KissMeData/448780/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	214700	2185	2185	2185	2185	2185	1
3	20250218	214600	2185	2185	2185	2185	2185	0
4	20250218	214500	2185	2185	2185	2185	2185	0
5	20250218	214400	2185	2185	2185	2185	2185	0
6	20250218	214300	2185	2185	2185	2185	2185	0
7	20250218	214200	2185	2185	2185	2185	2185	0
8	20250218	214100	2185	2185	2185	2185	2185	0
9	20250218	214000	2185	2185	2185	2185	2185	0
10	20250218	213900	2185	2185	2185	2185	2185	0
11	20250218	213800	2185	2185	2185	2185	2185	0
12	20250218	213700	2185	2185	2185	2185	2185	0
13	20250218	213600	2185	2185	2185	2185	2185	0
14	20250218	213500	2185	2185	2185	2185	2185	0
15	20250218	213400	2185	2185	2185	2185	2185	0
16	20250218	213300	2185	2185	2185	2185	2185	0
17	20250218	213200	2185	2185	2185	2185	2185	0
18	20250218	213100	2185	2185	2185	2185	2185	0
19	20250218	213000	2185	2185	2185	2185	2185	0
20	20250218	212900	2185	2185	2185	2185	2185	0
21	20250218	212800	2185	2185	2185	2185	2185	0
22	20250218	212700	2185	2185	2185	2185	2185	0
23	20250218	212600	2185	2185	2185	2185	2185	0
24	20250218	212500	2185	2185	2185	2185	2185	0
25	20250218	212400	2185	2185	2185	2185	2185	0
26	20250218	212300	2185	2185	2185	2185	2185	0
27	20250218	212200	2185	2185	2185	2185	2185	0
28	20250218	212100	2185	2185	2185	2185	2185	0
29	20250218	212000	2185	2185	2185	2185	2185	0
30	20250218	211900	2185	2185	2185	2185	2185	0
31	20250218	211800	2185	2185	2185	2185	2185	0
32	20250218	211700	2185	2185	2185	2185	2185	1
33	20250218	211600	2185	2185	2185	2185	2185	0
34	20250218	211500	2185	2185	2185	2185	2185	0
35	20250218	211400	2185	2185	2185	2185	2185	0
36	20250218	211300	2185	2185	2185	2185	2185	0
37	20250218	211200	2185	2185	2185	2185	2185	0
38	20250218	211100	2185	2185	2185	2185	2185	0
39	20250218	211000	2185	2185	2185	2185	2185	0
40	20250218	210900	2185	2185	2185	2185	2185	0
41	20250218	210800	2185	2185	2185	2185	2185	0
42	20250218	210700	2185	2185	2185	2185	2185	0
43	20250218	210600	2185	2185	2185	2185	2185	0
44	20250218	210500	2185	2185	2185	2185	2185	0
45	20250218	210400	2185	2185	2185	2185	2185	0
46	20250218	210300	2185	2185	2185	2185	2185	0
47	20250218	210200	2185	2185	2185	2185	2185	0
48	20250218	210100	2185	2185	2185	2185	2185	0
49	20250218	210000	2185	2185	2185	2185	2185	0
50	20250218	205900	2185	2185	2185	2185	2185	0
51	20250218	205800	2185	2185	2185	2185	2185	0
52	20250218	205700	2185	2185	2185	2185	2185	0
53	20250218	205600	2185	2185	2185	2185	2185	0
54	20250218	205500	2185	2185	2185	2185	2185	0
55	20250218	205400	2185	2185	2185	2185	2185	0
56	20250218	205300	2185	2185	2185	2185	2185	0
57	20250218	205200	2185	2185	2185	2185	2185	0
58	20250218	205100	2185	2185	2185	2185	2185	0
59	20250218	205000	2185	2185	2185	2185	2185	0
60	20250218	204900	2185	2185	2185	2185	2185	0
61	20250218	204800	2185	2185	2185	2185	2185	0
62	20250218	204700	2185	2185	2185	2185	2185	1
63	20250218	204600	2185	2185	2185	2185	2185	0
64	20250218	204500	2185	2185	2185	2185	2185	0
65	20250218	204400	2185	2185	2185	2185	2185	0
66	20250218	204300	2185	2185	2185	2185	2185	0
67	20250218	204200	2185	2185	2185	2185	2185	0
68	20250218	204100	2185	2185	2185	2185	2185	0
69	20250218	204000	2185	2185	2185	2185	2185	0
70	20250218	203900	2185	2185	2185	2185	2185	0
71	20250218	203800	2185	2185	2185	2185	2185	0
72	20250218	203700	2185	2185	2185	2185	2185	0
73	20250218	203600	2185	2185	2185	2185	2185	0
74	20250218	203500	2185	2185	2185	2185	2185	0
75	20250218	203400	2185	2185	2185	2185	2185	0
76	20250218	203300	2185	2185	2185	2185	2185	0
77	20250218	203200	2185	2185	2185	2185	2185	0
78	20250218	203100	2185	2185	2185	2185	2185	0
79	20250218	203000	2185	2185	2185	2185	2185	0
80	20250218	202900	2185	2185	2185	2185	2185	0
81	20250218	202800	2185	2185	2185	2185	2185	0
82	20250218	202700	2185	2185	2185	2185	2185	0
83	20250218	202600	2185	2185	2185	2185	2185	0
84	20250218	202500	2185	2185	2185	2185	2185	0
85	20250218	202400	2185	2185	2185	2185	2185	0
86	20250218	202300	2185	2185	2185	2185	2185	0
87	20250218	202200	2185	2185	2185	2185	2185	0
88	20250218	202100	2185	2185	2185	2185	2185	0
89	20250218	202000	2185	2185	2185	2185	2185	0
90	20250218	201900	2185	2185	2185	2185	2185	0
91	20250218	201800	2185	2185	2185	2185	2185	0
92	20250218	201700	2185	2185	2185	2185	2185	1
93	20250218	201600	2185	2185	2185	2185	2185	0
94	20250218	201500	2185	2185	2185	2185	2185	0
95	20250218	201400	2185	2185	2185	2185	2185	0
96	20250218	201300	2185	2185	2185	2185	2185	0
97	20250218	201200	2185	2185	2185	2185	2185	0
98	20250218	201100	2185	2185	2185	2185	2185	0
