KissMeData/332190/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	212100	46350	3090	3090	3090	3090	15
3	20250218	212000	46350	3090	3090	3090	3090	0
4	20250218	211900	46350	3090	3090	3090	3090	0
5	20250218	211800	46350	3090	3090	3090	3090	0
6	20250218	211700	46350	3090	3090	3090	3090	0
7	20250218	211600	46350	3090	3090	3090	3090	0
8	20250218	211500	46350	3090	3090	3090	3090	0
9	20250218	211400	46350	3090	3090	3090	3090	0
10	20250218	211300	46350	3090	3090	3090	3090	0
11	20250218	211200	46350	3090	3090	3090	3090	0
12	20250218	211100	46350	3090	3090	3090	3090	0
13	20250218	211000	46350	3090	3090	3090	3090	0
14	20250218	210900	46350	3090	3090	3090	3090	0
15	20250218	210800	46350	3090	3090	3090	3090	0
16	20250218	210700	46350	3090	3090	3090	3090	0
17	20250218	210600	46350	3090	3090	3090	3090	0
18	20250218	210500	46350	3090	3090	3090	3090	0
19	20250218	210400	46350	3090	3090	3090	3090	0
20	20250218	210300	46350	3090	3090	3090	3090	0
21	20250218	210200	46350	3090	3090	3090	3090	0
22	20250218	210100	46350	3090	3090	3090	3090	0
23	20250218	210000	46350	3090	3090	3090	3090	0
24	20250218	205900	46350	3090	3090	3090	3090	0
25	20250218	205800	46350	3090	3090	3090	3090	0
26	20250218	205700	46350	3090	3090	3090	3090	0
27	20250218	205600	46350	3090	3090	3090	3090	0
28	20250218	205500	46350	3090	3090	3090	3090	0
29	20250218	205400	46350	3090	3090	3090	3090	0
30	20250218	205300	46350	3090	3090	3090	3090	0
31	20250218	205200	46350	3090	3090	3090	3090	0
32	20250218	205100	46350	3090	3090	3090	3090	15
33	20250218	205000	46350	3090	3090	3090	3090	0
34	20250218	204900	46350	3090	3090	3090	3090	0
35	20250218	204800	46350	3090	3090	3090	3090	0
36	20250218	204700	46350	3090	3090	3090	3090	0
37	20250218	204600	46350	3090	3090	3090	3090	0
38	20250218	204500	46350	3090	3090	3090	3090	0
39	20250218	204400	46350	3090	3090	3090	3090	0
40	20250218	204300	46350	3090	3090	3090	3090	0
41	20250218	204200	46350	3090	3090	3090	3090	0
42	20250218	204100	46350	3090	3090	3090	3090	0
43	20250218	204000	46350	3090	3090	3090	3090	0
44	20250218	203900	46350	3090	3090	3090	3090	0
45	20250218	203800	46350	3090	3090	3090	3090	0
46	20250218	203700	46350	3090	3090	3090	3090	0
47	20250218	203600	46350	3090	3090	3090	3090	0
48	20250218	203500	46350	3090	3090	3090	3090	0
49	20250218	203400	46350	3090	3090	3090	3090	0
50	20250218	203300	46350	3090	3090	3090	3090	0
51	20250218	203200	46350	3090	3090	3090	3090	0
52	20250218	203100	46350	3090	3090	3090	3090	0
53	20250218	203000	46350	3090	3090	3090	3090	0
54	20250218	202900	46350	3090	3090	3090	3090	0
55	20250218	202800	46350	3090	3090	3090	3090	0
56	20250218	202700	46350	3090	3090	3090	3090	0
57	20250218	202600	46350	3090	3090	3090	3090	0
58	20250218	202500	46350	3090	3090	3090	3090	0
59	20250218	202400	46350	3090	3090	3090	3090	0
60	20250218	202300	46350	3090	3090	3090	3090	0
61	20250218	202200	46350	3090	3090	3090	3090	0
62	20250218	202100	46350	3090	3090	3090	3090	15
63	20250218	202000	46350	3090	3090	3090	3090	0
64	20250218	201900	46350	3090	3090	3090	3090	0
65	20250218	201800	46350	3090	3090	3090	3090	0
66	20250218	201700	46350	3090	3090	3090	3090	0
67	20250218	201600	46350	3090	3090	3090	3090	0
68	20250218	201500	46350	3090	3090	3090	3090	0
69	20250218	201400	46350	3090	3090	3090	3090	0
70	20250218	201300	46350	3090	3090	3090	3090	0
71	20250218	201200	46350	3090	3090	3090	3090	0
72	20250218	201100	46350	3090	3090	3090	3090	0
73	20250218	201000	46350	3090	3090	3090	3090	0
74	20250218	200900	46350	3090	3090	3090	3090	0
75	20250218	200800	46350	3090	3090	3090	3090	0
76	20250218	200700	46350	3090	3090	3090	3090	0
77	20250218	200600	46350	3090	3090	3090	3090	0
78	20250218	200500	46350	3090	3090	3090	3090	0
79	20250218	200400	46350	3090	3090	3090	3090	0
80	20250218	200300	46350	3090	3090	3090	3090	0
81	20250218	200200	46350	3090	3090	3090	3090	0
82	20250218	200100	46350	3090	3090	3090	3090	0
83	20250218	200000	46350	3090	3090	3090	3090	0
84	20250218	195900	46350	3090	3090	3090	3090	0
85	20250218	195800	46350	3090	3090	3090	3090	0
86	20250218	195700	46350	3090	3090	3090	3090	0
87	20250218	195600	46350	3090	3090	3090	3090	0
88	20250218	195500	46350	3090	3090	3090	3090	0
89	20250218	195400	46350	3090	3090	3090	3090	0
90	20250218	195300	46350	3090	3090	3090	3090	0
91	20250218	195200	46350	3090	3090	3090	3090	0
92	20250218	195100	46350	3090	3090	3090	3090	15
93	20250218	195000	46350	3090	3090	3090	3090	0
