KissMeData/267080/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	210300	858296	1600	1600	1600	1600	3
3	20250218	210200	858296	1600	1600	1600	1600	0
4	20250218	210100	858296	1600	1600	1600	1600	0
5	20250218	210000	858296	1600	1600	1600	1600	0
6	20250218	205900	858296	1600	1600	1600	1600	0
7	20250218	205800	858296	1600	1600	1600	1600	0
8	20250218	205700	858296	1600	1600	1600	1600	0
9	20250218	205600	858296	1600	1600	1600	1600	0
10	20250218	205500	858296	1600	1600	1600	1600	0
11	20250218	205400	858296	1600	1600	1600	1600	0
12	20250218	205300	858296	1600	1600	1600	1600	0
13	20250218	205200	858296	1600	1600	1600	1600	0
14	20250218	205100	858296	1600	1600	1600	1600	0
15	20250218	205000	858296	1600	1600	1600	1600	0
16	20250218	204900	858296	1600	1600	1600	1600	0
17	20250218	204800	858296	1600	1600	1600	1600	0
18	20250218	204700	858296	1600	1600	1600	1600	0
19	20250218	204600	858296	1600	1600	1600	1600	0
20	20250218	204500	858296	1600	1600	1600	1600	0
21	20250218	204400	858296	1600	1600	1600	1600	0
22	20250218	204300	858296	1600	1600	1600	1600	0
23	20250218	204200	858296	1600	1600	1600	1600	0
24	20250218	204100	858296	1600	1600	1600	1600	0
25	20250218	204000	858296	1600	1600	1600	1600	0
26	20250218	203900	858296	1600	1600	1600	1600	0
27	20250218	203800	858296	1600	1600	1600	1600	0
28	20250218	203700	858296	1600	1600	1600	1600	0
29	20250218	203600	858296	1600	1600	1600	1600	0
30	20250218	203500	858296	1600	1600	1600	1600	0
31	20250218	203400	858296	1600	1600	1600	1600	0
32	20250218	203300	858296	1600	1600	1600	1600	3
33	20250218	203200	858296	1600	1600	1600	1600	0
34	20250218	203100	858296	1600	1600	1600	1600	0
35	20250218	203000	858296	1600	1600	1600	1600	0
36	20250218	202900	858296	1600	1600	1600	1600	0
37	20250218	202800	858296	1600	1600	1600	1600	0
38	20250218	202700	858296	1600	1600	1600	1600	0
39	20250218	202600	858296	1600	1600	1600	1600	0
40	20250218	202500	858296	1600	1600	1600	1600	0
41	20250218	202400	858296	1600	1600	1600	1600	0
42	20250218	202300	858296	1600	1600	1600	1600	0
43	20250218	202200	858296	1600	1600	1600	1600	0
44	20250218	202100	858296	1600	1600	1600	1600	0
45	20250218	202000	858296	1600	1600	1600	1600	0
46	20250218	201900	858296	1600	1600	1600	1600	0
47	20250218	201800	858296	1600	1600	1600	1600	0
48	20250218	201700	858296	1600	1600	1600	1600	0
49	20250218	201600	858296	1600	1600	1600	1600	0
50	20250218	201500	858296	1600	1600	1600	1600	0
51	20250218	201400	858296	1600	1600	1600	1600	0
52	20250218	201300	858296	1600	1600	1600	1600	0
53	20250218	201200	858296	1600	1600	1600	1600	0
54	20250218	201100	858296	1600	1600	1600	1600	0
55	20250218	201000	858296	1600	1600	1600	1600	0
56	20250218	200900	858296	1600	1600	1600	1600	0
57	20250218	200800	858296	1600	1600	1600	1600	0
58	20250218	200700	858296	1600	1600	1600	1600	0
59	20250218	200600	858296	1600	1600	1600	1600	0
60	20250218	200500	858296	1600	1600	1600	1600	0
61	20250218	200400	858296	1600	1600	1600	1600	0
62	20250218	200300	858296	1600	1600	1600	1600	3
63	20250218	200200	858296	1600	1600	1600	1600	0
64	20250218	200100	858296	1600	1600	1600	1600	0