99	20250218	201000	2185	2185	2185	2185	2185	0
100	20250218	200900	2185	2185	2185	2185	2185	0
101	20250218	200800	2185	2185	2185	2185	2185	0
102	20250218	200700	2185	2185	2185	2185	2185	0
103	20250218	200600	2185	2185	2185	2185	2185	0
104	20250218	200500	2185	2185	2185	2185	2185	0
105	20250218	200400	2185	2185	2185	2185	2185	0
106	20250218	200300	2185	2185	2185	2185	2185	0
107	20250218	200200	2185	2185	2185	2185	2185	0
108	20250218	200100	2185	2185	2185	2185	2185	0
109	20250218	200000	2185	2185	2185	2185	2185	0
110	20250218	195900	2185	2185	2185	2185	2185	0
111	20250218	195800	2185	2185	2185	2185	2185	0
112	20250218	195700	2185	2185	2185	2185	2185	0
113	20250218	195600	2185	2185	2185	2185	2185	0
114	20250218	195500	2185	2185	2185	2185	2185	0
115	20250218	195400	2185	2185	2185	2185	2185	0
116	20250218	195300	2185	2185	2185	2185	2185	0
117	20250218	195200	2185	2185	2185	2185	2185	0
118	20250218	195100	2185	2185	2185	2185	2185	0
119	20250218	195000	2185	2185	2185	2185	2185	0
120	20250218	194900	2185	2185	2185	2185	2185	0
121	20250218	194800	2185	2185	2185	2185	2185	0
122	20250218	194700	2185	2185	2185	2185	2185	1
123	20250218	194600	2185	2185	2185	2185	2185	0
124	20250218	194500	2185	2185	2185	2185	2185	0
125	20250218	194400	2185	2185	2185	2185	2185	0
126	20250218	194300	2185	2185	2185	2185	2185	0
127	20250218	194200	2185	2185	2185	2185	2185	0
128	20250218	194100	2185	2185	2185	2185	2185	0
129	20250218	194000	2185	2185	2185	2185	2185	0
130	20250218	193900	2185	2185	2185	2185	2185	0
131	20250218	193800	2185	2185	2185	2185	2185	0
132	20250218	193700	2185	2185	2185	2185	2185	0
133	20250218	193600	2185	2185	2185	2185	2185	0
134	20250218	193500	2185	2185	2185	2185	2185	0
135	20250218	193400	2185	2185	2185	2185	2185	0
136	20250218	193300	2185	2185	2185	2185	2185	0
137	20250218	193200	2185	2185	2185	2185	2185	0
138	20250218	193100	2185	2185	2185	2185	2185	0
139	20250218	193000	2185	2185	2185	2185	2185	0
140	20250218	192900	2185	2185	2185	2185	2185	0
141	20250218	192800	2185	2185	2185	2185	2185	0
142	20250218	192700	2185	2185	2185	2185	2185	0
143	20250218	192600	2185	2185	2185	2185	2185	0
144	20250218	192500	2185	2185	2185	2185	2185	0
145	20250218	192400	2185	2185	2185	2185	2185	0
146	20250218	192300	2185	2185	2185	2185	2185	0
147	20250218	192200	2185	2185	2185	2185	2185	0
148	20250218	192100	2185	2185	2185	2185	2185	0
149	20250218	192000	2185	2185	2185	2185	2185	0
150	20250218	191900	2185	2185	2185	2185	2185	0
151	20250218	191800	2185	2185	2185	2185	2185	0
152	20250218	191700	2185	2185	2185	2185	2185	1
153	20250218	191600	2185	2185	2185	2185	2185	0
154	20250218	191500	2185	2185	2185	2185	2185	0
155	20250218	191400	2185	2185	2185	2185	2185	0
156	20250218	191300	2185	2185	2185	2185	2185	0
157	20250218	191200	2185	2185	2185	2185	2185	0
158	20250218	191100	2185	2185	2185	2185	2185	0
159	20250218	191000	2185	2185	2185	2185	2185	0
160	20250218	190900	2185	2185	2185	2185	2185	0
161	20250218	190800	2185	2185	2185	2185	2185	0
162	20250218	190700	2185	2185	2185	2185	2185	0
163	20250218	190600	2185	2185	2185	2185	2185	0
164	20250218	190500	2185	2185	2185	2185	2185	0
165	20250218	190400	2185	2185	2185	2185	2185	0
166	20250218	190300	2185	2185	2185	2185	2185	0
167	20250218	190200	2185	2185	2185	2185	2185	0
168	20250218	190100	2185	2185	2185	2185	2185	0
169	20250218	190000	2185	2185	2185	2185	2185	0
170	20250218	185900	2185	2185	2185	2185	2185	0
171	20250218	185800	2185	2185	2185	2185	2185	0
172	20250218	185700	2185	2185	2185	2185	2185	0
173	20250218	185600	2185	2185	2185	2185	2185	0
174	20250218	185500	2185	2185	2185	2185	2185	0
175	20250218	185400	2185	2185	2185	2185	2185	0
176	20250218	185300	2185	2185	2185	2185	2185	0
177	20250218	185200	2185	2185	2185	2185	2185	0
178	20250218	185100	2185	2185	2185	2185	2185	0
179	20250218	185000	2185	2185	2185	2185	2185	0
180	20250218	184900	2185	2185	2185	2185	2185	0
181	20250218	184800	2185	2185	2185	2185	2185	0
182	20250218	184700	2185	2185	2185	2185	2185	1
183	20250218	184600	2185	2185	2185	2185	2185	0
184	20250218	184500	2185	2185	2185	2185	2185	0
185	20250218	184400	2185	2185	2185	2185	2185	0
186	20250218	184300	2185	2185	2185	2185	2185	0
187	20250218	184200	2185	2185	2185	2185	2185	0
188	20250218	184100	2185	2185	2185	2185	2185	0
189	20250218	184000	2185	2185	2185	2185	2185	0
190	20250218	183900	2185	2185	2185	2185	2185	0
191	20250218	183800	2185	2185	2185	2185	2185	0
192	20250218	183700	2185	2185	2185	2185	2185	0
193	20250218	183600	2185	2185	2185	2185	2185	0
194	20250218	183500	2185	2185	2185	2185	2185	0
