1700,1700,1700,0
20250221,130000,5100,1700,1700,1700,1700,0
20250221,125900,5100,1700,1700,1700,1700,0
20250221,125800,5100,1700,1700,1700,1700,0
20250221,125700,5100,1700,1700,1700,1700,0
20250221,125600,5100,1700,1700,1700,1700,0
20250221,125500,5100,1700,1700,1700,1700,0
20250221,125400,5100,1700,1700,1700,1700,0
20250221,125300,5100,1700,1700,1700,1700,0
20250221,125200,5100,1700,1700,1700,1700,0
20250221,125100,5100,1700,1700,1700,1700,0
20250221,125000,5100,1700,1700,1700,1700,0
20250221,124900,5100,1700,1700,1700,1700,0
20250221,124800,5100,1700,1700,1700,1700,0
20250221,124700,5100,1700,1700,1700,1700,0
20250221,124600,5100,1700,1700,1700,1700,0
20250221,124500,5100,1700,1700,1700,1700,0
20250221,124400,5100,1700,1700,1700,1700,0
20250221,124300,5100,1700,1700,1700,1700,0
20250221,124200,5100,1700,1700,1700,1700,0
20250221,124100,5100,1700,1700,1700,1700,0
20250221,124000,5100,1700,1700,1700,1700,0
20250221,123900,5100,1700,1700,1700,1700,0
20250221,123800,5100,1700,1700,1700,1700,0
20250221,123700,5100,1700,1700,1700,1700,0
20250221,123600,5100,1700,1700,1700,1700,0
20250221,123500,5100,1700,1700,1700,1700,0
20250221,123400,5100,1700,1700,1700,1700,0
20250221,123300,5100,1700,1700,1700,1700,0
20250221,123200,5100,1700,1700,1700,1700,0
20250221,123100,5100,1700,1700,1700,1700,0
20250221,123000,5100,1700,1700,1700,1700,0
20250221,122900,5100,1700,1700,1700,1700,0
20250221,122800,5100,1700,1700,1700,1700,0
20250221,122700,5100,1700,1700,1700,1700,0
20250221,122600,5100,1700,1700,1700,1700,0
20250221,122500,5100,1700,1700,1700,1700,0
20250221,122400,5100,1700,1700,1700,1700,0
20250221,122300,5100,1700,1700,1700,1700,0
20250221,122200,5100,1700,1700,1700,1700,0
20250221,122100,5100,1700,1700,1700,1700,0
20250221,122000,5100,1700,1700,1700,1700,0
20250221,121900,5100,1700,1700,1700,1700,0
20250221,121800,5100,1700,1700,1700,1700,0
20250221,121700,5100,1700,1700,1700,1700,0
20250221,121600,5100,1700,1700,1700,1700,0
20250221,121500,5100,1700,1700,1700,1700,0
20250221,121400,5100,1700,1700,1700,1700,0
20250221,121300,5100,1700,1700,1700,1700,0
20250221,121200,5100,1700,1700,1700,1700,0
20250221,121100,5100,1700,1700,1700,1700,0
20250221,121000,5100,1700,1700,1700,1700,0
20250221,120900,5100,1700,1700,1700,1700,0
20250221,120800,5100,1700,1700,1700,1700,0
20250221,120700,5100,1700,1700,1700,1700,0
20250221,120600,5100,1700,1700,1700,1700,0
20250221,120500,5100,1700,1700,1700,1700,0
20250221,120400,5100,1700,1700,1700,1700,0
20250221,120300,5100,1700,1700,1700,1700,0
20250221,120200,5100,1700,1700,1700,1700,0
20250221,120100,5100,1700,1700,1700,1700,0
20250221,120000,5100,1700,1700,1700,1700,0
20250221,115900,5100,1700,1700,1700,1700,0
20250221,115800,5100,1700,1700,1700,1700,0
20250221,115700,5100,1700,1700,1700,1700,0
20250221,115600,5100,1700,1700,1700,1700,0
20250221,115500,5100,1700,1700,1700,1700,0
20250221,115400,5100,1700,1700,1700,1700,0
20250221,115300,5100,1700,1700,1700,1700,0
20250221,115200,5100,1700,1700,1700,1700,0
20250221,115100,5100,1700,1700,1700,1700,0
20250221,115000,5100,1700,1700,1700,1700,0
20250221,114900,5100,1700,1700,1700,1700,0
20250221,114800,5100,1700,1700,1700,1700,0
20250221,114700,5100,1700,1700,1700,1700,0
20250221,114600,5100,1700,1700,1700,1700,0
20250221,114500,5100,1700,1700,1700,1700,0
20250221,114400,5100,1700,1700,1700,1700,0
20250221,114300,5100,1700,1700,1700,1700,0
20250221,114200,5100,1700,1700,1700,1700,0
20250221,114100,5100,1700,1700,1700,1700,0