65	20250218	200000	858296	1600	1600	1600	1600	0
66	20250218	195900	858296	1600	1600	1600	1600	0
67	20250218	195800	858296	1600	1600	1600	1600	0
68	20250218	195700	858296	1600	1600	1600	1600	0
69	20250218	195600	858296	1600	1600	1600	1600	0
70	20250218	195500	858296	1600	1600	1600	1600	0
71	20250218	195400	858296	1600	1600	1600	1600	0
72	20250218	195300	858296	1600	1600	1600	1600	0
73	20250218	195200	858296	1600	1600	1600	1600	0
74	20250218	195100	858296	1600	1600	1600	1600	0
75	20250218	195000	858296	1600	1600	1600	1600	0
76	20250218	194900	858296	1600	1600	1600	1600	0
77	20250218	194800	858296	1600	1600	1600	1600	0
78	20250218	194700	858296	1600	1600	1600	1600	0
79	20250218	194600	858296	1600	1600	1600	1600	0
80	20250218	194500	858296	1600	1600	1600	1600	0
81	20250218	194400	858296	1600	1600	1600	1600	0
82	20250218	194300	858296	1600	1600	1600	1600	0
83	20250218	194200	858296	1600	1600	1600	1600	0
84	20250218	194100	858296	1600	1600	1600	1600	0
85	20250218	194000	858296	1600	1600	1600	1600	0
86	20250218	193900	858296	1600	1600	1600	1600	0
87	20250218	193800	858296	1600	1600	1600	1600	0
88	20250218	193700	858296	1600	1600	1600	1600	0
89	20250218	193600	858296	1600	1600	1600	1600	0
90	20250218	193500	858296	1600	1600	1600	1600	0
91	20250218	193400	858296	1600	1600	1600	1600	0
92	20250218	193300	858296	1600	1600	1600	1600	3
93	20250218	193200	858296	1600	1600	1600	1600	0
94	20250218	193100	858296	1600	1600	1600	1600	0
95	20250218	193000	858296	1600	1600	1600	1600	0
96	20250218	192900	858296	1600	1600	1600	1600	0
97	20250218	192800	858296	1600	1600	1600	1600	0
98	20250218	192700	858296	1600	1600	1600	1600	0
99	20250218	192600	858296	1600	1600	1600	1600	0
100	20250218	192500	858296	1600	1600	1600	1600	0
101	20250218	192400	858296	1600	1600	1600	1600	0
102	20250218	192300	858296	1600	1600	1600	1600	0
103	20250218	192200	858296	1600	1600	1600	1600	0
104	20250218	192100	858296	1600	1600	1600	1600	0
105	20250218	192000	858296	1600	1600	1600	1600	0
106	20250218	191900	858296	1600	1600	1600	1600	0
107	20250218	191800	858296	1600	1600	1600	1600	0
108	20250218	191700	858296	1600	1600	1600	1600	0
109	20250218	191600	858296	1600	1600	1600	1600	0
110	20250218	191500	858296	1600	1600	1600	1600	0
111	20250218	191400	858296	1600	1600	1600	1600	0
112	20250218	191300	858296	1600	1600	1600	1600	0
113	20250218	191200	858296	1600	1600	1600	1600	0
114	20250218	191100	858296	1600	1600	1600	1600	0
115	20250218	191000	858296	1600	1600	1600	1600	0
116	20250218	190900	858296	1600	1600	1600	1600	0
117	20250218	190800	858296	1600	1600	1600	1600	0
118	20250218	190700	858296	1600	1600	1600	1600	0
119	20250218	190600	858296	1600	1600	1600	1600	0
120	20250218	190500	858296	1600	1600	1600	1600	0
121	20250218	190400	858296	1600	1600	1600	1600	0
122	20250218	190300	858296	1600	1600	1600	1600	3
123	20250218	190200	858296	1600	1600	1600	1600	0
124	20250218	190100	858296	1600	1600	1600	1600	0
125	20250218	190000	858296	1600	1600	1600	1600	0
126	20250218	185900	858296	1600	1600	1600	1600	0
127	20250218	185800	858296	1600	1600	1600	1600	0
