KissMeData/224760/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	205000	38025	2535	2535	2535	2535	15
3	20250218	204900	38025	2535	2535	2535	2535	0
4	20250218	204800	38025	2535	2535	2535	2535	0
5	20250218	204700	38025	2535	2535	2535	2535	0
6	20250218	204600	38025	2535	2535	2535	2535	0
7	20250218	204500	38025	2535	2535	2535	2535	0
8	20250218	204400	38025	2535	2535	2535	2535	0
9	20250218	204300	38025	2535	2535	2535	2535	0
10	20250218	204200	38025	2535	2535	2535	2535	0
11	20250218	204100	38025	2535	2535	2535	2535	0
12	20250218	204000	38025	2535	2535	2535	2535	0
13	20250218	203900	38025	2535	2535	2535	2535	0
14	20250218	203800	38025	2535	2535	2535	2535	0
15	20250218	203700	38025	2535	2535	2535	2535	0
16	20250218	203600	38025	2535	2535	2535	2535	0
17	20250218	203500	38025	2535	2535	2535	2535	0
18	20250218	203400	38025	2535	2535	2535	2535	0
19	20250218	203300	38025	2535	2535	2535	2535	0
20	20250218	203200	38025	2535	2535	2535	2535	0
21	20250218	203100	38025	2535	2535	2535	2535	0
22	20250218	203000	38025	2535	2535	2535	2535	0
23	20250218	202900	38025	2535	2535	2535	2535	0
24	20250218	202800	38025	2535	2535	2535	2535	0
25	20250218	202700	38025	2535	2535	2535	2535	0
26	20250218	202600	38025	2535	2535	2535	2535	0
27	20250218	202500	38025	2535	2535	2535	2535	0
28	20250218	202400	38025	2535	2535	2535	2535	0
29	20250218	202300	38025	2535	2535	2535	2535	0
30	20250218	202200	38025	2535	2535	2535	2535	0
31	20250218	202100	38025	2535	2535	2535	2535	0
32	20250218	202000	38025	2535	2535	2535	2535	15
33	20250218	201900	38025	2535	2535	2535	2535	0
34	20250218	201800	38025	2535	2535	2535	2535	0
35	20250218	201700	38025	2535	2535	2535	2535	0
36	20250218	201600	38025	2535	2535	2535	2535	0
37	20250218	201500	38025	2535	2535	2535	2535	0
38	20250218	201400	38025	2535	2535	2535	2535	0
39	20250218	201300	38025	2535	2535	2535	2535	0
40	20250218	201200	38025	2535	2535	2535	2535	0
41	20250218	201100	38025	2535	2535	2535	2535	0
42	20250218	201000	38025	2535	2535	2535	2535	0
43	20250218	200900	38025	2535	2535	2535	2535	0
44	20250218	200800	38025	2535	2535	2535	2535	0
45	20250218	200700	38025	2535	2535	2535	2535	0
46	20250218	200600	38025	2535	2535	2535	2535	0
47	20250218	200500	38025	2535	2535	2535	2535	0
48	20250218	200400	38025	2535	2535	2535	2535	0
49	20250218	200300	38025	2535	2535	2535	2535	0
50	20250218	200200	38025	2535	2535	2535	2535	0
51	20250218	200100	38025	2535	2535	2535	2535	0
52	20250218	200000	38025	2535	2535	2535	2535	0
53	20250218	195900	38025	2535	2535	2535	2535	0
54	20250218	195800	38025	2535	2535	2535	2535	0
55	20250218	195700	38025	2535	2535	2535	2535	0
56	20250218	195600	38025	2535	2535	2535	2535	0
57	20250218	195500	38025	2535	2535	2535	2535	0
58	20250218	195400	38025	2535	2535	2535	2535	0
59	20250218	195300	38025	2535	2535	2535	2535	0
60	20250218	195200	38025	2535	2535	2535	2535	0
61	20250218	195100	38025	2535	2535	2535	2535	0
62	20250218	195000	38025	2535	2535	2535	2535	15
63	20250218	194900	38025	2535	2535	2535	2535	0
64	20250218	194800	38025	2535	2535	2535	2535	0
65	20250218	194700	38025	2535	2535	2535	2535	0
66	20250218	194600	38025	2535	2535	2535	2535	0
67	20250218	194500	38025	2535	2535	2535	2535	0
68	20250218	194400	38025	2535	2535	2535	2535	0
69	20250218	194300	38025	2535	2535	2535	2535	0
70	20250218	194200	38025	2535	2535	2535	2535	0
71	20250218	194100	38025	2535	2535	2535	2535	0
72	20250218	194000	38025	2535	2535	2535	2535	0
73	20250218	193900	38025	2535	2535	2535	2535	0
74	20250218	193800	38025	2535	2535	2535	2535	0
75	20250218	193700	38025	2535	2535	2535	2535	0
76	20250218	193600	38025	2535	2535	2535	2535	0
77	20250218	193500	38025	2535	2535	2535	2535	0
78	20250218	193400	38025	2535	2535	2535	2535	0
79	20250218	193300	38025	2535	2535	2535	2535	0
80	20250218	193200	38025	2535	2535	2535	2535	0
81	20250218	193100	38025	2535	2535	2535	2535	0
82	20250218	193000	38025	2535	2535	2535	2535	0
83	20250218	192900	38025	2535	2535	2535	2535	0
84	20250218	192800	38025	2535	2535	2535	2535	0
85	20250218	192700	38025	2535	2535	2535	2535	0
86	20250218	192600	38025	2535	2535	2535	2535	0
87	20250218	192500	38025	2535	2535	2535	2535	0