195	20250218	183400	2185	2185	2185	2185	2185	0
196	20250218	183300	2185	2185	2185	2185	2185	0
197	20250218	183200	2185	2185	2185	2185	2185	0
198	20250218	183100	2185	2185	2185	2185	2185	0
199	20250218	183000	2185	2185	2185	2185	2185	0
200	20250218	182900	2185	2185	2185	2185	2185	0
201	20250218	182800	2185	2185	2185	2185	2185	0
202	20250218	182700	2185	2185	2185	2185	2185	0
203	20250218	182600	2185	2185	2185	2185	2185	0
204	20250218	182500	2185	2185	2185	2185	2185	0
205	20250218	182400	2185	2185	2185	2185	2185	0
206	20250218	182300	2185	2185	2185	2185	2185	0
207	20250218	182200	2185	2185	2185	2185	2185	0
208	20250218	182100	2185	2185	2185	2185	2185	0
209	20250218	182000	2185	2185	2185	2185	2185	0
210	20250218	181900	2185	2185	2185	2185	2185	0
211	20250218	181800	2185	2185	2185	2185	2185	0
212	20250218	181700	2185	2185	2185	2185	2185	1
213	20250218	181600	2185	2185	2185	2185	2185	0
214	20250218	181500	2185	2185	2185	2185	2185	0
215	20250218	181400	2185	2185	2185	2185	2185	0
216	20250218	181300	2185	2185	2185	2185	2185	0
217	20250218	181200	2185	2185	2185	2185	2185	0
218	20250218	181100	2185	2185	2185	2185	2185	0
219	20250218	181000	2185	2185	2185	2185	2185	0
220	20250218	180900	2185	2185	2185	2185	2185	0
221	20250218	180800	2185	2185	2185	2185	2185	0
222	20250218	180700	2185	2185	2185	2185	2185	0
223	20250218	180600	2185	2185	2185	2185	2185	0
224	20250218	180500	2185	2185	2185	2185	2185	0
225	20250218	180400	2185	2185	2185	2185	2185	0
226	20250218	180300	2185	2185	2185	2185	2185	0
227	20250218	180200	2185	2185	2185	2185	2185	0
228	20250218	180100	2185	2185	2185	2185	2185	0
229	20250218	180000	2185	2185	2185	2185	2185	0
230	20250218	175900	2185	2185	2185	2185	2185	0
231	20250218	175800	2185	2185	2185	2185	2185	0
232	20250218	175700	2185	2185	2185	2185	2185	0
233	20250218	175600	2185	2185	2185	2185	2185	0
234	20250218	175500	2185	2185	2185	2185	2185	0
235	20250218	175400	2185	2185	2185	2185	2185	0
236	20250218	175300	2185	2185	2185	2185	2185	0
237	20250218	175200	2185	2185	2185	2185	2185	0
238	20250218	175100	2185	2185	2185	2185	2185	0
239	20250218	175000	2185	2185	2185	2185	2185	0
240	20250218	174900	2185	2185	2185	2185	2185	0
241	20250218	174800	2185	2185	2185	2185	2185	0
242	20250218	174700	2185	2185	2185	2185	2185	1
243	20250218	174600	2185	2185	2185	2185	2185	0
244	20250218	174500	2185	2185	2185	2185	2185	0
245	20250218	174400	2185	2185	2185	2185	2185	0
246	20250218	174300	2185	2185	2185	2185	2185	0
247	20250218	174200	2185	2185	2185	2185	2185	0
248	20250218	174100	2185	2185	2185	2185	2185	0
249	20250218	174000	2185	2185	2185	2185	2185	0
250	20250218	173900	2185	2185	2185	2185	2185	0
251	20250218	173800	2185	2185	2185	2185	2185	0
252	20250218	173700	2185	2185	2185	2185	2185	0
253	20250218	173600	2185	2185	2185	2185	2185	0
254	20250218	173500	2185	2185	2185	2185	2185	0
255	20250218	173400	2185	2185	2185	2185	2185	0
256	20250218	173300	2185	2185	2185	2185	2185	0
257	20250218	173200	2185	2185	2185	2185	2185	0
258	20250218	173100	2185	2185	2185	2185	2185	0
259	20250218	173000	2185	2185	2185	2185	2185	0
260	20250218	172900	2185	2185	2185	2185	2185	0
261	20250218	172800	2185	2185	2185	2185	2185	0
262	20250218	172700	2185	2185	2185	2185	2185	0
263	20250218	172600	2185	2185	2185	2185	2185	0
264	20250218	172500	2185	2185	2185	2185	2185	0
265	20250218	172400	2185	2185	2185	2185	2185	0
266	20250218	172300	2185	2185	2185	2185	2185	0
267	20250218	172200	2185	2185	2185	2185	2185	0
268	20250218	172100	2185	2185	2185	2185	2185	0
269	20250218	172000	2185	2185	2185	2185	2185	0
270	20250218	171900	2185	2185	2185	2185	2185	0
271	20250218	171800	2185	2185	2185	2185	2185	0
272	20250218	171700	2185	2185	2185	2185	2185	1
273	20250218	171600	2185	2185	2185	2185	2185	0
274	20250218	171500	2185	2185	2185	2185	2185	0
275	20250218	171400	2185	2185	2185	2185	2185	0
276	20250218	171300	2185	2185	2185	2185	2185	0
277	20250218	171200	2185	2185	2185	2185	2185	0
278	20250218	171100	2185	2185	2185	2185	2185	0
279	20250218	171000	2185	2185	2185	2185	2185	0
280	20250218	170900	2185	2185	2185	2185	2185	0
281	20250218	170800	2185	2185	2185	2185	2185	0
282	20250218	170700	2185	2185	2185	2185	2185	0
283	20250218	170600	2185	2185	2185	2185	2185	0
284	20250218	170500	2185	2185	2185	2185	2185	0
285	20250218	170400	2185	2185	2185	2185	2185	0
286	20250218	170300	2185	2185	2185	2185	2185	0
287	20250218	170200	2185	2185	2185	2185	2185	0
288	20250218	170100	2185	2185	2185	2185	2185	0
289	20250218	170000	2185	2185	2185	2185	2185	0
290	20250218	165900	2185	2185	2185	2185	2185	0