94	20250218	194900	46350	3090	3090	3090	3090	0
95	20250218	194800	46350	3090	3090	3090	3090	0
96	20250218	194700	46350	3090	3090	3090	3090	0
97	20250218	194600	46350	3090	3090	3090	3090	0
98	20250218	194500	46350	3090	3090	3090	3090	0
99	20250218	194400	46350	3090	3090	3090	3090	0
100	20250218	194300	46350	3090	3090	3090	3090	0
101	20250218	194200	46350	3090	3090	3090	3090	0
102	20250218	194100	46350	3090	3090	3090	3090	0
103	20250218	194000	46350	3090	3090	3090	3090	0
104	20250218	193900	46350	3090	3090	3090	3090	0
105	20250218	193800	46350	3090	3090	3090	3090	0
106	20250218	193700	46350	3090	3090	3090	3090	0
107	20250218	193600	46350	3090	3090	3090	3090	0
108	20250218	193500	46350	3090	3090	3090	3090	0
109	20250218	193400	46350	3090	3090	3090	3090	0
110	20250218	193300	46350	3090	3090	3090	3090	0
111	20250218	193200	46350	3090	3090	3090	3090	0
112	20250218	193100	46350	3090	3090	3090	3090	0
113	20250218	193000	46350	3090	3090	3090	3090	0
114	20250218	192900	46350	3090	3090	3090	3090	0
115	20250218	192800	46350	3090	3090	3090	3090	0
116	20250218	192700	46350	3090	3090	3090	3090	0
117	20250218	192600	46350	3090	3090	3090	3090	0
118	20250218	192500	46350	3090	3090	3090	3090	0
119	20250218	192400	46350	3090	3090	3090	3090	0
120	20250218	192300	46350	3090	3090	3090	3090	0
121	20250218	192200	46350	3090	3090	3090	3090	0
122	20250218	192100	46350	3090	3090	3090	3090	15
123	20250218	192000	46350	3090	3090	3090	3090	0
124	20250218	191900	46350	3090	3090	3090	3090	0
125	20250218	191800	46350	3090	3090	3090	3090	0
126	20250218	191700	46350	3090	3090	3090	3090	0
127	20250218	191600	46350	3090	3090	3090	3090	0
128	20250218	191500	46350	3090	3090	3090	3090	0
129	20250218	191400	46350	3090	3090	3090	3090	0
130	20250218	191300	46350	3090	3090	3090	3090	0
131	20250218	191200	46350	3090	3090	3090	3090	0
132	20250218	191100	46350	3090	3090	3090	3090	0
133	20250218	191000	46350	3090	3090	3090	3090	0
134	20250218	190900	46350	3090	3090	3090	3090	0
135	20250218	190800	46350	3090	3090	3090	3090	0
136	20250218	190700	46350	3090	3090	3090	3090	0
137	20250218	190600	46350	3090	3090	3090	3090	0
138	20250218	190500	46350	3090	3090	3090	3090	0
139	20250218	190400	46350	3090	3090	3090	3090	0
140	20250218	190300	46350	3090	3090	3090	3090	0
141	20250218	190200	46350	3090	3090	3090	3090	0
142	20250218	190100	46350	3090	3090	3090	3090	0
143	20250218	190000	46350	3090	3090	3090	3090	0
144	20250218	185900	46350	3090	3090	3090	3090	0
145	20250218	185800	46350	3090	3090	3090	3090	0
146	20250218	185700	46350	3090	3090	3090	3090	0
147	20250218	185600	46350	3090	3090	3090	3090	0
148	20250218	185500	46350	3090	3090	3090	3090	0
149	20250218	185400	46350	3090	3090	3090	3090	0
150	20250218	185300	46350	3090	3090	3090	3090	0
151	20250218	185200	46350	3090	3090	3090	3090	0
152	20250218	185100	46350	3090	3090	3090	3090	15
153	20250218	185000	46350	3090	3090	3090	3090	0
154	20250218	184900	46350	3090	3090	3090	3090	0
155	20250218	184800	46350	3090	3090	3090	3090	0
156	20250218	184700	46350	3090	3090	3090	3090	0
157	20250218	184600	46350	3090	3090	3090	3090	0
158	20250218	184500	46350	3090	3090	3090	3090	0
159	20250218	184400	46350	3090	3090	3090	3090	0
160	20250218	184300	46350	3090	3090	3090	3090	0
161	20250218	184200	46350	3090	3090	3090	3090	0
162	20250218	184100	46350	3090	3090	3090	3090	0
163	20250218	184000	46350	3090	3090	3090	3090	0
164	20250218	183900	46350	3090	3090	3090	3090	0
165	20250218	183800	46350	3090	3090	3090	3090	0
166	20250218	183700	46350	3090	3090	3090	3090	0
167	20250218	183600	46350	3090	3090	3090	3090	0
168	20250218	183500	46350	3090	3090	3090	3090	0
169	20250218	183400	46350	3090	3090	3090	3090	0
170	20250218	183300	46350	3090	3090	3090	3090	0
171	20250218	183200	46350	3090	3090	3090	3090	0
172	20250218	183100	46350	3090	3090	3090	3090	0
173	20250218	183000	46350	3090	3090	3090	3090	0
174	20250218	182900	46350	3090	3090	3090	3090	0
175	20250218	182800	46350	3090	3090	3090	3090	0
176	20250218	182700	46350	3090	3090	3090	3090	0
177	20250218	182600	46350	3090	3090	3090	3090	0
178	20250218	182500	46350	3090	3090	3090	3090	0
179	20250218	182400	46350	3090	3090	3090	3090	0
180	20250218	182300	46350	3090	3090	3090	3090	0
181	20250218	182200	46350	3090	3090	3090	3090	0
182	20250218	182100	46350	3090	3090	3090	3090	15
183	20250218	182000	46350	3090	3090	3090	3090	0
184	20250218	181900	46350	3090	3090	3090	3090	0