88	20250218	192400	38025	2535	2535	2535	2535	0
89	20250218	192300	38025	2535	2535	2535	2535	0
90	20250218	192200	38025	2535	2535	2535	2535	0
91	20250218	192100	38025	2535	2535	2535	2535	0
92	20250218	192000	38025	2535	2535	2535	2535	15
93	20250218	191900	38025	2535	2535	2535	2535	0
94	20250218	191800	38025	2535	2535	2535	2535	0
95	20250218	191700	38025	2535	2535	2535	2535	0
96	20250218	191600	38025	2535	2535	2535	2535	0
97	20250218	191500	38025	2535	2535	2535	2535	0
98	20250218	191400	38025	2535	2535	2535	2535	0
99	20250218	191300	38025	2535	2535	2535	2535	0
100	20250218	191200	38025	2535	2535	2535	2535	0
101	20250218	191100	38025	2535	2535	2535	2535	0
102	20250218	191000	38025	2535	2535	2535	2535	0
103	20250218	190900	38025	2535	2535	2535	2535	0
104	20250218	190800	38025	2535	2535	2535	2535	0
105	20250218	190700	38025	2535	2535	2535	2535	0
106	20250218	190600	38025	2535	2535	2535	2535	0
107	20250218	190500	38025	2535	2535	2535	2535	0
108	20250218	190400	38025	2535	2535	2535	2535	0
109	20250218	190300	38025	2535	2535	2535	2535	0
110	20250218	190200	38025	2535	2535	2535	2535	0
111	20250218	190100	38025	2535	2535	2535	2535	0
112	20250218	190000	38025	2535	2535	2535	2535	0
113	20250218	185900	38025	2535	2535	2535	2535	0
114	20250218	185800	38025	2535	2535	2535	2535	0
115	20250218	185700	38025	2535	2535	2535	2535	0
116	20250218	185600	38025	2535	2535	2535	2535	0
117	20250218	185500	38025	2535	2535	2535	2535	0
118	20250218	185400	38025	2535	2535	2535	2535	0
119	20250218	185300	38025	2535	2535	2535	2535	0
120	20250218	185200	38025	2535	2535	2535	2535	0
121	20250218	185100	38025	2535	2535	2535	2535	0
122	20250218	185000	38025	2535	2535	2535	2535	15
123	20250218	184900	38025	2535	2535	2535	2535	0
124	20250218	184800	38025	2535	2535	2535	2535	0
125	20250218	184700	38025	2535	2535	2535	2535	0
126	20250218	184600	38025	2535	2535	2535	2535	0
127	20250218	184500	38025	2535	2535	2535	2535	0
128	20250218	184400	38025	2535	2535	2535	2535	0
129	20250218	184300	38025	2535	2535	2535	2535	0
130	20250218	184200	38025	2535	2535	2535	2535	0
131	20250218	184100	38025	2535	2535	2535	2535	0
132	20250218	184000	38025	2535	2535	2535	2535	0
133	20250218	183900	38025	2535	2535	2535	2535	0
134	20250218	183800	38025	2535	2535	2535	2535	0
135	20250218	183700	38025	2535	2535	2535	2535	0
136	20250218	183600	38025	2535	2535	2535	2535	0
137	20250218	183500	38025	2535	2535	2535	2535	0
138	20250218	183400	38025	2535	2535	2535	2535	0
139	20250218	183300	38025	2535	2535	2535	2535	0
140	20250218	183200	38025	2535	2535	2535	2535	0
141	20250218	183100	38025	2535	2535	2535	2535	0
142	20250218	183000	38025	2535	2535	2535	2535	0
143	20250218	182900	38025	2535	2535	2535	2535	0
144	20250218	182800	38025	2535	2535	2535	2535	0
145	20250218	182700	38025	2535	2535	2535	2535	0
146	20250218	182600	38025	2535	2535	2535	2535	0
147	20250218	182500	38025	2535	2535	2535	2535	0
148	20250218	182400	38025	2535	2535	2535	2535	0
149	20250218	182300	38025	2535	2535	2535	2535	0
150	20250218	182200	38025	2535	2535	2535	2535	0
151	20250218	182100	38025	2535	2535	2535	2535	0
152	20250218	182000	38025	2535	2535	2535	2535	15
153	20250218	181900	38025	2535	2535	2535	2535	0
154	20250218	181800	38025	2535	2535	2535	2535	0
155	20250218	181700	38025	2535	2535	2535	2535	0
156	20250218	181600	38025	2535	2535	2535	2535	0
157	20250218	181500	38025	2535	2535	2535	2535	0
158	20250218	181400	38025	2535	2535	2535	2535	0
159	20250218	181300	38025	2535	2535	2535	2535	0
160	20250218	181200	38025	2535	2535	2535	2535	0
161	20250218	181100	38025	2535	2535	2535	2535	0
162	20250218	181000	38025	2535	2535	2535	2535	0
163	20250218	180900	38025	2535	2535	2535	2535	0
164	20250218	180800	38025	2535	2535	2535	2535	0
165	20250218	180700	38025	2535	2535	2535	2535	0
166	20250218	180600	38025	2535	2535	2535	2535	0
167	20250218	180500	38025	2535	2535	2535	2535	0
168	20250218	180400	38025	2535	2535	2535	2535	0
169	20250218	180300	38025	2535	2535	2535	2535	0
170	20250218	180200	38025	2535	2535	2535	2535	0
171	20250218	180100	38025	2535	2535	2535	2535	0
172	20250218	180000	38025	2535	2535	2535	2535	0
173	20250218	175900	38025	2535	2535	2535	2535	0