291	20250218	165800	2185	2185	2185	2185	2185	0
292	20250218	165700	2185	2185	2185	2185	2185	0
293	20250218	165600	2185	2185	2185	2185	2185	0
294	20250218	165500	2185	2185	2185	2185	2185	0
295	20250218	165400	2185	2185	2185	2185	2185	0
296	20250218	165300	2185	2185	2185	2185	2185	0
297	20250218	165200	2185	2185	2185	2185	2185	0
298	20250218	165100	2185	2185	2185	2185	2185	0
299	20250218	165000	2185	2185	2185	2185	2185	0
300	20250218	164900	2185	2185	2185	2185	2185	0
301	20250218	164800	2185	2185	2185	2185	2185	0
302	20250218	164700	2185	2185	2185	2185	2185	1
303	20250218	164600	2185	2185	2185	2185	2185	0
304	20250218	164500	2185	2185	2185	2185	2185	0
305	20250218	164400	2185	2185	2185	2185	2185	0
306	20250218	164300	2185	2185	2185	2185	2185	0
307	20250218	164200	2185	2185	2185	2185	2185	0
308	20250218	164100	2185	2185	2185	2185	2185	0
309	20250218	164000	2185	2185	2185	2185	2185	0
310	20250218	163900	2185	2185	2185	2185	2185	0
311	20250218	163800	2185	2185	2185	2185	2185	0
312	20250218	163700	2185	2185	2185	2185	2185	0
313	20250218	163600	2185	2185	2185	2185	2185	0
314	20250218	163500	2185	2185	2185	2185	2185	0
315	20250218	163400	2185	2185	2185	2185	2185	0
316	20250218	163300	2185	2185	2185	2185	2185	0
317	20250218	163200	2185	2185	2185	2185	2185	0
318	20250218	163100	2185	2185	2185	2185	2185	0
319	20250218	163000	2185	2185	2185	2185	2185	0
320	20250218	162900	2185	2185	2185	2185	2185	0
321	20250218	162800	2185	2185	2185	2185	2185	0
322	20250218	162700	2185	2185	2185	2185	2185	0
323	20250218	162600	2185	2185	2185	2185	2185	0
324	20250218	162500	2185	2185	2185	2185	2185	0
325	20250218	162400	2185	2185	2185	2185	2185	0
326	20250218	162300	2185	2185	2185	2185	2185	0
327	20250218	162200	2185	2185	2185	2185	2185	0
328	20250218	162100	2185	2185	2185	2185	2185	0
329	20250218	162000	2185	2185	2185	2185	2185	0
330	20250218	161900	2185	2185	2185	2185	2185	0
331	20250218	161800	2185	2185	2185	2185	2185	0
332	20250218	161700	2185	2185	2185	2185	2185	1
333	20250218	161600	2185	2185	2185	2185	2185	0
334	20250218	161500	2185	2185	2185	2185	2185	0
335	20250218	161400	2185	2185	2185	2185	2185	0
336	20250218	161300	2185	2185	2185	2185	2185	0
337	20250218	161200	2185	2185	2185	2185	2185	0
338	20250218	161100	2185	2185	2185	2185	2185	0
339	20250218	161000	2185	2185	2185	2185	2185	0
340	20250218	160900	2185	2185	2185	2185	2185	0
341	20250218	160800	2185	2185	2185	2185	2185	0
342	20250218	160700	2185	2185	2185	2185	2185	0
343	20250218	160600	2185	2185	2185	2185	2185	0
344	20250218	160500	2185	2185	2185	2185	2185	0
345	20250218	160400	2185	2185	2185	2185	2185	0
346	20250218	160300	2185	2185	2185	2185	2185	0
347	20250218	160200	2185	2185	2185	2185	2185	0
348	20250218	160100	2185	2185	2185	2185	2185	0
349	20250218	160000	2185	2185	2185	2185	2185	0
350	20250218	155900	2185	2185	2185	2185	2185	0
351	20250218	155800	2185	2185	2185	2185	2185	0
352	20250218	155700	2185	2185	2185	2185	2185	0
353	20250218	155600	2185	2185	2185	2185	2185	0
354	20250218	155500	2185	2185	2185	2185	2185	0
355	20250218	155400	2185	2185	2185	2185	2185	0
356	20250218	155300	2185	2185	2185	2185	2185	0
357	20250218	155200	2185	2185	2185	2185	2185	0
358	20250218	155100	2185	2185	2185	2185	2185	0
359	20250218	155000	2185	2185	2185	2185	2185	0
360	20250218	154900	2185	2185	2185	2185	2185	0
361	20250218	154800	2185	2185	2185	2185	2185	0
362	20250218	154700	2185	2185	2185	2185	2185	1
363	20250218	154600	2185	2185	2185	2185	2185	0
364	20250218	154500	2185	2185	2185	2185	2185	0
365	20250218	154400	2185	2185	2185	2185	2185	0
366	20250218	154300	2185	2185	2185	2185	2185	0
367	20250218	154200	2185	2185	2185	2185	2185	0
368	20250218	154100	2185	2185	2185	2185	2185	0
369	20250218	154000	2185	2185	2185	2185	2185	0
370	20250218	153900	2185	2185	2185	2185	2185	0
371	20250218	153800	2185	2185	2185	2185	2185	0
372	20250218	153700	2185	2185	2185	2185	2185	0
373	20250218	153600	2185	2185	2185	2185	2185	0
374	20250218	153500	2185	2185	2185	2185	2185	0
375	20250218	153400	2185	2185	2185	2185	2185	0
376	20250218	153300	2185	2185	2185	2185	2185	0
377	20250218	153200	2185	2185	2185	2185	2185	0
378	20250218	153100	2185	2185	2185	2185	2185	0
379	20250218	153000	2185	2185	2185	2185	2185	0
380	20250218	152900	2185	2185	2185	2185	2185	0
381	20250218	152800	2185	2185	2185	2185	2185	0
382	20250218	152700	2185	2185	2185	2185	2185	0
383	20250218	152600	2185	2185	2185	2185	2185	0
384	20250218	152500	2185	2185	2185	2185	2185	0
385	20250218	152400	2185	2185	2185	2185	2185	0