185	20250218	181800	46350	3090	3090	3090	3090	0
186	20250218	181700	46350	3090	3090	3090	3090	0
187	20250218	181600	46350	3090	3090	3090	3090	0
188	20250218	181500	46350	3090	3090	3090	3090	0
189	20250218	181400	46350	3090	3090	3090	3090	0
190	20250218	181300	46350	3090	3090	3090	3090	0
191	20250218	181200	46350	3090	3090	3090	3090	0
192	20250218	181100	46350	3090	3090	3090	3090	0
193	20250218	181000	46350	3090	3090	3090	3090	0
194	20250218	180900	46350	3090	3090	3090	3090	0
195	20250218	180800	46350	3090	3090	3090	3090	0
196	20250218	180700	46350	3090	3090	3090	3090	0
197	20250218	180600	46350	3090	3090	3090	3090	0
198	20250218	180500	46350	3090	3090	3090	3090	0
199	20250218	180400	46350	3090	3090	3090	3090	0
200	20250218	180300	46350	3090	3090	3090	3090	0
201	20250218	180200	46350	3090	3090	3090	3090	0
202	20250218	180100	46350	3090	3090	3090	3090	0
203	20250218	180000	46350	3090	3090	3090	3090	0
204	20250218	175900	46350	3090	3090	3090	3090	0
205	20250218	175800	46350	3090	3090	3090	3090	0
206	20250218	175700	46350	3090	3090	3090	3090	0
207	20250218	175600	46350	3090	3090	3090	3090	0
208	20250218	175500	46350	3090	3090	3090	3090	0
209	20250218	175400	46350	3090	3090	3090	3090	0
210	20250218	175300	46350	3090	3090	3090	3090	0
211	20250218	175200	46350	3090	3090	3090	3090	0
212	20250218	175100	46350	3090	3090	3090	3090	15
213	20250218	175000	46350	3090	3090	3090	3090	0
214	20250218	174900	46350	3090	3090	3090	3090	0
215	20250218	174800	46350	3090	3090	3090	3090	0
216	20250218	174700	46350	3090	3090	3090	3090	0
217	20250218	174600	46350	3090	3090	3090	3090	0
218	20250218	174500	46350	3090	3090	3090	3090	0
219	20250218	174400	46350	3090	3090	3090	3090	0
220	20250218	174300	46350	3090	3090	3090	3090	0
221	20250218	174200	46350	3090	3090	3090	3090	0
222	20250218	174100	46350	3090	3090	3090	3090	0
223	20250218	174000	46350	3090	3090	3090	3090	0
224	20250218	173900	46350	3090	3090	3090	3090	0
225	20250218	173800	46350	3090	3090	3090	3090	0
226	20250218	173700	46350	3090	3090	3090	3090	0
227	20250218	173600	46350	3090	3090	3090	3090	0
228	20250218	173500	46350	3090	3090	3090	3090	0
229	20250218	173400	46350	3090	3090	3090	3090	0
230	20250218	173300	46350	3090	3090	3090	3090	0
231	20250218	173200	46350	3090	3090	3090	3090	0
232	20250218	173100	46350	3090	3090	3090	3090	0
233	20250218	173000	46350	3090	3090	3090	3090	0
234	20250218	172900	46350	3090	3090	3090	3090	0
235	20250218	172800	46350	3090	3090	3090	3090	0
236	20250218	172700	46350	3090	3090	3090	3090	0
237	20250218	172600	46350	3090	3090	3090	3090	0
238	20250218	172500	46350	3090	3090	3090	3090	0
239	20250218	172400	46350	3090	3090	3090	3090	0
240	20250218	172300	46350	3090	3090	3090	3090	0
241	20250218	172200	46350	3090	3090	3090	3090	0
242	20250218	172100	46350	3090	3090	3090	3090	15
243	20250218	172000	46350	3090	3090	3090	3090	0
244	20250218	171900	46350	3090	3090	3090	3090	0
245	20250218	171800	46350	3090	3090	3090	3090	0
246	20250218	171700	46350	3090	3090	3090	3090	0
247	20250218	171600	46350	3090	3090	3090	3090	0
248	20250218	171500	46350	3090	3090	3090	3090	0
249	20250218	171400	46350	3090	3090	3090	3090	0
250	20250218	171300	46350	3090	3090	3090	3090	0
251	20250218	171200	46350	3090	3090	3090	3090	0
252	20250218	171100	46350	3090	3090	3090	3090	0
253	20250218	171000	46350	3090	3090	3090	3090	0
254	20250218	170900	46350	3090	3090	3090	3090	0
255	20250218	170800	46350	3090	3090	3090	3090	0
256	20250218	170700	46350	3090	3090	3090	3090	0
257	20250218	170600	46350	3090	3090	3090	3090	0
258	20250218	170500	46350	3090	3090	3090	3090	0
259	20250218	170400	46350	3090	3090	3090	3090	0
260	20250218	170300	46350	3090	3090	3090	3090	0
261	20250218	170200	46350	3090	3090	3090	3090	0
262	20250218	170100	46350	3090	3090	3090	3090	0
263	20250218	170000	46350	3090	3090	3090	3090	0
264	20250218	165900	46350	3090	3090	3090	3090	0
265	20250218	165800	46350	3090	3090	3090	3090	0
266	20250218	165700	46350	3090	3090	3090	3090	0
267	20250218	165600	46350	3090	3090	3090	3090	0
268	20250218	165500	46350	3090	3090	3090	3090	0
269	20250218	165400	46350	3090	3090	3090	3090	0
270	20250218	165300	46350	3090	3090	3090	3090	0
271	20250218	165200	46350	3090	3090	3090	3090	0
272	20250218	165100	46350	3090	3090	3090	3090	15
273	20250218	165000	46350	3090	3090	3090	3090	0
274	20250218	164900	46350	3090	3090	3090	3090	0
275	20250218	164800	46350	3090	3090	3090	3090	0
276	20250218	164700	46350	3090	3090	3090	3090	0