128	20250218	185700	858296	1600	1600	1600	1600	0
129	20250218	185600	858296	1600	1600	1600	1600	0
130	20250218	185500	858296	1600	1600	1600	1600	0
131	20250218	185400	858296	1600	1600	1600	1600	0
132	20250218	185300	858296	1600	1600	1600	1600	0
133	20250218	185200	858296	1600	1600	1600	1600	0
134	20250218	185100	858296	1600	1600	1600	1600	0
135	20250218	185000	858296	1600	1600	1600	1600	0
136	20250218	184900	858296	1600	1600	1600	1600	0
137	20250218	184800	858296	1600	1600	1600	1600	0
138	20250218	184700	858296	1600	1600	1600	1600	0
139	20250218	184600	858296	1600	1600	1600	1600	0
140	20250218	184500	858296	1600	1600	1600	1600	0
141	20250218	184400	858296	1600	1600	1600	1600	0
142	20250218	184300	858296	1600	1600	1600	1600	0
143	20250218	184200	858296	1600	1600	1600	1600	0
144	20250218	184100	858296	1600	1600	1600	1600	0
145	20250218	184000	858296	1600	1600	1600	1600	0
146	20250218	183900	858296	1600	1600	1600	1600	0
147	20250218	183800	858296	1600	1600	1600	1600	0
148	20250218	183700	858296	1600	1600	1600	1600	0
149	20250218	183600	858296	1600	1600	1600	1600	0
150	20250218	183500	858296	1600	1600	1600	1600	0
151	20250218	183400	858296	1600	1600	1600	1600	0
152	20250218	183300	858296	1600	1600	1600	1600	3
153	20250218	183200	858296	1600	1600	1600	1600	0
154	20250218	183100	858296	1600	1600	1600	1600	0
155	20250218	183000	858296	1600	1600	1600	1600	0
156	20250218	182900	858296	1600	1600	1600	1600	0
157	20250218	182800	858296	1600	1600	1600	1600	0
158	20250218	182700	858296	1600	1600	1600	1600	0
159	20250218	182600	858296	1600	1600	1600	1600	0
160	20250218	182500	858296	1600	1600	1600	1600	0
161	20250218	182400	858296	1600	1600	1600	1600	0
162	20250218	182300	858296	1600	1600	1600	1600	0
163	20250218	182200	858296	1600	1600	1600	1600	0
164	20250218	182100	858296	1600	1600	1600	1600	0
165	20250218	182000	858296	1600	1600	1600	1600	0
166	20250218	181900	858296	1600	1600	1600	1600	0
167	20250218	181800	858296	1600	1600	1600	1600	0
168	20250218	181700	858296	1600	1600	1600	1600	0
169	20250218	181600	858296	1600	1600	1600	1600	0
170	20250218	181500	858296	1600	1600	1600	1600	0
171	20250218	181400	858296	1600	1600	1600	1600	0
172	20250218	181300	858296	1600	1600	1600	1600	0
173	20250218	181200	858296	1600	1600	1600	1600	0
174	20250218	181100	858296	1600	1600	1600	1600	0
175	20250218	181000	858296	1600	1600	1600	1600	0
176	20250218	180900	858296	1600	1600	1600	1600	0
177	20250218	180800	858296	1600	1600	1600	1600	0
178	20250218	180700	858296	1600	1600	1600	1600	0
179	20250218	180600	858296	1600	1600	1600	1600	0
180	20250218	180500	858296	1600	1600	1600	1600	0
181	20250218	180400	858296	1600	1600	1600	1600	0
182	20250218	180300	858296	1600	1600	1600	1600	3
183	20250218	180200	858296	1600	1600	1600	1600	0
184	20250218	180100	858296	1600	1600	1600	1600	0
185	20250218	180000	858296	1600	1600	1600	1600	0
186	20250218	175900	858296	1600	1600	1600	1600	0
187	20250218	175800	858296	1600	1600	1600	1600	0
188	20250218	175700	858296	1600	1600	1600	1600	0
189	20250218	175600	858296	1600	1600	1600	1600	0