386	20250218	152300	2185	2185	2185	2185	2185	0
387	20250218	152200	2185	2185	2185	2185	2185	0
388	20250218	152100	2185	2185	2185	2185	2185	0
389	20250218	152000	2185	2185	2185	2185	2185	0
390	20250218	151900	2185	2185	2185	2185	2185	0
391	20250218	151800	2185	2185	2185	2185	2185	0
392	20250218	151700	2185	2185	2185	2185	2185	0
393	20250218	151600	2185	2185	2185	2185	2185	0
394	20250218	151500	2185	2185	2185	2185	2185	0
395	20250218	151400	2185	2185	2185	2185	2185	0
396	20250218	151300	2185	2185	2185	2185	2185	0
397	20250218	151200	2185	2185	2185	2185	2185	0
398	20250218	151100	2185	2185	2185	2185	2185	0
399	20250218	151000	2185	2185	2185	2185	2185	0
400	20250218	150900	2185	2185	2185	2185	2185	0
401	20250218	150800	2185	2185	2185	2185	2185	0
402	20250218	150700	2185	2185	2185	2185	2185	0
403	20250218	150600	2185	2185	2185	2185	2185	0
404	20250218	150500	2185	2185	2185	2185	2185	0
405	20250218	150400	2185	2185	2185	2185	2185	0
406	20250218	150300	2185	2185	2185	2185	2185	0
407	20250218	150200	2185	2185	2185	2185	2185	0
408	20250218	150100	2185	2185	2185	2185	2185	0
409	20250218	150000	2185	2185	2185	2185	2185	0
410	20250218	145900	2185	2185	2185	2185	2185	0
411	20250218	145800	2185	2185	2185	2185	2185	0
412	20250218	145700	2185	2185	2185	2185	2185	0
413	20250218	145600	2185	2185	2185	2185	2185	0
414	20250218	145500	2185	2185	2185	2185	2185	0
415	20250218	145400	2185	2185	2185	2185	2185	0
416	20250218	145300	2185	2185	2185	2185	2185	0
417	20250218	145200	2185	2185	2185	2185	2185	0
418	20250218	145100	2185	2185	2185	2185	2185	0
419	20250218	145000	2185	2185	2185	2185	2185	0
420	20250218	144900	2185	2185	2185	2185	2185	0
421	20250218	144800	2185	2185	2185	2185	2185	0
422	20250218	144700	2185	2185	2185	2185	2185	0
423	20250218	144600	2185	2185	2185	2185	2185	0
424	20250218	144500	2185	2185	2185	2185	2185	0
425	20250218	144400	2185	2185	2185	2185	2185	0
426	20250218	144300	2185	2185	2185	2185	2185	0
427	20250218	144200	2185	2185	2185	2185	2185	0
428	20250218	144100	2185	2185	2185	2185	2185	0
429	20250218	144000	2185	2185	2185	2185	2185	0
430	20250218	143900	2185	2185	2185	2185	2185	0
431	20250218	143800	2185	2185	2185	2185	2185	0
432	20250218	143700	2185	2185	2185	2185	2185	0
433	20250218	143600	2185	2185	2185	2185	2185	0
434	20250218	143500	2185	2185	2185	2185	2185	0
435	20250218	143400	2185	2185	2185	2185	2185	0
436	20250218	143300	2185	2185	2185	2185	2185	0
437	20250218	143200	2185	2185	2185	2185	2185	0
438	20250218	143100	2185	2185	2185	2185	2185	0
439	20250218	143000	2185	2185	2185	2185	2185	0
440	20250218	142900	2185	2185	2185	2185	2185	0
441	20250218	142800	2185	2185	2185	2185	2185	0
442	20250218	142700	2185	2185	2185	2185	2185	0
443	20250218	142600	2185	2185	2185	2185	2185	0
444	20250218	142500	2185	2185	2185	2185	2185	0
445	20250218	142400	2185	2185	2185	2185	2185	0
446	20250218	142300	2185	2185	2185	2185	2185	0
447	20250218	142200	2185	2185	2185	2185	2185	0
448	20250218	142100	2185	2185	2185	2185	2185	0
449	20250218	142000	2185	2185	2185	2185	2185	0
450	20250218	141900	2185	2185	2185	2185	2185	0
451	20250218	141800	2185	2185	2185	2185	2185	0
452	20250218	141700	2185	2185	2185	2185	2185	0
453	20250218	141600	2185	2185	2185	2185	2185	0
454	20250218	141500	2185	2185	2185	2185	2185	0
455	20250218	141400	2185	2185	2185	2185	2185	0
456	20250218	141300	2185	2185	2185	2185	2185	0
457	20250218	141200	2185	2185	2185	2185	2185	0
458	20250218	141100	2185	2185	2185	2185	2185	0
459	20250218	141000	2185	2185	2185	2185	2185	0
460	20250218	140900	2185	2185	2185	2185	2185	0
461	20250218	140800	2185	2185	2185	2185	2185	0
462	20250218	140700	2185	2185	2185	2185	2185	0
463	20250218	140600	2185	2185	2185	2185	2185	0
464	20250218	140500	2185	2185	2185	2185	2185	0
465	20250218	140400	2185	2185	2185	2185	2185	0
466	20250218	140300	2185	2185	2185	2185	2185	0
467	20250218	140200	2185	2185	2185	2185	2185	0
468	20250218	140100	2185	2185	2185	2185	2185	0
469	20250218	140000	2185	2185	2185	2185	2185	0
470	20250218	135900	2185	2185	2185	2185	2185	0
471	20250218	135800	2185	2185	2185	2185	2185	0
472	20250218	135700	2185	2185	2185	2185	2185	0
473	20250218	135600	2185	2185	2185	2185	2185	0
474	20250218	135500	2185	2185	2185	2185	2185	0
475	20250218	135400	2185	2185	2185	2185	2185	0
476	20250218	135300	2185	2185	2185	2185	2185	0
477	20250218	135200	2185	2185	2185	2185	2185	0
478	20250218	135100	2185	2185	2185	2185	2185	0
479	20250218	135000	2185	2185	2185	2185	2185	0
480	20250218	134900	2185	2185	2185	2185	2185	0
481	20250218	134800	2185	2185	2185	2185	2185	0