277	20250218	164600	46350	3090	3090	3090	3090	0
278	20250218	164500	46350	3090	3090	3090	3090	0
279	20250218	164400	46350	3090	3090	3090	3090	0
280	20250218	164300	46350	3090	3090	3090	3090	0
281	20250218	164200	46350	3090	3090	3090	3090	0
282	20250218	164100	46350	3090	3090	3090	3090	0
283	20250218	164000	46350	3090	3090	3090	3090	0
284	20250218	163900	46350	3090	3090	3090	3090	0
285	20250218	163800	46350	3090	3090	3090	3090	0
286	20250218	163700	46350	3090	3090	3090	3090	0
287	20250218	163600	46350	3090	3090	3090	3090	0
288	20250218	163500	46350	3090	3090	3090	3090	0
289	20250218	163400	46350	3090	3090	3090	3090	0
290	20250218	163300	46350	3090	3090	3090	3090	0
291	20250218	163200	46350	3090	3090	3090	3090	0
292	20250218	163100	46350	3090	3090	3090	3090	0
293	20250218	163000	46350	3090	3090	3090	3090	0
294	20250218	162900	46350	3090	3090	3090	3090	0
295	20250218	162800	46350	3090	3090	3090	3090	0
296	20250218	162700	46350	3090	3090	3090	3090	0
297	20250218	162600	46350	3090	3090	3090	3090	0
298	20250218	162500	46350	3090	3090	3090	3090	0
299	20250218	162400	46350	3090	3090	3090	3090	0
300	20250218	162300	46350	3090	3090	3090	3090	0
301	20250218	162200	46350	3090	3090	3090	3090	0
302	20250218	162100	46350	3090	3090	3090	3090	15
303	20250218	162000	46350	3090	3090	3090	3090	0
304	20250218	161900	46350	3090	3090	3090	3090	0
305	20250218	161800	46350	3090	3090	3090	3090	0
306	20250218	161700	46350	3090	3090	3090	3090	0
307	20250218	161600	46350	3090	3090	3090	3090	0
308	20250218	161500	46350	3090	3090	3090	3090	0
309	20250218	161400	46350	3090	3090	3090	3090	0
310	20250218	161300	46350	3090	3090	3090	3090	0
311	20250218	161200	46350	3090	3090	3090	3090	0
312	20250218	161100	46350	3090	3090	3090	3090	0
313	20250218	161000	46350	3090	3090	3090	3090	0
314	20250218	160900	46350	3090	3090	3090	3090	0
315	20250218	160800	46350	3090	3090	3090	3090	0
316	20250218	160700	46350	3090	3090	3090	3090	0
317	20250218	160600	46350	3090	3090	3090	3090	0
318	20250218	160500	46350	3090	3090	3090	3090	0
319	20250218	160400	46350	3090	3090	3090	3090	0
320	20250218	160300	46350	3090	3090	3090	3090	0
321	20250218	160200	46350	3090	3090	3090	3090	0
322	20250218	160100	46350	3090	3090	3090	3090	0
323	20250218	160000	46350	3090	3090	3090	3090	0
324	20250218	155900	46350	3090	3090	3090	3090	0
325	20250218	155800	46350	3090	3090	3090	3090	0
326	20250218	155700	46350	3090	3090	3090	3090	0
327	20250218	155600	46350	3090	3090	3090	3090	0
328	20250218	155500	46350	3090	3090	3090	3090	0
329	20250218	155400	46350	3090	3090	3090	3090	0
330	20250218	155300	46350	3090	3090	3090	3090	0
331	20250218	155200	46350	3090	3090	3090	3090	0
332	20250218	155100	46350	3090	3090	3090	3090	15
333	20250218	155000	46350	3090	3090	3090	3090	0
334	20250218	154900	46350	3090	3090	3090	3090	0
335	20250218	154800	46350	3090	3090	3090	3090	0
336	20250218	154700	46350	3090	3090	3090	3090	0
337	20250218	154600	46350	3090	3090	3090	3090	0
338	20250218	154500	46350	3090	3090	3090	3090	0
339	20250218	154400	46350	3090	3090	3090	3090	0
340	20250218	154300	46350	3090	3090	3090	3090	0
341	20250218	154200	46350	3090	3090	3090	3090	0
342	20250218	154100	46350	3090	3090	3090	3090	0
343	20250218	154000	46350	3090	3090	3090	3090	0
344	20250218	153900	46350	3090	3090	3090	3090	0
345	20250218	153800	46350	3090	3090	3090	3090	0
346	20250218	153700	46350	3090	3090	3090	3090	0
347	20250218	153600	46350	3090	3090	3090	3090	0
348	20250218	153500	46350	3090	3090	3090	3090	0
349	20250218	153400	46350	3090	3090	3090	3090	0
350	20250218	153300	46350	3090	3090	3090	3090	0
351	20250218	153200	46350	3090	3090	3090	3090	0
352	20250218	153100	46350	3090	3090	3090	3090	0
353	20250218	153000	46350	3090	3090	3090	3090	0
354	20250218	152900	46350	3090	3090	3090	3090	0
355	20250218	152800	46350	3090	3090	3090	3090	0
356	20250218	152700	46350	3090	3090	3090	3090	0
357	20250218	152600	46350	3090	3090	3090	3090	0
358	20250218	152500	46350	3090	3090	3090	3090	0
359	20250218	152400	46350	3090	3090	3090	3090	0
360	20250218	152300	46350	3090	3090	3090	3090	0
361	20250218	152200	46350	3090	3090	3090	3090	0
362	20250218	152100	46350	3090	3090	3090	3090	0
363	20250218	152000	46350	3090	3090	3090	3090	0
364	20250218	151900	46350	3090	3090	3090	3090	0
365	20250218	151800	46350	3090	3090	3090	3090	0
366	20250218	151700	46350	3090	3090	3090	3090	0
367	20250218	151600	46350	3090	3090	3090	3090	0