174	20250218	175800	38025	2535	2535	2535	2535	0
175	20250218	175700	38025	2535	2535	2535	2535	0
176	20250218	175600	38025	2535	2535	2535	2535	0
177	20250218	175500	38025	2535	2535	2535	2535	0
178	20250218	175400	38025	2535	2535	2535	2535	0
179	20250218	175300	38025	2535	2535	2535	2535	0
180	20250218	175200	38025	2535	2535	2535	2535	0
181	20250218	175100	38025	2535	2535	2535	2535	0
182	20250218	175000	38025	2535	2535	2535	2535	15
183	20250218	174900	38025	2535	2535	2535	2535	0
184	20250218	174800	38025	2535	2535	2535	2535	0
185	20250218	174700	38025	2535	2535	2535	2535	0
186	20250218	174600	38025	2535	2535	2535	2535	0
187	20250218	174500	38025	2535	2535	2535	2535	0
188	20250218	174400	38025	2535	2535	2535	2535	0
189	20250218	174300	38025	2535	2535	2535	2535	0
190	20250218	174200	38025	2535	2535	2535	2535	0
191	20250218	174100	38025	2535	2535	2535	2535	0
192	20250218	174000	38025	2535	2535	2535	2535	0
193	20250218	173900	38025	2535	2535	2535	2535	0
194	20250218	173800	38025	2535	2535	2535	2535	0
195	20250218	173700	38025	2535	2535	2535	2535	0
196	20250218	173600	38025	2535	2535	2535	2535	0
197	20250218	173500	38025	2535	2535	2535	2535	0
198	20250218	173400	38025	2535	2535	2535	2535	0
199	20250218	173300	38025	2535	2535	2535	2535	0
200	20250218	173200	38025	2535	2535	2535	2535	0
201	20250218	173100	38025	2535	2535	2535	2535	0
202	20250218	173000	38025	2535	2535	2535	2535	0
203	20250218	172900	38025	2535	2535	2535	2535	0
204	20250218	172800	38025	2535	2535	2535	2535	0
205	20250218	172700	38025	2535	2535	2535	2535	0
206	20250218	172600	38025	2535	2535	2535	2535	0
207	20250218	172500	38025	2535	2535	2535	2535	0
208	20250218	172400	38025	2535	2535	2535	2535	0
209	20250218	172300	38025	2535	2535	2535	2535	0
210	20250218	172200	38025	2535	2535	2535	2535	0
211	20250218	172100	38025	2535	2535	2535	2535	0
212	20250218	172000	38025	2535	2535	2535	2535	15
213	20250218	171900	38025	2535	2535	2535	2535	0
214	20250218	171800	38025	2535	2535	2535	2535	0
215	20250218	171700	38025	2535	2535	2535	2535	0
216	20250218	171600	38025	2535	2535	2535	2535	0
217	20250218	171500	38025	2535	2535	2535	2535	0
218	20250218	171400	38025	2535	2535	2535	2535	0
219	20250218	171300	38025	2535	2535	2535	2535	0
220	20250218	171200	38025	2535	2535	2535	2535	0
221	20250218	171100	38025	2535	2535	2535	2535	0
222	20250218	171000	38025	2535	2535	2535	2535	0
223	20250218	170900	38025	2535	2535	2535	2535	0
224	20250218	170800	38025	2535	2535	2535	2535	0
225	20250218	170700	38025	2535	2535	2535	2535	0
226	20250218	170600	38025	2535	2535	2535	2535	0
227	20250218	170500	38025	2535	2535	2535	2535	0
228	20250218	170400	38025	2535	2535	2535	2535	0
229	20250218	170300	38025	2535	2535	2535	2535	0
230	20250218	170200	38025	2535	2535	2535	2535	0
231	20250218	170100	38025	2535	2535	2535	2535	0
232	20250218	170000	38025	2535	2535	2535	2535	0
233	20250218	165900	38025	2535	2535	2535	2535	0
234	20250218	165800	38025	2535	2535	2535	2535	0
235	20250218	165700	38025	2535	2535	2535	2535	0
236	20250218	165600	38025	2535	2535	2535	2535	0
237	20250218	165500	38025	2535	2535	2535	2535	0
238	20250218	165400	38025	2535	2535	2535	2535	0
239	20250218	165300	38025	2535	2535	2535	2535	0
240	20250218	165200	38025	2535	2535	2535	2535	0
241	20250218	165100	38025	2535	2535	2535	2535	0
242	20250218	165000	38025	2535	2535	2535	2535	15
243	20250218	164900	38025	2535	2535	2535	2535	0
244	20250218	164800	38025	2535	2535	2535	2535	0
245	20250218	164700	38025	2535	2535	2535	2535	0
246	20250218	164600	38025	2535	2535	2535	2535	0
247	20250218	164500	38025	2535	2535	2535	2535	0
248	20250218	164400	38025	2535	2535	2535	2535	0
249	20250218	164300	38025	2535	2535	2535	2535	0
250	20250218	164200	38025	2535	2535	2535	2535	0
251	20250218	164100	38025	2535	2535	2535	2535	0
252	20250218	164000	38025	2535	2535	2535	2535	0
253	20250218	163900	38025	2535	2535	2535	2535	0
254	20250218	163800	38025	2535	2535	2535	2535	0
255	20250218	163700	38025	2535	2535	2535	2535	0
256	20250218	163600	38025	2535	2535	2535	2535	0
257	20250218	163500	38025	2535	2535	2535	2535	0
258	20250218	163400	38025	2535	2535	2535	2535	0
259	20250218	163300	38025	2535	2535	2535	2535	0