482	20250218	134700	2185	2185	2185	2185	2185	0
483	20250218	134600	2185	2185	2185	2185	2185	0
484	20250218	134500	2185	2185	2185	2185	2185	0
485	20250218	134400	2185	2185	2185	2185	2185	0
486	20250218	134300	2185	2185	2185	2185	2185	0
487	20250218	134200	2185	2185	2185	2185	2185	0
488	20250218	134100	2185	2185	2185	2185	2185	0
489	20250218	134000	2185	2185	2185	2185	2185	0
490	20250218	133900	2185	2185	2185	2185	2185	0
491	20250218	133800	2185	2185	2185	2185	2185	0
492	20250218	133700	2185	2185	2185	2185	2185	0
493	20250218	133600	2185	2185	2185	2185	2185	0
494	20250218	133500	2185	2185	2185	2185	2185	0
495	20250218	133400	2185	2185	2185	2185	2185	0
496	20250218	133300	2185	2185	2185	2185	2185	0
497	20250218	133200	2185	2185	2185	2185	2185	0
498	20250218	133100	2185	2185	2185	2185	2185	0
499	20250218	133000	2185	2185	2185	2185	2185	0
500	20250218	132900	2185	2185	2185	2185	2185	0
501	20250218	132800	2185	2185	2185	2185	2185	0
502	20250218	132700	2185	2185	2185	2185	2185	0
503	20250218	132600	2185	2185	2185	2185	2185	0
504	20250218	132500	2185	2185	2185	2185	2185	0
505	20250218	132400	2185	2185	2185	2185	2185	0
506	20250218	132300	2185	2185	2185	2185	2185	0
507	20250218	132200	2185	2185	2185	2185	2185	0
508	20250218	132100	2185	2185	2185	2185	2185	0
509	20250218	132000	2185	2185	2185	2185	2185	0
510	20250218	131900	2185	2185	2185	2185	2185	0
511	20250218	131800	2185	2185	2185	2185	2185	0
512	20250218	131700	2185	2185	2185	2185	2185	0
513	20250218	131600	2185	2185	2185	2185	2185	0
514	20250218	131500	2185	2185	2185	2185	2185	0
515	20250218	131400	2185	2185	2185	2185	2185	0
516	20250218	131300	2185	2185	2185	2185	2185	0
517	20250218	131200	2185	2185	2185	2185	2185	0
518	20250218	131100	2185	2185	2185	2185	2185	0
519	20250218	131000	2185	2185	2185	2185	2185	0
520	20250218	130900	2185	2185	2185	2185	2185	0
521	20250218	130800	2185	2185	2185	2185	2185	0
522	20250218	130700	2185	2185	2185	2185	2185	0
523	20250218	130600	2185	2185	2185	2185	2185	0
524	20250218	130500	2185	2185	2185	2185	2185	0
525	20250218	130400	2185	2185	2185	2185	2185	0
526	20250218	130300	2185	2185	2185	2185	2185	0
527	20250218	130200	2185	2185	2185	2185	2185	0
528	20250218	130100	2185	2185	2185	2185	2185	0
529	20250218	130000	2185	2185	2185	2185	2185	0
530	20250218	125900	2185	2185	2185	2185	2185	0
531	20250218	125800	2185	2185	2185	2185	2185	0
532	20250218	125700	2185	2185	2185	2185	2185	0
533	20250218	125600	2185	2185	2185	2185	2185	0
534	20250218	125500	2185	2185	2185	2185	2185	0
535	20250218	125400	2185	2185	2185	2185	2185	0
536	20250218	125300	2185	2185	2185	2185	2185	0
537	20250218	125200	2185	2185	2185	2185	2185	0
538	20250218	125100	2185	2185	2185	2185	2185	0
539	20250218	125000	2185	2185	2185	2185	2185	0
540	20250218	124900	2185	2185	2185	2185	2185	0
541	20250218	124800	2185	2185	2185	2185	2185	0
542	20250218	124700	2185	2185	2185	2185	2185	0
543	20250218	124600	2185	2185	2185	2185	2185	0
544	20250218	124500	2185	2185	2185	2185	2185	0
545	20250218	124400	2185	2185	2185	2185	2185	0
546	20250218	124300	2185	2185	2185	2185	2185	0
547	20250218	124200	2185	2185	2185	2185	2185	0
548	20250218	124100	2185	2185	2185	2185	2185	0
549	20250218	124000	2185	2185	2185	2185	2185	0
550	20250218	123900	2185	2185	2185	2185	2185	0
551	20250218	123800	2185	2185	2185	2185	2185	0
552	20250218	123700	2185	2185	2185	2185	2185	0
553	20250218	123600	2185	2185	2185	2185	2185	0
554	20250218	123500	2185	2185	2185	2185	2185	0
555	20250218	123400	2185	2185	2185	2185	2185	0
556	20250218	123300	2185	2185	2185	2185	2185	0
557	20250218	123200	2185	2185	2185	2185	2185	0
558	20250218	123100	2185	2185	2185	2185	2185	0
559	20250218	123000	2185	2185	2185	2185	2185	0
560	20250218	122900	2185	2185	2185	2185	2185	0
561	20250218	122800	2185	2185	2185	2185	2185	0
562	20250218	122700	2185	2185	2185	2185	2185	0
563	20250218	122600	2185	2185	2185	2185	2185	0
564	20250218	122500	2185	2185	2185	2185	2185	0
565	20250218	122400	2185	2185	2185	2185	2185	0
566	20250218	122300	2185	2185	2185	2185	2185	0
567	20250218	122200	2185	2185	2185	2185	2185	0
568	20250218	122100	2185	2185	2185	2185	2185	0
569	20250218	122000	2185	2185	2185	2185	2185	0
570	20250218	121900	2185	2185	2185	2185	2185	0
571	20250218	121800	2185	2185	2185	2185	2185	0
572	20250218	121700	2185	2185	2185	2185	2185	0
573	20250218	121600	2185	2185	2185	2185	2185	0
574	20250218	121500	2185	2185	2185	2185	2185	0
575	20250218	121400	2185	2185	2185	2185	2185	0
576	20250218	121300	2185	2185	2185	2185	2185	0
577	20250218	121200	2185	2185	2185	2185	2185	0