368	20250218	151500	46350	3090	3090	3090	3090	0
369	20250218	151400	46350	3090	3090	3090	3090	0
370	20250218	151300	46350	3090	3090	3090	3090	0
371	20250218	151200	46350	3090	3090	3090	3090	0
372	20250218	151100	46350	3090	3090	3090	3090	0
373	20250218	151000	46350	3090	3090	3090	3090	0
374	20250218	150900	46350	3090	3090	3090	3090	0
375	20250218	150800	46350	3090	3090	3090	3090	0
376	20250218	150700	46350	3090	3090	3090	3090	0
377	20250218	150600	46350	3090	3090	3090	3090	0
378	20250218	150500	46350	3090	3090	3090	3090	0
379	20250218	150400	46350	3090	3090	3090	3090	0
380	20250218	150300	46350	3090	3090	3090	3090	0
381	20250218	150200	46350	3090	3090	3090	3090	0
382	20250218	150100	46350	3090	3090	3090	3090	0
383	20250218	150000	46350	3090	3090	3090	3090	0
384	20250218	145900	46350	3090	3090	3090	3090	0
385	20250218	145800	46350	3090	3090	3090	3090	0
386	20250218	145700	46350	3090	3090	3090	3090	0
387	20250218	145600	46350	3090	3090	3090	3090	0
388	20250218	145500	46350	3090	3090	3090	3090	0
389	20250218	145400	46350	3090	3090	3090	3090	0
390	20250218	145300	46350	3090	3090	3090	3090	0
391	20250218	145200	46350	3090	3090	3090	3090	0
392	20250218	145100	46350	3090	3090	3090	3090	0
393	20250218	145000	46350	3090	3090	3090	3090	0
394	20250218	144900	46350	3090	3090	3090	3090	0
395	20250218	144800	46350	3090	3090	3090	3090	0
396	20250218	144700	46350	3090	3090	3090	3090	0
397	20250218	144600	46350	3090	3090	3090	3090	0
398	20250218	144500	46350	3090	3090	3090	3090	0
399	20250218	144400	46350	3090	3090	3090	3090	0
400	20250218	144300	46350	3090	3090	3090	3090	0
401	20250218	144200	46350	3090	3090	3090	3090	0
402	20250218	144100	46350	3090	3090	3090	3090	0
403	20250218	144000	46350	3090	3090	3090	3090	0
404	20250218	143900	46350	3090	3090	3090	3090	0
405	20250218	143800	46350	3090	3090	3090	3090	0
406	20250218	143700	46350	3090	3090	3090	3090	0
407	20250218	143600	46350	3090	3090	3090	3090	0
408	20250218	143500	46350	3090	3090	3090	3090	0
409	20250218	143400	46350	3090	3090	3090	3090	0
410	20250218	143300	46350	3090	3090	3090	3090	0
411	20250218	143200	46350	3090	3090	3090	3090	0
412	20250218	143100	46350	3090	3090	3090	3090	0
413	20250218	143000	46350	3090	3090	3090	3090	0
414	20250218	142900	46350	3090	3090	3090	3090	0
415	20250218	142800	46350	3090	3090	3090	3090	0
416	20250218	142700	46350	3090	3090	3090	3090	0
417	20250218	142600	46350	3090	3090	3090	3090	0
418	20250218	142500	46350	3090	3090	3090	3090	0
419	20250218	142400	46350	3090	3090	3090	3090	0
420	20250218	142300	46350	3090	3090	3090	3090	0
421	20250218	142200	46350	3090	3090	3090	3090	0
422	20250218	142100	46350	3090	3090	3090	3090	0
423	20250218	142000	46350	3090	3090	3090	3090	0
424	20250218	141900	46350	3090	3090	3090	3090	0
425	20250218	141800	46350	3090	3090	3090	3090	0
426	20250218	141700	46350	3090	3090	3090	3090	0
427	20250218	141600	46350	3090	3090	3090	3090	0
428	20250218	141500	46350	3090	3090	3090	3090	0
429	20250218	141400	46350	3090	3090	3090	3090	0
430	20250218	141300	46350	3090	3090	3090	3090	0
431	20250218	141200	46350	3090	3090	3090	3090	0
432	20250218	141100	46350	3090	3090	3090	3090	0
433	20250218	141000	46350	3090	3090	3090	3090	0
434	20250218	140900	46350	3090	3090	3090	3090	0
435	20250218	140800	46350	3090	3090	3090	3090	0
436	20250218	140700	46350	3090	3090	3090	3090	0
437	20250218	140600	46350	3090	3090	3090	3090	0
438	20250218	140500	46350	3090	3090	3090	3090	0
439	20250218	140400	46350	3090	3090	3090	3090	0
440	20250218	140300	46350	3090	3090	3090	3090	0
441	20250218	140200	46350	3090	3090	3090	3090	0
442	20250218	140100	46350	3090	3090	3090	3090	0
443	20250218	140000	46350	3090	3090	3090	3090	0
444	20250218	135900	46350	3090	3090	3090	3090	0
445	20250218	135800	46350	3090	3090	3090	3090	0
446	20250218	135700	46350	3090	3090	3090	3090	0
447	20250218	135600	46350	3090	3090	3090	3090	0
448	20250218	135500	46350	3090	3090	3090	3090	0
449	20250218	135400	46350	3090	3090	3090	3090	0
450	20250218	135300	46350	3090	3090	3090	3090	0
451	20250218	135200	46350	3090	3090	3090	3090	0
452	20250218	135100	46350	3090	3090	3090	3090	0
453	20250218	135000	46350	3090	3090	3090	3090	0
454	20250218	134900	46350	3090	3090	3090	3090	0
455	20250218	134800	46350	3090	3090	3090	3090	0
456	20250218	134700	46350	3090	3090	3090	3090	0
457	20250218	134600	46350	3090	3090	3090	3090	0
458	20250218	134500	46350	3090	3090	3090	3090	0