260	20250218	163200	38025	2535	2535	2535	2535	0
261	20250218	163100	38025	2535	2535	2535	2535	0
262	20250218	163000	38025	2535	2535	2535	2535	0
263	20250218	162900	38025	2535	2535	2535	2535	0
264	20250218	162800	38025	2535	2535	2535	2535	0
265	20250218	162700	38025	2535	2535	2535	2535	0
266	20250218	162600	38025	2535	2535	2535	2535	0
267	20250218	162500	38025	2535	2535	2535	2535	0
268	20250218	162400	38025	2535	2535	2535	2535	0
269	20250218	162300	38025	2535	2535	2535	2535	0
270	20250218	162200	38025	2535	2535	2535	2535	0
271	20250218	162100	38025	2535	2535	2535	2535	0
272	20250218	162000	38025	2535	2535	2535	2535	15
273	20250218	161900	38025	2535	2535	2535	2535	0
274	20250218	161800	38025	2535	2535	2535	2535	0
275	20250218	161700	38025	2535	2535	2535	2535	0
276	20250218	161600	38025	2535	2535	2535	2535	0
277	20250218	161500	38025	2535	2535	2535	2535	0
278	20250218	161400	38025	2535	2535	2535	2535	0
279	20250218	161300	38025	2535	2535	2535	2535	0
280	20250218	161200	38025	2535	2535	2535	2535	0
281	20250218	161100	38025	2535	2535	2535	2535	0
282	20250218	161000	38025	2535	2535	2535	2535	0
283	20250218	160900	38025	2535	2535	2535	2535	0
284	20250218	160800	38025	2535	2535	2535	2535	0
285	20250218	160700	38025	2535	2535	2535	2535	0
286	20250218	160600	38025	2535	2535	2535	2535	0
287	20250218	160500	38025	2535	2535	2535	2535	0
288	20250218	160400	38025	2535	2535	2535	2535	0
289	20250218	160300	38025	2535	2535	2535	2535	0
290	20250218	160200	38025	2535	2535	2535	2535	0
291	20250218	160100	38025	2535	2535	2535	2535	0
292	20250218	160000	38025	2535	2535	2535	2535	0
293	20250218	155900	38025	2535	2535	2535	2535	0
294	20250218	155800	38025	2535	2535	2535	2535	0
295	20250218	155700	38025	2535	2535	2535	2535	0
296	20250218	155600	38025	2535	2535	2535	2535	0
297	20250218	155500	38025	2535	2535	2535	2535	0
298	20250218	155400	38025	2535	2535	2535	2535	0
299	20250218	155300	38025	2535	2535	2535	2535	0
300	20250218	155200	38025	2535	2535	2535	2535	0
301	20250218	155100	38025	2535	2535	2535	2535	0
302	20250218	155000	38025	2535	2535	2535	2535	15
303	20250218	154900	38025	2535	2535	2535	2535	0
304	20250218	154800	38025	2535	2535	2535	2535	0
305	20250218	154700	38025	2535	2535	2535	2535	0
306	20250218	154600	38025	2535	2535	2535	2535	0
307	20250218	154500	38025	2535	2535	2535	2535	0
308	20250218	154400	38025	2535	2535	2535	2535	0
309	20250218	154300	38025	2535	2535	2535	2535	0
310	20250218	154200	38025	2535	2535	2535	2535	0
311	20250218	154100	38025	2535	2535	2535	2535	0
312	20250218	154000	38025	2535	2535	2535	2535	0
313	20250218	153900	38025	2535	2535	2535	2535	0
314	20250218	153800	38025	2535	2535	2535	2535	0
315	20250218	153700	38025	2535	2535	2535	2535	0
316	20250218	153600	38025	2535	2535	2535	2535	0
317	20250218	153500	38025	2535	2535	2535	2535	0
318	20250218	153400	38025	2535	2535	2535	2535	0
319	20250218	153300	38025	2535	2535	2535	2535	0
320	20250218	153200	38025	2535	2535	2535	2535	0
321	20250218	153100	38025	2535	2535	2535	2535	0
322	20250218	153000	38025	2535	2535	2535	2535	0
323	20250218	152900	38025	2535	2535	2535	2535	0
324	20250218	152800	38025	2535	2535	2535	2535	0
325	20250218	152700	38025	2535	2535	2535	2535	0
326	20250218	152600	38025	2535	2535	2535	2535	0
327	20250218	152500	38025	2535	2535	2535	2535	0
328	20250218	152400	38025	2535	2535	2535	2535	0
329	20250218	152300	38025	2535	2535	2535	2535	0
330	20250218	152200	38025	2535	2535	2535	2535	0
331	20250218	152100	38025	2535	2535	2535	2535	0
332	20250218	152000	38025	2535	2535	2535	2535	0
333	20250218	151900	38025	2535	2535	2535	2535	0
334	20250218	151800	38025	2535	2535	2535	2535	0
335	20250218	151700	38025	2535	2535	2535	2535	0
336	20250218	151600	38025	2535	2535	2535	2535	0
337	20250218	151500	38025	2535	2535	2535	2535	0
338	20250218	151400	38025	2535	2535	2535	2535	0
339	20250218	151300	38025	2535	2535	2535	2535	0
340	20250218	151200	38025	2535	2535	2535	2535	0
341	20250218	151100	38025	2535	2535	2535	2535	0
342	20250218	151000	38025	2535	2535	2535	2535	0
343	20250218	150900	38025	2535	2535	2535	2535	0
344	20250218	150800	38025	2535	2535	2535	2535	0