20250221,114000,5100,1700,1700,1700,1700,0
20250221,113900,5100,1700,1700,1700,1700,0
20250221,113800,5100,1700,1700,1700,1700,0
20250221,113700,5100,1700,1700,1700,1700,0
20250221,113600,5100,1700,1700,1700,1700,0
20250221,113500,5100,1700,1700,1700,1700,0
20250221,113400,5100,1700,1700,1700,1700,0
20250221,113300,5100,1700,1700,1700,1700,0
20250221,113200,5100,1700,1700,1700,1700,0
20250221,113100,5100,1700,1700,1700,1700,0
20250221,113000,5100,1700,1700,1700,1700,0
20250221,112900,5100,1700,1700,1700,1700,0
20250221,112800,5100,1700,1700,1700,1700,0
20250221,112700,5100,1700,1700,1700,1700,0
20250221,112600,5100,1700,1700,1700,1700,0
20250221,112500,5100,1700,1700,1700,1700,0
20250221,112400,5100,1700,1700,1700,1700,0
20250221,112300,5100,1700,1700,1700,1700,0
20250221,112200,5100,1700,1700,1700,1700,0
20250221,112100,5100,1700,1700,1700,1700,0
20250221,112000,5100,1700,1700,1700,1700,0
20250221,111900,5100,1700,1700,1700,1700,0
20250221,111800,5100,1700,1700,1700,1700,0
20250221,111700,5100,1700,1700,1700,1700,0
20250221,111600,5100,1700,1700,1700,1700,0
20250221,111500,5100,1700,1700,1700,1700,0
20250221,111400,5100,1700,1700,1700,1700,0
20250221,111300,5100,1700,1700,1700,1700,0
20250221,111200,5100,1700,1700,1700,1700,0
20250221,111100,5100,1700,1700,1700,1700,0
20250221,111000,5100,1700,1700,1700,1700,0
20250221,110900,5100,1700,1700,1700,1700,0
20250221,110800,5100,1700,1700,1700,1700,0
20250221,110700,5100,1700,1700,1700,1700,0
20250221,110600,5100,1700,1700,1700,1700,0
20250221,110500,5100,1700,1700,1700,1700,0
20250221,110400,5100,1700,1700,1700,1700,0
20250221,110300,5100,1700,1700,1700,1700,0
20250221,110200,5100,1700,1700,1700,1700,0
20250221,110100,5100,1700,1700,1700,1700,0
20250221,110000,5100,1700,1700,1700,1700,0
20250221,105900,5100,1700,1700,1700,1700,0
20250221,105800,5100,1700,1700,1700,1700,0
20250221,105700,5100,1700,1700,1700,1700,0
20250221,105600,5100,1700,1700,1700,1700,0
20250221,105500,5100,1700,1700,1700,1700,0
20250221,105400,5100,1700,1700,1700,1700,0
20250221,105300,5100,1700,1700,1700,1700,0
20250221,105200,5100,1700,1700,1700,1700,0
20250221,105100,5100,1700,1700,1700,1700,0
20250221,105000,5100,1700,1700,1700,1700,0
20250221,104900,5100,1700,1700,1700,1700,0
20250221,104800,5100,1700,1700,1700,1700,0
20250221,104700,5100,1700,1700,1700,1700,0
20250221,104600,5100,1700,1700,1700,1700,0
20250221,104500,5100,1700,1700,1700,1700,0
20250221,104400,5100,1700,1700,1700,1700,0
20250221,104300,5100,1700,1700,1700,1700,0
20250221,104200,5100,1700,1700,1700,1700,0
20250221,104100,5100,1700,1700,1700,1700,0
20250221,104000,5100,1700,1700,1700,1700,0
20250221,103900,5100,1700,1700,1700,1700,0
20250221,103800,5100,1700,1700,1700,1700,0
20250221,103700,5100,1700,1700,1700,1700,0
20250221,103600,5100,1700,1700,1700,1700,0
20250221,103500,5100,1700,1700,1700,1700,0
20250221,103400,5100,1700,1700,1700,1700,0
20250221,103300,5100,1700,1700,1700,1700,0
20250221,103200,5100,1700,1700,1700,1700,0
20250221,103100,5100,1700,1700,1700,1700,0
20250221,103000,5100,1700,1700,1700,1700,0
20250221,102900,5100,1700,1700,1700,1700,0
20250221,102800,5100,1700,1700,1700,1700,0
20250221,102700,5100,1700,1700,1700,1700,0
20250221,102600,5100,1700,1700,1700,1700,0
20250221,102500,5100,1700,1700,1700,1700,0
20250221,102400,5100,1700,1700,1700,1700,0
20250221,102300,5100,1700,1700,1700,1700,0
20250221,102200,5100,1700,1700,1700,1700,0
20250221,102100,5100,1700,1700,1700,1700,0
20250221,102000,5100,1700,1700,1700,1700,0