190	20250218	175500	858296	1600	1600	1600	1600	0
191	20250218	175400	858296	1600	1600	1600	1600	0
192	20250218	175300	858296	1600	1600	1600	1600	0
193	20250218	175200	858296	1600	1600	1600	1600	0
194	20250218	175100	858296	1600	1600	1600	1600	0
195	20250218	175000	858296	1600	1600	1600	1600	0
196	20250218	174900	858296	1600	1600	1600	1600	0
197	20250218	174800	858296	1600	1600	1600	1600	0
198	20250218	174700	858296	1600	1600	1600	1600	0
199	20250218	174600	858296	1600	1600	1600	1600	0
200	20250218	174500	858296	1600	1600	1600	1600	0
201	20250218	174400	858296	1600	1600	1600	1600	0
202	20250218	174300	858296	1600	1600	1600	1600	0
203	20250218	174200	858296	1600	1600	1600	1600	0
204	20250218	174100	858296	1600	1600	1600	1600	0
205	20250218	174000	858296	1600	1600	1600	1600	0
206	20250218	173900	858296	1600	1600	1600	1600	0
207	20250218	173800	858296	1600	1600	1600	1600	0
208	20250218	173700	858296	1600	1600	1600	1600	0
209	20250218	173600	858296	1600	1600	1600	1600	0
210	20250218	173500	858296	1600	1600	1600	1600	0
211	20250218	173400	858296	1600	1600	1600	1600	0
212	20250218	173300	858296	1600	1600	1600	1600	3
213	20250218	173200	858296	1600	1600	1600	1600	0
214	20250218	173100	858296	1600	1600	1600	1600	0
215	20250218	173000	858296	1600	1600	1600	1600	0
216	20250218	172900	858296	1600	1600	1600	1600	0
217	20250218	172800	858296	1600	1600	1600	1600	0
218	20250218	172700	858296	1600	1600	1600	1600	0
219	20250218	172600	858296	1600	1600	1600	1600	0
220	20250218	172500	858296	1600	1600	1600	1600	0
221	20250218	172400	858296	1600	1600	1600	1600	0
222	20250218	172300	858296	1600	1600	1600	1600	0
223	20250218	172200	858296	1600	1600	1600	1600	0
224	20250218	172100	858296	1600	1600	1600	1600	0
225	20250218	172000	858296	1600	1600	1600	1600	0
226	20250218	171900	858296	1600	1600	1600	1600	0
227	20250218	171800	858296	1600	1600	1600	1600	0
228	20250218	171700	858296	1600	1600	1600	1600	0
229	20250218	171600	858296	1600	1600	1600	1600	0
230	20250218	171500	858296	1600	1600	1600	1600	0
231	20250218	171400	858296	1600	1600	1600	1600	0
232	20250218	171300	858296	1600	1600	1600	1600	0
233	20250218	171200	858296	1600	1600	1600	1600	0
234	20250218	171100	858296	1600	1600	1600	1600	0
235	20250218	171000	858296	1600	1600	1600	1600	0
236	20250218	170900	858296	1600	1600	1600	1600	0
237	20250218	170800	858296	1600	1600	1600	1600	0
238	20250218	170700	858296	1600	1600	1600	1600	0
239	20250218	170600	858296	1600	1600	1600	1600	0
240	20250218	170500	858296	1600	1600	1600	1600	0
241	20250218	170400	858296	1600	1600	1600	1600	0
242	20250218	170300	858296	1600	1600	1600	1600	3
243	20250218	170200	858296	1600	1600	1600	1600	0
244	20250218	170100	858296	1600	1600	1600	1600	0
245	20250218	170000	858296	1600	1600	1600	1600	0
246	20250218	165900	858296	1600	1600	1600	1600	0
247	20250218	165800	858296	1600	1600	1600	1600	0
248	20250218	165700	858296	1600	1600	1600	1600	0
249	20250218	165600	858296	1600	1600	1600	1600	0
250	20250218	165500	858296	1600	1600	1600	1600	0
251	20250218	165400	858296	1600	1600	1600	1600	0