345	20250218	150700	38025	2535	2535	2535	2535	0
346	20250218	150600	38025	2535	2535	2535	2535	0
347	20250218	150500	38025	2535	2535	2535	2535	0
348	20250218	150400	38025	2535	2535	2535	2535	0
349	20250218	150300	38025	2535	2535	2535	2535	0
350	20250218	150200	38025	2535	2535	2535	2535	0
351	20250218	150100	38025	2535	2535	2535	2535	0
352	20250218	150000	38025	2535	2535	2535	2535	0
353	20250218	145900	38025	2535	2535	2535	2535	0
354	20250218	145800	38025	2535	2535	2535	2535	0
355	20250218	145700	38025	2535	2535	2535	2535	0
356	20250218	145600	38025	2535	2535	2535	2535	0
357	20250218	145500	38025	2535	2535	2535	2535	0
358	20250218	145400	38025	2535	2535	2535	2535	0
359	20250218	145300	38025	2535	2535	2535	2535	0
360	20250218	145200	38025	2535	2535	2535	2535	0
361	20250218	145100	38025	2535	2535	2535	2535	0
362	20250218	145000	38025	2535	2535	2535	2535	0
363	20250218	144900	38025	2535	2535	2535	2535	0
364	20250218	144800	38025	2535	2535	2535	2535	0
365	20250218	144700	38025	2535	2535	2535	2535	0
366	20250218	144600	38025	2535	2535	2535	2535	0
367	20250218	144500	38025	2535	2535	2535	2535	0
368	20250218	144400	38025	2535	2535	2535	2535	0
369	20250218	144300	38025	2535	2535	2535	2535	0
370	20250218	144200	38025	2535	2535	2535	2535	0
371	20250218	144100	38025	2535	2535	2535	2535	0
372	20250218	144000	38025	2535	2535	2535	2535	0
373	20250218	143900	38025	2535	2535	2535	2535	0
374	20250218	143800	38025	2535	2535	2535	2535	0
375	20250218	143700	38025	2535	2535	2535	2535	0
376	20250218	143600	38025	2535	2535	2535	2535	0
377	20250218	143500	38025	2535	2535	2535	2535	0
378	20250218	143400	38025	2535	2535	2535	2535	0
379	20250218	143300	38025	2535	2535	2535	2535	0
380	20250218	143200	38025	2535	2535	2535	2535	0
381	20250218	143100	38025	2535	2535	2535	2535	0
382	20250218	143000	38025	2535	2535	2535	2535	0
383	20250218	142900	38025	2535	2535	2535	2535	0
384	20250218	142800	38025	2535	2535	2535	2535	0
385	20250218	142700	38025	2535	2535	2535	2535	0
386	20250218	142600	38025	2535	2535	2535	2535	0
387	20250218	142500	38025	2535	2535	2535	2535	0
388	20250218	142400	38025	2535	2535	2535	2535	0
389	20250218	142300	38025	2535	2535	2535	2535	0
390	20250218	142200	38025	2535	2535	2535	2535	0
391	20250218	142100	38025	2535	2535	2535	2535	0
392	20250218	142000	38025	2535	2535	2535	2535	0
393	20250218	141900	38025	2535	2535	2535	2535	0
394	20250218	141800	38025	2535	2535	2535	2535	0
395	20250218	141700	38025	2535	2535	2535	2535	0
396	20250218	141600	38025	2535	2535	2535	2535	0
397	20250218	141500	38025	2535	2535	2535	2535	0
398	20250218	141400	38025	2535	2535	2535	2535	0
399	20250218	141300	38025	2535	2535	2535	2535	0
400	20250218	141200	38025	2535	2535	2535	2535	0
401	20250218	141100	38025	2535	2535	2535	2535	0
402	20250218	141000	38025	2535	2535	2535	2535	0
403	20250218	140900	38025	2535	2535	2535	2535	0
404	20250218	140800	38025	2535	2535	2535	2535	0
405	20250218	140700	38025	2535	2535	2535	2535	0
406	20250218	140600	38025	2535	2535	2535	2535	15
407	20250218	140500	0	2930	2930	2930	2930	0
408	20250218	140400	0	2930	2930	2930	2930	0
409	20250218	140300	0	2930	2930	2930	2930	0
410	20250218	140200	0	2930	2930	2930	2930	0
411	20250218	140100	0	2930	2930	2930	2930	0
412	20250218	140000	0	2930	2930	2930	2930	0
413	20250218	135900	0	2930	2930	2930	2930	0
414	20250218	135800	0	2930	2930	2930	2930	0
415	20250218	135700	0	2930	2930	2930	2930	0
416	20250218	135600	0	2930	2930	2930	2930	0
417	20250218	135500	0	2930	2930	2930	2930	0
418	20250218	135400	0	2930	2930	2930	2930	0
419	20250218	135300	0	2930	2930	2930	2930	0
420	20250218	135200	0	2930	2930	2930	2930	0
421	20250218	135100	0	2930	2930	2930	2930	0
422	20250218	135000	0	2930	2930	2930	2930	0
423	20250218	134900	0	2930	2930	2930	2930	0
424	20250218	134800	0	2930	2930	2930	2930	0
425	20250218	134700	0	2930	2930	2930	2930	0
426	20250218	134600	0	2930	2930	2930	2930	0
427	20250218	134500	0	2930	2930	2930	2930	0
428	20250218	134400	0	2930	2930	2930	2930	0
429	20250218	134300	0	2930	2930	2930	2930	0
430	20250218	134200	0	2930	2930	2930	2930	0
431	20250218	134100	0	2930	2930	2930	2930	0
432	20250218	134000	0	2930	2930	2930	2930	0