459	20250218	134400	46350	3090	3090	3090	3090	0
460	20250218	134300	46350	3090	3090	3090	3090	0
461	20250218	134200	46350	3090	3090	3090	3090	0
462	20250218	134100	46350	3090	3090	3090	3090	0
463	20250218	134000	46350	3090	3090	3090	3090	0
464	20250218	133900	46350	3090	3090	3090	3090	0
465	20250218	133800	46350	3090	3090	3090	3090	0
466	20250218	133700	46350	3090	3090	3090	3090	0
467	20250218	133600	46350	3090	3090	3090	3090	0
468	20250218	133500	46350	3090	3090	3090	3090	0
469	20250218	133400	46350	3090	3090	3090	3090	0
470	20250218	133300	46350	3090	3090	3090	3090	0
471	20250218	133200	46350	3090	3090	3090	3090	0
472	20250218	133100	46350	3090	3090	3090	3090	0
473	20250218	133000	46350	3090	3090	3090	3090	0
474	20250218	132900	46350	3090	3090	3090	3090	0
475	20250218	132800	46350	3090	3090	3090	3090	0
476	20250218	132700	46350	3090	3090	3090	3090	0
477	20250218	132600	46350	3090	3090	3090	3090	0
478	20250218	132500	46350	3090	3090	3090	3090	0
479	20250218	132400	46350	3090	3090	3090	3090	0
480	20250218	132300	46350	3090	3090	3090	3090	0
481	20250218	132200	46350	3090	3090	3090	3090	0
482	20250218	132100	46350	3090	3090	3090	3090	0
483	20250218	132000	46350	3090	3090	3090	3090	0
484	20250218	131900	46350	3090	3090	3090	3090	0
485	20250218	131800	46350	3090	3090	3090	3090	0
486	20250218	131700	46350	3090	3090	3090	3090	0
487	20250218	131600	46350	3090	3090	3090	3090	0
488	20250218	131500	46350	3090	3090	3090	3090	0
489	20250218	131400	46350	3090	3090	3090	3090	0
490	20250218	131300	46350	3090	3090	3090	3090	0
491	20250218	131200	46350	3090	3090	3090	3090	0
492	20250218	131100	46350	3090	3090	3090	3090	0
493	20250218	131000	46350	3090	3090	3090	3090	0
494	20250218	130900	46350	3090	3090	3090	3090	0
495	20250218	130800	46350	3090	3090	3090	3090	0
496	20250218	130700	46350	3090	3090	3090	3090	0
497	20250218	130600	46350	3090	3090	3090	3090	0
498	20250218	130500	46350	3090	3090	3090	3090	0
499	20250218	130400	46350	3090	3090	3090	3090	0
500	20250218	130300	46350	3090	3090	3090	3090	0
501	20250218	130200	46350	3090	3090	3090	3090	0
502	20250218	130100	46350	3090	3090	3090	3090	0
503	20250218	130000	46350	3090	3090	3090	3090	0
504	20250218	125900	46350	3090	3090	3090	3090	0
505	20250218	125800	46350	3090	3090	3090	3090	0
506	20250218	125700	46350	3090	3090	3090	3090	0
507	20250218	125600	46350	3090	3090	3090	3090	0
508	20250218	125500	46350	3090	3090	3090	3090	0
509	20250218	125400	46350	3090	3090	3090	3090	0
510	20250218	125300	46350	3090	3090	3090	3090	0
511	20250218	125200	46350	3090	3090	3090	3090	0
512	20250218	125100	46350	3090	3090	3090	3090	0
513	20250218	125000	46350	3090	3090	3090	3090	0
514	20250218	124900	46350	3090	3090	3090	3090	0
515	20250218	124800	46350	3090	3090	3090	3090	0
516	20250218	124700	46350	3090	3090	3090	3090	0
517	20250218	124600	46350	3090	3090	3090	3090	0
518	20250218	124500	46350	3090	3090	3090	3090	0
519	20250218	124400	46350	3090	3090	3090	3090	0
520	20250218	124300	46350	3090	3090	3090	3090	0
521	20250218	124200	46350	3090	3090	3090	3090	0
522	20250218	124100	46350	3090	3090	3090	3090	0
523	20250218	124000	46350	3090	3090	3090	3090	0
524	20250218	123900	46350	3090	3090	3090	3090	0
525	20250218	123800	46350	3090	3090	3090	3090	0
526	20250218	123700	46350	3090	3090	3090	3090	0
527	20250218	123600	46350	3090	3090	3090	3090	0
528	20250218	123500	46350	3090	3090	3090	3090	0
529	20250218	123400	46350	3090	3090	3090	3090	0
530	20250218	123300	46350	3090	3090	3090	3090	0
531	20250218	123200	46350	3090	3090	3090	3090	0
532	20250218	123100	46350	3090	3090	3090	3090	0
533	20250218	123000	46350	3090	3090	3090	3090	0
534	20250218	122900	46350	3090	3090	3090	3090	0
535	20250218	122800	46350	3090	3090	3090	3090	0
536	20250218	122700	46350	3090	3090	3090	3090	0
537	20250218	122600	46350	3090	3090	3090	3090	0
538	20250218	122500	46350	3090	3090	3090	3090	0
539	20250218	122400	46350	3090	3090	3090	3090	0
540	20250218	122300	46350	3090	3090	3090	3090	0
541	20250218	122200	46350	3090	3090	3090	3090	0
542	20250218	122100	46350	3090	3090	3090	3090	0
543	20250218	122000	46350	3090	3090	3090	3090	0
544	20250218	121900	46350	3090	3090	3090	3090	0
545	20250218	121800	46350	3090	3090	3090	3090	0
546	20250218	121700	46350	3090	3090	3090	3090	0
547	20250218	121600	46350	3090	3090	3090	3090	0
548	20250218	121500	46350	3090	3090	3090	3090	0
549	20250218	121400	46350	3090	3090	3090	3090	0
550	20250218	121300	46350	3090	3090	3090	3090	0