252	20250218	165300	858296	1600	1600	1600	1600	0
253	20250218	165200	858296	1600	1600	1600	1600	0
254	20250218	165100	858296	1600	1600	1600	1600	0
255	20250218	165000	858296	1600	1600	1600	1600	0
256	20250218	164900	858296	1600	1600	1600	1600	0
257	20250218	164800	858296	1600	1600	1600	1600	0
258	20250218	164700	858296	1600	1600	1600	1600	0
259	20250218	164600	858296	1600	1600	1600	1600	0
260	20250218	164500	858296	1600	1600	1600	1600	0
261	20250218	164400	858296	1600	1600	1600	1600	0
262	20250218	164300	858296	1600	1600	1600	1600	0
263	20250218	164200	858296	1600	1600	1600	1600	0
264	20250218	164100	858296	1600	1600	1600	1600	0
265	20250218	164000	858296	1600	1600	1600	1600	0
266	20250218	163900	858296	1600	1600	1600	1600	0
267	20250218	163800	858296	1600	1600	1600	1600	0
268	20250218	163700	858296	1600	1600	1600	1600	0
269	20250218	163600	858296	1600	1600	1600	1600	0
270	20250218	163500	858296	1600	1600	1600	1600	0
271	20250218	163400	858296	1600	1600	1600	1600	0
272	20250218	163300	858296	1600	1600	1600	1600	3
273	20250218	163200	858296	1600	1600	1600	1600	0
274	20250218	163100	858296	1600	1600	1600	1600	0
275	20250218	163000	858296	1600	1600	1600	1600	0
276	20250218	162900	858296	1600	1600	1600	1600	0
277	20250218	162800	858296	1600	1600	1600	1600	0
278	20250218	162700	858296	1600	1600	1600	1600	0
279	20250218	162600	858296	1600	1600	1600	1600	0
280	20250218	162500	858296	1600	1600	1600	1600	0
281	20250218	162400	858296	1600	1600	1600	1600	0
282	20250218	162300	858296	1600	1600	1600	1600	0
283	20250218	162200	858296	1600	1600	1600	1600	0
284	20250218	162100	858296	1600	1600	1600	1600	0
285	20250218	162000	858296	1600	1600	1600	1600	0
286	20250218	161900	858296	1600	1600	1600	1600	0
287	20250218	161800	858296	1600	1600	1600	1600	0
288	20250218	161700	858296	1600	1600	1600	1600	0
289	20250218	161600	858296	1600	1600	1600	1600	0
290	20250218	161500	858296	1600	1600	1600	1600	0
291	20250218	161400	858296	1600	1600	1600	1600	0
292	20250218	161300	858296	1600	1600	1600	1600	0
293	20250218	161200	858296	1600	1600	1600	1600	0
294	20250218	161100	858296	1600	1600	1600	1600	0
295	20250218	161000	858296	1600	1600	1600	1600	0
296	20250218	160900	858296	1600	1600	1600	1600	0
297	20250218	160800	858296	1600	1600	1600	1600	0
298	20250218	160700	858296	1600	1600	1600	1600	0
299	20250218	160600	858296	1600	1600	1600	1600	0
300	20250218	160500	858296	1600	1600	1600	1600	0
301	20250218	160400	858296	1600	1600	1600	1600	0
302	20250218	160300	858296	1600	1600	1600	1600	3
303	20250218	160200	858296	1600	1600	1600	1600	0
304	20250218	160100	858296	1600	1600	1600	1600	0
305	20250218	160000	858296	1600	1600	1600	1600	0
306	20250218	155900	858296	1600	1600	1600	1600	0
307	20250218	155800	858296	1600	1600	1600	1600	0
308	20250218	155700	858296	1600	1600	1600	1600	0
309	20250218	155600	858296	1600	1600	1600	1600	0
310	20250218	155500	858296	1600	1600	1600	1600	0
311	20250218	155400	858296	1600	1600	1600	1600	0
312	20250218	155300	858296	1600	1600	1600	1600	0
313	20250218	155200	858296	1600	1600	1600	1600	0
314	20250218	155100	858296	1600	1600	1600	1600	0