578	20250218	121100	2185	2185	2185	2185	2185	0
579	20250218	121000	2185	2185	2185	2185	2185	0
580	20250218	120900	2185	2185	2185	2185	2185	0
581	20250218	120800	2185	2185	2185	2185	2185	0
582	20250218	120700	2185	2185	2185	2185	2185	0
583	20250218	120600	2185	2185	2185	2185	2185	0
584	20250218	120500	2185	2185	2185	2185	2185	0
585	20250218	120400	2185	2185	2185	2185	2185	0
586	20250218	120300	2185	2185	2185	2185	2185	0
587	20250218	120200	2185	2185	2185	2185	2185	0
588	20250218	120100	2185	2185	2185	2185	2185	0
589	20250218	120000	2185	2185	2185	2185	2185	0
590	20250218	115900	2185	2185	2185	2185	2185	0
591	20250218	115800	2185	2185	2185	2185	2185	0
592	20250218	115700	2185	2185	2185	2185	2185	0
593	20250218	115600	2185	2185	2185	2185	2185	0
594	20250218	115500	2185	2185	2185	2185	2185	0
595	20250218	115400	2185	2185	2185	2185	2185	0
596	20250218	115300	2185	2185	2185	2185	2185	0
597	20250218	115200	2185	2185	2185	2185	2185	0
598	20250218	115100	2185	2185	2185	2185	2185	0
599	20250218	115000	2185	2185	2185	2185	2185	0
600	20250218	114900	2185	2185	2185	2185	2185	0
601	20250218	114800	2185	2185	2185	2185	2185	0
602	20250218	114700	2185	2185	2185	2185	2185	0
603	20250218	114600	2185	2185	2185	2185	2185	0
604	20250218	114500	2185	2185	2185	2185	2185	0
605	20250218	114400	2185	2185	2185	2185	2185	0
606	20250218	114300	2185	2185	2185	2185	2185	0
607	20250218	114200	2185	2185	2185	2185	2185	0
608	20250218	114100	2185	2185	2185	2185	2185	0
609	20250218	114000	2185	2185	2185	2185	2185	0
610	20250218	113900	2185	2185	2185	2185	2185	0
611	20250218	113800	2185	2185	2185	2185	2185	0
612	20250218	113700	2185	2185	2185	2185	2185	0
613	20250218	113600	2185	2185	2185	2185	2185	0
614	20250218	113500	2185	2185	2185	2185	2185	0
615	20250218	113400	2185	2185	2185	2185	2185	0
616	20250218	113300	2185	2185	2185	2185	2185	0
617	20250218	113200	2185	2185	2185	2185	2185	0
618	20250218	113100	2185	2185	2185	2185	2185	0
619	20250218	113000	2185	2185	2185	2185	2185	0
620	20250218	112900	2185	2185	2185	2185	2185	0
621	20250218	112800	2185	2185	2185	2185	2185	0
622	20250218	112700	2185	2185	2185	2185	2185	0
623	20250218	112600	2185	2185	2185	2185	2185	0
624	20250218	112500	2185	2185	2185	2185	2185	0
625	20250218	112400	2185	2185	2185	2185	2185	0
626	20250218	112300	2185	2185	2185	2185	2185	0
627	20250218	112200	2185	2185	2185	2185	2185	0
628	20250218	112100	2185	2185	2185	2185	2185	0
629	20250218	112000	2185	2185	2185	2185	2185	0
630	20250218	111900	2185	2185	2185	2185	2185	0
631	20250218	111800	2185	2185	2185	2185	2185	0
632	20250218	111700	2185	2185	2185	2185	2185	0
633	20250218	111600	2185	2185	2185	2185	2185	0
634	20250218	111500	2185	2185	2185	2185	2185	0
635	20250218	111400	2185	2185	2185	2185	2185	0
636	20250218	111300	2185	2185	2185	2185	2185	0
637	20250218	111200	2185	2185	2185	2185	2185	0
638	20250218	111100	2185	2185	2185	2185	2185	0
639	20250218	111000	2185	2185	2185	2185	2185	0
640	20250218	110900	2185	2185	2185	2185	2185	0
641	20250218	110800	2185	2185	2185	2185	2185	0
642	20250218	110700	2185	2185	2185	2185	2185	0
643	20250218	110600	2185	2185	2185	2185	2185	0
644	20250218	110500	2185	2185	2185	2185	2185	0
645	20250218	110400	2185	2185	2185	2185	2185	0
646	20250218	110300	2185	2185	2185	2185	2185	0
647	20250218	110200	2185	2185	2185	2185	2185	0
648	20250218	110100	2185	2185	2185	2185	2185	0
649	20250218	110000	2185	2185	2185	2185	2185	0
650	20250218	105900	2185	2185	2185	2185	2185	0
651	20250218	105800	2185	2185	2185	2185	2185	0
652	20250218	105700	2185	2185	2185	2185	2185	0
653	20250218	105600	2185	2185	2185	2185	2185	0
654	20250218	105500	2185	2185	2185	2185	2185	0
655	20250218	105400	2185	2185	2185	2185	2185	0
656	20250218	105300	2185	2185	2185	2185	2185	0
657	20250218	105200	2185	2185	2185	2185	2185	0
658	20250218	105100	2185	2185	2185	2185	2185	0
659	20250218	105000	2185	2185	2185	2185	2185	0
660	20250218	104900	2185	2185	2185	2185	2185	0
661	20250218	104800	2185	2185	2185	2185	2185	0
662	20250218	104700	2185	2185	2185	2185	2185	0
663	20250218	104600	2185	2185	2185	2185	2185	0
664	20250218	104500	2185	2185	2185	2185	2185	0
665	20250218	104400	2185	2185	2185	2185	2185	0
666	20250218	104300	2185	2185	2185	2185	2185	0
667	20250218	104200	2185	2185	2185	2185	2185	0
668	20250218	104100	2185	2185	2185	2185	2185	0
669	20250218	104000	2185	2185	2185	2185	2185	0
670	20250218	103900	2185	2185	2185	2185	2185	0
671	20250218	103800	2185	2185	2185	2185	2185	0
672	20250218	103700	2185	2185	2185	2185	2185	0
673	20250218	103600	2185	2185	2185	2185	2185	0