551	20250218	121200	46350	3090	3090	3090	3090	0
552	20250218	121100	46350	3090	3090	3090	3090	0
553	20250218	121000	46350	3090	3090	3090	3090	0
554	20250218	120900	46350	3090	3090	3090	3090	0
555	20250218	120800	46350	3090	3090	3090	3090	0
556	20250218	120700	46350	3090	3090	3090	3090	0
557	20250218	120600	46350	3090	3090	3090	3090	0
558	20250218	120500	46350	3090	3090	3090	3090	0
559	20250218	120400	46350	3090	3090	3090	3090	0
560	20250218	120300	46350	3090	3090	3090	3090	0
561	20250218	120200	46350	3090	3090	3090	3090	0
562	20250218	120100	46350	3090	3090	3090	3090	0
563	20250218	120000	46350	3090	3090	3090	3090	0
564	20250218	115900	46350	3090	3090	3090	3090	0
565	20250218	115800	46350	3090	3090	3090	3090	0
566	20250218	115700	46350	3090	3090	3090	3090	0
567	20250218	115600	46350	3090	3090	3090	3090	0
568	20250218	115500	46350	3090	3090	3090	3090	0
569	20250218	115400	46350	3090	3090	3090	3090	0
570	20250218	115300	46350	3090	3090	3090	3090	0
571	20250218	115200	46350	3090	3090	3090	3090	0
572	20250218	115100	46350	3090	3090	3090	3090	0
573	20250218	115000	46350	3090	3090	3090	3090	0
574	20250218	114900	46350	3090	3090	3090	3090	0
575	20250218	114800	46350	3090	3090	3090	3090	0
576	20250218	114700	46350	3090	3090	3090	3090	0
577	20250218	114600	46350	3090	3090	3090	3090	0
578	20250218	114500	46350	3090	3090	3090	3090	0
579	20250218	114400	46350	3090	3090	3090	3090	0
580	20250218	114300	46350	3090	3090	3090	3090	0
581	20250218	114200	46350	3090	3090	3090	3090	0
582	20250218	114100	46350	3090	3090	3090	3090	0
583	20250218	114000	46350	3090	3090	3090	3090	0
584	20250218	113900	46350	3090	3090	3090	3090	0
585	20250218	113800	46350	3090	3090	3090	3090	0
586	20250218	113700	46350	3090	3090	3090	3090	0
587	20250218	113600	46350	3090	3090	3090	3090	0
588	20250218	113500	46350	3090	3090	3090	3090	0
589	20250218	113400	46350	3090	3090	3090	3090	0
590	20250218	113300	46350	3090	3090	3090	3090	0
591	20250218	113200	46350	3090	3090	3090	3090	0
592	20250218	113100	46350	3090	3090	3090	3090	0
593	20250218	113000	46350	3090	3090	3090	3090	0
594	20250218	112900	46350	3090	3090	3090	3090	0
595	20250218	112800	46350	3090	3090	3090	3090	0
596	20250218	112700	46350	3090	3090	3090	3090	0
597	20250218	112600	46350	3090	3090	3090	3090	0
598	20250218	112500	46350	3090	3090	3090	3090	0
599	20250218	112400	46350	3090	3090	3090	3090	0
600	20250218	112300	46350	3090	3090	3090	3090	0
601	20250218	112200	46350	3090	3090	3090	3090	0
602	20250218	112100	46350	3090	3090	3090	3090	0
603	20250218	112000	46350	3090	3090	3090	3090	0
604	20250218	111900	46350	3090	3090	3090	3090	0
605	20250218	111800	46350	3090	3090	3090	3090	0
606	20250218	111700	46350	3090	3090	3090	3090	0
607	20250218	111600	46350	3090	3090	3090	3090	0
608	20250218	111500	46350	3090	3090	3090	3090	0
609	20250218	111400	46350	3090	3090	3090	3090	0
610	20250218	111300	46350	3090	3090	3090	3090	0
611	20250218	111200	46350	3090	3090	3090	3090	0
612	20250218	111100	46350	3090	3090	3090	3090	0
613	20250218	111000	46350	3090	3090	3090	3090	0
614	20250218	110900	46350	3090	3090	3090	3090	0
615	20250218	110800	46350	3090	3090	3090	3090	15
616	20250218	110700	0	3090	3090	3090	3090	0
617	20250218	110600	0	3090	3090	3090	3090	0
618	20250218	110500	0	3090	3090	3090	3090	0
619	20250218	110400	0	3090	3090	3090	3090	0
620	20250218	110300	0	3090	3090	3090	3090	0
621	20250218	110200	0	3090	3090	3090	3090	0
622	20250218	110100	0	3090	3090	3090	3090	0
623	20250218	110000	0	3090	3090	3090	3090	0
624	20250218	105900	0	3090	3090	3090	3090	0
625	20250218	105800	0	3090	3090	3090	3090	0
626	20250218	105700	0	3090	3090	3090	3090	0
627	20250218	105600	0	3090	3090	3090	3090	0
628	20250218	105500	0	3090	3090	3090	3090	0
629	20250218	105400	0	3090	3090	3090	3090	0
630	20250218	105300	0	3090	3090	3090	3090	0
631	20250218	105200	0	3090	3090	3090	3090	0
632	20250218	105100	0	3090	3090	3090	3090	0
633	20250218	105000	0	3090	3090	3090	3090	0
634	20250218	104900	0	3090	3090	3090	3090	0
635	20250218	104800	0	3090	3090	3090	3090	0
636	20250218	104700	0	3090	3090	3090	3090	0
637	20250218	104600	0	3090	3090	3090	3090	0
638	20250218	104500	0	3090	3090	3090	3090	0
639	20250218	104400	0	3090	3090	3090	3090	0
640	20250218	104300	0	3090	3090	3090	3090	0
641	20250218	104200	0	3090	3090	3090	3090	0
642	20250218	104100	0	3090	3090	3090	3090	0
643	20250218	104000	0	3090	3090	3090	3090	0