20250221,101900,5100,1700,1700,1700,1700,0
20250221,101800,5100,1700,1700,1700,1700,0
20250221,101700,5100,1700,1700,1700,1700,0
20250221,101600,5100,1700,1700,1700,1700,0
20250221,101500,5100,1700,1700,1700,1700,0
20250221,101400,5100,1700,1700,1700,1700,0
20250221,101300,5100,1700,1700,1700,1700,0
20250221,101200,5100,1700,1700,1700,1700,0
20250221,101100,5100,1700,1700,1700,1700,0
20250221,101000,5100,1700,1700,1700,1700,0
20250221,100900,5100,1700,1700,1700,1700,0
20250221,100800,5100,1700,1700,1700,1700,0
20250221,100700,5100,1700,1700,1700,1700,0
20250221,100600,5100,1700,1700,1700,1700,0
20250221,100500,5100,1700,1700,1700,1700,0
20250221,100400,5100,1700,1700,1700,1700,0
20250221,100300,5100,1700,1700,1700,1700,0
20250221,100200,5100,1700,1700,1700,1700,0
20250221,100100,5100,1700,1700,1700,1700,0
20250221,100000,5100,1700,1700,1700,1700,0
20250221,095900,5100,1700,1700,1700,1700,0
20250221,095800,5100,1700,1700,1700,1700,0
20250221,095700,5100,1700,1700,1700,1700,0
20250221,095600,5100,1700,1700,1700,1700,0
20250221,095500,5100,1700,1700,1700,1700,0
20250221,095400,5100,1700,1700,1700,1700,0
20250221,095300,5100,1700,1700,1700,1700,0
20250221,095200,5100,1700,1700,1700,1700,0
20250221,095100,5100,1700,1700,1700,1700,0
20250221,095000,5100,1700,1700,1700,1700,0
20250221,094900,5100,1700,1700,1700,1700,0
20250221,094800,5100,1700,1700,1700,1700,0
20250221,094700,5100,1700,1700,1700,1700,0
20250221,094600,5100,1700,1700,1700,1700,0
20250221,094500,5100,1700,1700,1700,1700,0
20250221,094400,5100,1700,1700,1700,1700,0
20250221,094300,5100,1700,1700,1700,1700,0
20250221,094200,5100,1700,1700,1700,1700,0
20250221,094100,5100,1700,1700,1700,1700,0
20250221,094000,5100,1700,1700,1700,1700,0
20250221,093900,5100,1700,1700,1700,1700,0
20250221,093800,5100,1700,1700,1700,1700,0
20250221,093700,5100,1700,1700,1700,1700,0
20250221,093600,5100,1700,1700,1700,1700,0
20250221,093500,5100,1700,1700,1700,1700,0
20250221,093400,5100,1700,1700,1700,1700,0
20250221,093300,5100,1700,1700,1700,1700,0
20250221,093200,5100,1700,1700,1700,1700,0
20250221,093100,5100,1700,1700,1700,1700,0
20250221,093000,5100,1700,1700,1700,1700,0
20250221,092900,5100,1700,1700,1700,1700,0
20250221,092800,5100,1700,1700,1700,1700,0
20250221,092700,5100,1700,1700,1700,1700,0
20250221,092600,5100,1700,1700,1700,1700,0
20250221,092500,5100,1700,1700,1700,1700,0
20250221,092400,5100,1700,1700,1700,1700,0
20250221,092300,5100,1700,1700,1700,1700,0
20250221,092200,5100,1700,1700,1700,1700,0
20250221,092100,5100,1700,1700,1700,1700,0
20250221,092000,5100,1700,1700,1700,1700,0
20250221,091900,5100,1700,1700,1700,1700,0
20250221,091800,5100,1700,1700,1700,1700,0
20250221,091700,5100,1700,1700,1700,1700,0
20250221,091600,5100,1700,1700,1700,1700,0
20250221,091500,5100,1700,1700,1700,1700,0
20250221,091400,5100,1700,1700,1700,1700,0
20250221,091300,5100,1700,1700,1700,1700,0
20250221,091200,5100,1700,1700,1700,1700,0
20250221,091100,5100,1700,1700,1700,1700,0
20250221,091000,5100,1700,1700,1700,1700,0
20250221,090900,5100,1700,1700,1700,1700,0
20250221,090800,5100,1700,1700,1700,1700,0
20250221,090700,5100,1700,1700,1700,1700,0
20250221,090600,5100,1700,1700,1700,1700,0
20250221,090500,5100,1700,1700,1700,1700,0
20250221,090400,5100,1700,1700,1700,1700,0
20250221,090300,5100,1700,1700,1700,1700,0
20250221,090200,5100,1700,1700,1700,1700,0
20250221,090100,5100,1700,1700,1700,1700,0
20250221,090000,5100,1700,1700,1700,1700,3