433	20250218	133900	0	2930	2930	2930	2930	0
434	20250218	133800	0	2930	2930	2930	2930	0
435	20250218	133700	0	2930	2930	2930	2930	0
436	20250218	133600	0	2930	2930	2930	2930	0
437	20250218	133500	0	2930	2930	2930	2930	0
438	20250218	133400	0	2930	2930	2930	2930	0
439	20250218	133300	0	2930	2930	2930	2930	0
440	20250218	133200	0	2930	2930	2930	2930	0
441	20250218	133100	0	2930	2930	2930	2930	0
442	20250218	133000	0	2930	2930	2930	2930	0
443	20250218	132900	0	2930	2930	2930	2930	0
444	20250218	132800	0	2930	2930	2930	2930	0
445	20250218	132700	0	2930	2930	2930	2930	0
446	20250218	132600	0	2930	2930	2930	2930	0
447	20250218	132500	0	2930	2930	2930	2930	0
448	20250218	132400	0	2930	2930	2930	2930	0
449	20250218	132300	0	2930	2930	2930	2930	0
450	20250218	132200	0	2930	2930	2930	2930	0
451	20250218	132100	0	2930	2930	2930	2930	0
452	20250218	132000	0	2930	2930	2930	2930	0
453	20250218	131900	0	2930	2930	2930	2930	0
454	20250218	131800	0	2930	2930	2930	2930	0
455	20250218	131700	0	2930	2930	2930	2930	0
456	20250218	131600	0	2930	2930	2930	2930	0
457	20250218	131500	0	2930	2930	2930	2930	0
458	20250218	131400	0	2930	2930	2930	2930	0
459	20250218	131300	0	2930	2930	2930	2930	0
460	20250218	131200	0	2930	2930	2930	2930	0
461	20250218	131100	0	2930	2930	2930	2930	0
462	20250218	131000	0	2930	2930	2930	2930	0
463	20250218	130900	0	2930	2930	2930	2930	0
464	20250218	130800	0	2930	2930	2930	2930	0
465	20250218	130700	0	2930	2930	2930	2930	0
466	20250218	130600	0	2930	2930	2930	2930	0
467	20250218	130500	0	2930	2930	2930	2930	0
468	20250218	130400	0	2930	2930	2930	2930	0
469	20250218	130300	0	2930	2930	2930	2930	0
470	20250218	130200	0	2930	2930	2930	2930	0
471	20250218	130100	0	2930	2930	2930	2930	0
472	20250218	130000	0	2930	2930	2930	2930	0
473	20250218	125900	0	2930	2930	2930	2930	0
474	20250218	125800	0	2930	2930	2930	2930	0
475	20250218	125700	0	2930	2930	2930	2930	0
476	20250218	125600	0	2930	2930	2930	2930	0
477	20250218	125500	0	2930	2930	2930	2930	0
478	20250218	125400	0	2930	2930	2930	2930	0
479	20250218	125300	0	2930	2930	2930	2930	0
480	20250218	125200	0	2930	2930	2930	2930	0
481	20250218	125100	0	2930	2930	2930	2930	0
482	20250218	125000	0	2930	2930	2930	2930	0
483	20250218	124900	0	2930	2930	2930	2930	0
484	20250218	124800	0	2930	2930	2930	2930	0
485	20250218	124700	0	2930	2930	2930	2930	0
486	20250218	124600	0	2930	2930	2930	2930	0
487	20250218	124500	0	2930	2930	2930	2930	0
488	20250218	124400	0	2930	2930	2930	2930	0
489	20250218	124300	0	2930	2930	2930	2930	0
490	20250218	124200	0	2930	2930	2930	2930	0
491	20250218	124100	0	2930	2930	2930	2930	0
492	20250218	124000	0	2930	2930	2930	2930	0
493	20250218	123900	0	2930	2930	2930	2930	0
494	20250218	123800	0	2930	2930	2930	2930	0
495	20250218	123700	0	2930	2930	2930	2930	0
496	20250218	123600	0	2930	2930	2930	2930	0
497	20250218	123500	0	2930	2930	2930	2930	0
498	20250218	123400	0	2930	2930	2930	2930	0
499	20250218	123300	0	2930	2930	2930	2930	0
500	20250218	123200	0	2930	2930	2930	2930	0
501	20250218	123100	0	2930	2930	2930	2930	0
502	20250218	123000	0	2930	2930	2930	2930	0
503	20250218	122900	0	2930	2930	2930	2930	0
504	20250218	122800	0	2930	2930	2930	2930	0
505	20250218	122700	0	2930	2930	2930	2930	0
506	20250218	122600	0	2930	2930	2930	2930	0
507	20250218	122500	0	2930	2930	2930	2930	0
508	20250218	122400	0	2930	2930	2930	2930	0
509	20250218	122300	0	2930	2930	2930	2930	0
510	20250218	122200	0	2930	2930	2930	2930	0
511	20250218	122100	0	2930	2930	2930	2930	0
512	20250218	122000	0	2930	2930	2930	2930	0
513	20250218	121900	0	2930	2930	2930	2930	0
514	20250218	121800	0	2930	2930	2930	2930	0
515	20250218	121700	0	2930	2930	2930	2930	0
516	20250218	121600	0	2930	2930	2930	2930	0
517	20250218	121500	0	2930	2930	2930	2930	0
518	20250218	121400	0	2930	2930	2930	2930	0
519	20250218	121300	0	2930	2930	2930	2930	0
520	20250218	121200	0	2930	2930	2930	2930	0
521	20250218	121100	0	2930	2930	2930	2930	0
522	20250218	121000	0	2930	2930	2930	2930	0
523	20250218	120900	0	2930	2930	2930	2930	0
524	20250218	120800	0	2930	2930	2930	2930	0
525	20250218	120700	0	2930	2930	2930	2930	0