644	20250218	103900	0	3090	3090	3090	3090	0
645	20250218	103800	0	3090	3090	3090	3090	0
646	20250218	103700	0	3090	3090	3090	3090	0
647	20250218	103600	0	3090	3090	3090	3090	0
648	20250218	103500	0	3090	3090	3090	3090	0
649	20250218	103400	0	3090	3090	3090	3090	0
650	20250218	103300	0	3090	3090	3090	3090	0
651	20250218	103200	0	3090	3090	3090	3090	0
652	20250218	103100	0	3090	3090	3090	3090	0
653	20250218	103000	0	3090	3090	3090	3090	0
654	20250218	102900	0	3090	3090	3090	3090	0
655	20250218	102800	0	3090	3090	3090	3090	0
656	20250218	102700	0	3090	3090	3090	3090	0
657	20250218	102600	0	3090	3090	3090	3090	0
658	20250218	102500	0	3090	3090	3090	3090	0
659	20250218	102400	0	3090	3090	3090	3090	0
660	20250218	102300	0	3090	3090	3090	3090	0
661	20250218	102200	0	3090	3090	3090	3090	0
662	20250218	102100	0	3090	3090	3090	3090	0
663	20250218	102000	0	3090	3090	3090	3090	0
664	20250218	101900	0	3090	3090	3090	3090	0
665	20250218	101800	0	3090	3090	3090	3090	0
666	20250218	101700	0	3090	3090	3090	3090	0
667	20250218	101600	0	3090	3090	3090	3090	0
668	20250218	101500	0	3090	3090	3090	3090	0
669	20250218	101400	0	3090	3090	3090	3090	0
670	20250218	101300	0	3090	3090	3090	3090	0
671	20250218	101200	0	3090	3090	3090	3090	0
672	20250218	101100	0	3090	3090	3090	3090	0
673	20250218	101000	0	3090	3090	3090	3090	0
674	20250218	100900	0	3090	3090	3090	3090	0
675	20250218	100800	0	3090	3090	3090	3090	0
676	20250218	100700	0	3090	3090	3090	3090	0
677	20250218	100600	0	3090	3090	3090	3090	0
678	20250218	100500	0	3090	3090	3090	3090	0
679	20250218	100400	0	3090	3090	3090	3090	0
680	20250218	100300	0	3090	3090	3090	3090	0
681	20250218	100200	0	3090	3090	3090	3090	0
682	20250218	100100	0	3090	3090	3090	3090	0
683	20250218	100000	0	3090	3090	3090	3090	0
684	20250218	095900	0	3090	3090	3090	3090	0
685	20250218	095800	0	3090	3090	3090	3090	0
686	20250218	095700	0	3090	3090	3090	3090	0
687	20250218	095600	0	3090	3090	3090	3090	0
688	20250218	095500	0	3090	3090	3090	3090	0
689	20250218	095400	0	3090	3090	3090	3090	0
690	20250218	095300	0	3090	3090	3090	3090	0
691	20250218	095200	0	3090	3090	3090	3090	0
692	20250218	095100	0	3090	3090	3090	3090	0
693	20250218	095000	0	3090	3090	3090	3090	0
694	20250218	094900	0	3090	3090	3090	3090	0
695	20250218	094800	0	3090	3090	3090	3090	0
696	20250218	094700	0	3090	3090	3090	3090	0
697	20250218	094600	0	3090	3090	3090	3090	0
698	20250218	094500	0	3090	3090	3090	3090	0
699	20250218	094400	0	3090	3090	3090	3090	0
700	20250218	094300	0	3090	3090	3090	3090	0
701	20250218	094200	0	3090	3090	3090	3090	0
702	20250218	094100	0	3090	3090	3090	3090	0
703	20250218	094000	0	3090	3090	3090	3090	0
704	20250218	093900	0	3090	3090	3090	3090	0
705	20250218	093800	0	3090	3090	3090	3090	0
706	20250218	093700	0	3090	3090	3090	3090	0
707	20250218	093600	0	3090	3090	3090	3090	0
708	20250218	093500	0	3090	3090	3090	3090	0
709	20250218	093400	0	3090	3090	3090	3090	0
710	20250218	093300	0	3090	3090	3090	3090	0
711	20250218	093200	0	3090	3090	3090	3090	0
712	20250218	093100	0	3090	3090	3090	3090	0
713	20250218	093000	0	3090	3090	3090	3090	0
714	20250218	092900	0	3090	3090	3090	3090	0
715	20250218	092800	0	3090	3090	3090	3090	0
716	20250218	092700	0	3090	3090	3090	3090	0
717	20250218	092600	0	3090	3090	3090	3090	0
718	20250218	092500	0	3090	3090	3090	3090	0
719	20250218	092400	0	3090	3090	3090	3090	0
720	20250218	092300	0	3090	3090	3090	3090	0
721	20250218	092200	0	3090	3090	3090	3090	0
722	20250218	092100	0	3090	3090	3090	3090	0
723	20250218	092000	0	3090	3090	3090	3090	0
724	20250218	091900	0	3090	3090	3090	3090	0
725	20250218	091800	0	3090	3090	3090	3090	0
726	20250218	091700	0	3090	3090	3090	3090	0
727	20250218	091600	0	3090	3090	3090	3090	0
728	20250218	091500	0	3090	3090	3090	3090	0
729	20250218	091400	0	3090	3090	3090	3090	0
730	20250218	091300	0	3090	3090	3090	3090	0
731	20250218	091200	0	3090	3090	3090	3090	0
732	20250218	091100	0	3090	3090	3090	3090	0
733	20250218	091000	0	3090	3090	3090	3090	0
734	20250218	090900	0	3090	3090	3090	3090	0
735	20250218	090800	0	3090	3090	3090	3090	0
736	20250218	090700	0	3090	3090	3090	3090	0
737	20250218	090600	0	3090	3090	3090	3090	0
738	20250218	090500	0	3090	3090	3090	3090	0
739	20250218	090400	0	3090	3090	3090	3090	0
740	20250218	090300	0	3090	3090	3090	3090	0
741	20250218	090200	0	3090	3090	3090	3090	0
742	20250218	090100	0	3090	3090	3090	3090	0
743	20250218	090000	0	3090	3090	3090	3090	0