674	20250218	103500	2185	2185	2185	2185	2185	0
675	20250218	103400	2185	2185	2185	2185	2185	0
676	20250218	103300	2185	2185	2185	2185	2185	0
677	20250218	103200	2185	2185	2185	2185	2185	0
678	20250218	103100	2185	2185	2185	2185	2185	0
679	20250218	103000	2185	2185	2185	2185	2185	0
680	20250218	102900	2185	2185	2185	2185	2185	0
681	20250218	102800	2185	2185	2185	2185	2185	0
682	20250218	102700	2185	2185	2185	2185	2185	0
683	20250218	102600	2185	2185	2185	2185	2185	0
684	20250218	102500	2185	2185	2185	2185	2185	0
685	20250218	102400	2185	2185	2185	2185	2185	0
686	20250218	102300	2185	2185	2185	2185	2185	0
687	20250218	102200	2185	2185	2185	2185	2185	0
688	20250218	102100	2185	2185	2185	2185	2185	0
689	20250218	102000	2185	2185	2185	2185	2185	0
690	20250218	101900	2185	2185	2185	2185	2185	0
691	20250218	101800	2185	2185	2185	2185	2185	0
692	20250218	101700	2185	2185	2185	2185	2185	0
693	20250218	101600	2185	2185	2185	2185	2185	0
694	20250218	101500	2185	2185	2185	2185	2185	0
695	20250218	101400	2185	2185	2185	2185	2185	0
696	20250218	101300	2185	2185	2185	2185	2185	0
697	20250218	101200	2185	2185	2185	2185	2185	0
698	20250218	101100	2185	2185	2185	2185	2185	0
699	20250218	101000	2185	2185	2185	2185	2185	0
700	20250218	100900	2185	2185	2185	2185	2185	0
701	20250218	100800	2185	2185	2185	2185	2185	0
702	20250218	100700	2185	2185	2185	2185	2185	0
703	20250218	100600	2185	2185	2185	2185	2185	0
704	20250218	100500	2185	2185	2185	2185	2185	0
705	20250218	100400	2185	2185	2185	2185	2185	0
706	20250218	100300	2185	2185	2185	2185	2185	0
707	20250218	100200	2185	2185	2185	2185	2185	0
708	20250218	100100	2185	2185	2185	2185	2185	0
709	20250218	100000	2185	2185	2185	2185	2185	0
710	20250218	095900	2185	2185	2185	2185	2185	0
711	20250218	095800	2185	2185	2185	2185	2185	0
712	20250218	095700	2185	2185	2185	2185	2185	0
713	20250218	095600	2185	2185	2185	2185	2185	0
714	20250218	095500	2185	2185	2185	2185	2185	0
715	20250218	095400	2185	2185	2185	2185	2185	0
716	20250218	095300	2185	2185	2185	2185	2185	0
717	20250218	095200	2185	2185	2185	2185	2185	0
718	20250218	095100	2185	2185	2185	2185	2185	0
719	20250218	095000	2185	2185	2185	2185	2185	0
720	20250218	094900	2185	2185	2185	2185	2185	0
721	20250218	094800	2185	2185	2185	2185	2185	0
722	20250218	094700	2185	2185	2185	2185	2185	0
723	20250218	094600	2185	2185	2185	2185	2185	0
724	20250218	094500	2185	2185	2185	2185	2185	0
725	20250218	094400	2185	2185	2185	2185	2185	0
726	20250218	094300	2185	2185	2185	2185	2185	0
727	20250218	094200	2185	2185	2185	2185	2185	0
728	20250218	094100	2185	2185	2185	2185	2185	0
729	20250218	094000	2185	2185	2185	2185	2185	0
730	20250218	093900	2185	2185	2185	2185	2185	0
731	20250218	093800	2185	2185	2185	2185	2185	0
732	20250218	093700	2185	2185	2185	2185	2185	0
733	20250218	093600	2185	2185	2185	2185	2185	0
734	20250218	093500	2185	2185	2185	2185	2185	0
735	20250218	093400	2185	2185	2185	2185	2185	0
736	20250218	093300	2185	2185	2185	2185	2185	0
737	20250218	093200	2185	2185	2185	2185	2185	0
738	20250218	093100	2185	2185	2185	2185	2185	0
739	20250218	093000	2185	2185	2185	2185	2185	0
740	20250218	092900	2185	2185	2185	2185	2185	0
741	20250218	092800	2185	2185	2185	2185	2185	0
742	20250218	092700	2185	2185	2185	2185	2185	0
743	20250218	092600	2185	2185	2185	2185	2185	0
744	20250218	092500	2185	2185	2185	2185	2185	0
745	20250218	092400	2185	2185	2185	2185	2185	0
746	20250218	092300	2185	2185	2185	2185	2185	0
747	20250218	092200	2185	2185	2185	2185	2185	0
748	20250218	092100	2185	2185	2185	2185	2185	0
749	20250218	092000	2185	2185	2185	2185	2185	0
750	20250218	091900	2185	2185	2185	2185	2185	0
751	20250218	091800	2185	2185	2185	2185	2185	0
752	20250218	091700	2185	2185	2185	2185	2185	0
753	20250218	091600	2185	2185	2185	2185	2185	0
754	20250218	091500	2185	2185	2185	2185	2185	0
755	20250218	091400	2185	2185	2185	2185	2185	0
756	20250218	091300	2185	2185	2185	2185	2185	0
757	20250218	091200	2185	2185	2185	2185	2185	0
758	20250218	091100	2185	2185	2185	2185	2185	0
759	20250218	091000	2185	2185	2185	2185	2185	0
760	20250218	090900	2185	2185	2185	2185	2185	0
761	20250218	090800	2185	2185	2185	2185	2185	0
762	20250218	090700	2185	2185	2185	2185	2185	0
763	20250218	090600	2185	2185	2185	2185	2185	0
764	20250218	090500	2185	2185	2185	2185	2185	0
765	20250218	090400	2185	2185	2185	2185	2185	0
766	20250218	090300	2185	2185	2185	2185	2185	0
767	20250218	090200	2185	2185	2185	2185	2185	0
768	20250218	090100	2185	2185	2185	2185	2185	0
769	20250218	090000	2185	2185	2185	2185	2185	1