526	20250218	120600	0	2930	2930	2930	2930	0
527	20250218	120500	0	2930	2930	2930	2930	0
528	20250218	120400	0	2930	2930	2930	2930	0
529	20250218	120300	0	2930	2930	2930	2930	0
530	20250218	120200	0	2930	2930	2930	2930	0
531	20250218	120100	0	2930	2930	2930	2930	0
532	20250218	120000	0	2930	2930	2930	2930	0
533	20250218	115900	0	2930	2930	2930	2930	0
534	20250218	115800	0	2930	2930	2930	2930	0
535	20250218	115700	0	2930	2930	2930	2930	0
536	20250218	115600	0	2930	2930	2930	2930	0
537	20250218	115500	0	2930	2930	2930	2930	0
538	20250218	115400	0	2930	2930	2930	2930	0
539	20250218	115300	0	2930	2930	2930	2930	0
540	20250218	115200	0	2930	2930	2930	2930	0
541	20250218	115100	0	2930	2930	2930	2930	0
542	20250218	115000	0	2930	2930	2930	2930	0
543	20250218	114900	0	2930	2930	2930	2930	0
544	20250218	114800	0	2930	2930	2930	2930	0
545	20250218	114700	0	2930	2930	2930	2930	0
546	20250218	114600	0	2930	2930	2930	2930	0
547	20250218	114500	0	2930	2930	2930	2930	0
548	20250218	114400	0	2930	2930	2930	2930	0
549	20250218	114300	0	2930	2930	2930	2930	0
550	20250218	114200	0	2930	2930	2930	2930	0
551	20250218	114100	0	2930	2930	2930	2930	0
552	20250218	114000	0	2930	2930	2930	2930	0
553	20250218	113900	0	2930	2930	2930	2930	0
554	20250218	113800	0	2930	2930	2930	2930	0
555	20250218	113700	0	2930	2930	2930	2930	0
556	20250218	113600	0	2930	2930	2930	2930	0
557	20250218	113500	0	2930	2930	2930	2930	0
558	20250218	113400	0	2930	2930	2930	2930	0
559	20250218	113300	0	2930	2930	2930	2930	0
560	20250218	113200	0	2930	2930	2930	2930	0
561	20250218	113100	0	2930	2930	2930	2930	0
562	20250218	113000	0	2930	2930	2930	2930	0
563	20250218	112900	0	2930	2930	2930	2930	0
564	20250218	112800	0	2930	2930	2930	2930	0
565	20250218	112700	0	2930	2930	2930	2930	0
566	20250218	112600	0	2930	2930	2930	2930	0
567	20250218	112500	0	2930	2930	2930	2930	0
568	20250218	112400	0	2930	2930	2930	2930	0
569	20250218	112300	0	2930	2930	2930	2930	0
570	20250218	112200	0	2930	2930	2930	2930	0
571	20250218	112100	0	2930	2930	2930	2930	0
572	20250218	112000	0	2930	2930	2930	2930	0
573	20250218	111900	0	2930	2930	2930	2930	0
574	20250218	111800	0	2930	2930	2930	2930	0
575	20250218	111700	0	2930	2930	2930	2930	0
576	20250218	111600	0	2930	2930	2930	2930	0
577	20250218	111500	0	2930	2930	2930	2930	0
578	20250218	111400	0	2930	2930	2930	2930	0
579	20250218	111300	0	2930	2930	2930	2930	0
580	20250218	111200	0	2930	2930	2930	2930	0
581	20250218	111100	0	2930	2930	2930	2930	0
582	20250218	111000	0	2930	2930	2930	2930	0
583	20250218	110900	0	2930	2930	2930	2930	0
584	20250218	110800	0	2930	2930	2930	2930	0
585	20250218	110700	0	2930	2930	2930	2930	0
586	20250218	110600	0	2930	2930	2930	2930	0
587	20250218	110500	0	2930	2930	2930	2930	0
588	20250218	110400	0	2930	2930	2930	2930	0
589	20250218	110300	0	2930	2930	2930	2930	0
590	20250218	110200	0	2930	2930	2930	2930	0
591	20250218	110100	0	2930	2930	2930	2930	0
592	20250218	110000	0	2930	2930	2930	2930	0
593	20250218	105900	0	2930	2930	2930	2930	0
594	20250218	105800	0	2930	2930	2930	2930	0
595	20250218	105700	0	2930	2930	2930	2930	0
596	20250218	105600	0	2930	2930	2930	2930	0
597	20250218	105500	0	2930	2930	2930	2930	0
598	20250218	105400	0	2930	2930	2930	2930	0
599	20250218	105300	0	2930	2930	2930	2930	0
600	20250218	105200	0	2930	2930	2930	2930	0
601	20250218	105100	0	2930	2930	2930	2930	0
602	20250218	105000	0	2930	2930	2930	2930	0
603	20250218	104900	0	2930	2930	2930	2930	0
604	20250218	104800	0	2930	2930	2930	2930	0
605	20250218	104700	0	2930	2930	2930	2930	0
606	20250218	104600	0	2930	2930	2930	2930	0
607	20250218	104500	0	2930	2930	2930	2930	0
608	20250218	104400	0	2930	2930	2930	2930	0
609	20250218	104300	0	2930	2930	2930	2930	0
610	20250218	104200	0	2930	2930	2930	2930	0
611	20250218	104100	0	2930	2930	2930	2930	0
612	20250218	104000	0	2930	2930	2930	2930	0
613	20250218	103900	0	2930	2930	2930	2930	0
614	20250218	103800	0	2930	2930	2930	2930	0
615	20250218	103700	0	2930	2930	2930	2930	0
616	20250218	103600	0	2930	2930	2930	2930	0
617	20250218	103500	0	2930	2930	2930	2930	0
618	20250218	103400	0	2930	2930	2930	2930	0
619	20250218	103300	0	2930	2930	2930	2930	0
620	20250218	103200	0	2930	2930	2930	2930	0
621	20250218	103100	0	2930	2930	2930	2930	0
622	20250218	103000	0	2930	2930	2930	2930	0
623	20250218	102900	0	2930	2930	2930	2930	0
624	20250218	102800	0	2930	2930	2930	2930	0
625	20250218	102700	0	2930	2930	2930	2930	0
626	20250218	102600	0	2930	2930	2930	2930	0
627	20250218	102500	0	2930	2930	2930	2930	0
628	20250218	102400	0	2930	2930	2930	2930	0
629	20250218	102300	0	2930	2930	2930	2930	0
630	20250218	102200	0	2930	2930	2930	2930	0
631	20250218	102100	0	2930	2930	2930	2930	0
632	20250218	102000	0	2930	2930	2930	2930	0
633	20250218	101900	0	2930	2930	2930	2930	0
634	20250218	101800	0	2930	2930	2930	2930	0
635	20250218	101700	0	2930	2930	2930	2930	0
636	20250218	101600	0	2930	2930	2930	2930	0
637	20250218	101500	0	2930	2930	2930	2930	0
638	20250218	101400	0	2930	2930	2930	2930	0
639	20250218	101300	0	2930	2930	2930	2930	0
640	20250218	101200	0	2930	2930	2930	2930	0
641	20250218	101100	0	2930	2930	2930	2930	0
642	20250218	101000	0	2930	2930	2930	2930	0
643	20250218	100900	0	2930	2930	2930	2930	0
644	20250218	100800	0	2930	2930	2930	2930	0
645	20250218	100700	0	2930	2930	2930	2930	0
646	20250218	100600	0	2930	2930	2930	2930	0
647	20250218	100500	0	2930	2930	2930	2930	0
648	20250218	100400	0	2930	2930	2930	2930	0
649	20250218	100300	0	2930	2930	2930	2930	0
650	20250218	100200	0	2930	2930	2930	2930	0
651	20250218	100100	0	2930	2930	2930	2930	0
652	20250218	100000	0	2930	2930	2930	2930	0
653	20250218	095900	0	2930	2930	2930	2930	0
654	20250218	095800	0	2930	2930	2930	2930	0
655	20250218	095700	0	2930	2930	2930	2930	0
656	20250218	095600	0	2930	2930	2930	2930	0
657	20250218	095500	0	2930	2930	2930	2930	0
658	20250218	095400	0	2930	2930	2930	2930	0
659	20250218	095300	0	2930	2930	2930	2930	0
660	20250218	095200	0	2930	2930	2930	2930	0
661	20250218	095100	0	2930	2930	2930	2930	0
662	20250218	095000	0	2930	2930	2930	2930	0
663	20250218	094900	0	2930	2930	2930	2930	0
664	20250218	094800	0	2930	2930	2930	2930	0
665	20250218	094700	0	2930	2930	2930	2930	0
666	20250218	094600	0	2930	2930	2930	2930	0
667	20250218	094500	0	2930	2930	2930	2930	0
668	20250218	094400	0	2930	2930	2930	2930	0
669	20250218	094300	0	2930	2930	2930	2930	0
670	20250218	094200	0	2930	2930	2930	2930	0
671	20250218	094100	0	2930	2930	2930	2930	0
672	20250218	094000	0	2930	2930	2930	2930	0
673	20250218	093900	0	2930	2930	2930	2930	0
674	20250218	093800	0	2930	2930	2930	2930	0
675	20250218	093700	0	2930	2930	2930	2930	0
676	20250218	093600	0	2930	2930	2930	2930	0
677	20250218	093500	0	2930	2930	2930	2930	0
678	20250218	093400	0	2930	2930	2930	2930	0
679	20250218	093300	0	2930	2930	2930	2930	0
680	20250218	093200	0	2930	2930	2930	2930	0
681	20250218	093100	0	2930	2930	2930	2930	0
682	20250218	093000	0	2930	2930	2930	2930	0
683	20250218	092900	0	2930	2930	2930	2930	0
684	20250218	092800	0	2930	2930	2930	2930	0
685	20250218	092700	0	2930	2930	2930	2930	0
686	20250218	092600	0	2930	2930	2930	2930	0
687	20250218	092500	0	2930	2930	2930	2930	0
688	20250218	092400	0	2930	2930	2930	2930	0
689	20250218	092300	0	2930	2930	2930	2930	0
690	20250218	092200	0	2930	2930	2930	2930	0
691	20250218	092100	0	2930	2930	2930	2930	0
692	20250218	092000	0	2930	2930	2930	2930	0
693	20250218	091900	0	2930	2930	2930	2930	0
694	20250218	091800	0	2930	2930	2930	2930	0
695	20250218	091700	0	2930	2930	2930	2930	0
696	20250218	091600	0	2930	2930	2930	2930	0
697	20250218	091500	0	2930	2930	2930	2930	0
698	20250218	091400	0	2930	2930	2930	2930	0
699	20250218	091300	0	2930	2930	2930	2930	0
700	20250218	091200	0	2930	2930	2930	2930	0
701	20250218	091100	0	2930	2930	2930	2930	0
702	20250218	091000	0	2930	2930	2930	2930	0
703	20250218	090900	0	2930	2930	2930	2930	0
704	20250218	090800	0	2930	2930	2930	2930	0
705	20250218	090700	0	2930	2930	2930	2930	0
706	20250218	090600	0	2930	2930	2930	2930	0
707	20250218	090500	0	2930	2930	2930	2930	0
708	20250218	090400	0	2930	2930	2930	2930	0
709	20250218	090300	0	2930	2930	2930	2930	0
710	20250218	090200	0	2930	2930	2930	2930	0
711	20250218	090100	0	2930	2930	2930	2930	0
712	20250218	090000	0	2930	2930	2930	2930	0