315	20250218	155000	858296	1600	1600	1600	1600	0
316	20250218	154900	858296	1600	1600	1600	1600	0
317	20250218	154800	858296	1600	1600	1600	1600	0
318	20250218	154700	858296	1600	1600	1600	1600	0
319	20250218	154600	858296	1600	1600	1600	1600	0
320	20250218	154500	858296	1600	1600	1600	1600	0
321	20250218	154400	858296	1600	1600	1600	1600	0
322	20250218	154300	858296	1600	1600	1600	1600	0
323	20250218	154200	858296	1600	1600	1600	1600	0
324	20250218	154100	858296	1600	1600	1600	1600	0
325	20250218	154000	858296	1600	1600	1600	1600	0
326	20250218	153900	858296	1600	1600	1600	1600	0
327	20250218	153800	858296	1600	1600	1600	1600	0
328	20250218	153700	858296	1600	1600	1600	1600	0
329	20250218	153600	858296	1600	1600	1600	1600	0
330	20250218	153500	858296	1600	1600	1600	1600	0
331	20250218	153400	858296	1600	1600	1600	1600	0
332	20250218	153300	858296	1600	1600	1600	1600	3
333	20250218	153200	858296	1600	1600	1600	1600	0
334	20250218	153100	858296	1600	1600	1600	1600	0
335	20250218	153000	858296	1600	1600	1600	1600	0
336	20250218	152900	858296	1600	1600	1600	1600	0
337	20250218	152800	858296	1600	1600	1600	1600	0
338	20250218	152700	858296	1600	1600	1600	1600	0
339	20250218	152600	858296	1600	1600	1600	1600	0
340	20250218	152500	858296	1600	1600	1600	1600	0
341	20250218	152400	858296	1600	1600	1600	1600	0
342	20250218	152300	858296	1600	1600	1600	1600	0
343	20250218	152200	858296	1600	1600	1600	1600	0
344	20250218	152100	858296	1600	1600	1600	1600	0
345	20250218	152000	858296	1600	1600	1600	1600	0
346	20250218	151900	858296	1600	1600	1600	1600	0
347	20250218	151800	858296	1600	1600	1600	1600	3
348	20250218	151700	853496	1530	1530	1530	1530	0
349	20250218	151600	853496	1530	1530	1530	1530	0
350	20250218	151500	853496	1530	1530	1530	1530	0
351	20250218	151400	853496	1530	1530	1530	1530	0
352	20250218	151300	853496	1530	1530	1530	1530	0
353	20250218	151200	853496	1530	1530	1530	1530	0
354	20250218	151100	853496	1530	1590	1590	1530	11
355	20250218	151000	836606	1600	1600	1600	1600	0
356	20250218	150900	836606	1600	1600	1600	1600	0
357	20250218	150800	836606	1600	1600	1600	1600	0
358	20250218	150700	836606	1600	1600	1600	1600	1
359	20250218	150600	835006	1590	1590	1590	1590	0
360	20250218	150500	835006	1590	1590	1590	1590	0
361	20250218	150400	835006	1590	1590	1590	1590	0
362	20250218	150300	835006	1590	1590	1590	1590	0
363	20250218	150200	835006	1590	1590	1590	1590	0
364	20250218	150100	835006	1590	1590	1590	1590	0
365	20250218	150000	835006	1590	1590	1590	1590	0
366	20250218	145900	835006	1590	1590	1590	1590	0
367	20250218	145800	835006	1590	1590	1590	1590	0
368	20250218	145700	835006	1590	1590	1590	1590	0
369	20250218	145600	835006	1590	1590	1590	1590	0
370	20250218	145500	835006	1590	1590	1590	1590	0
371	20250218	145400	835006	1590	1590	1590	1590	0
372	20250218	145300	835006	1590	1590	1590	1590	150
373	20250218	145200	596506	1590	1590	1590	1590	0
374	20250218	145100	596506	1590	1590	1590	1590	0
375	20250218	145000	596506	1590	1590	1590	1590	0
376	20250218	144900	596506	1590	1590	1590	1590	0
377	20250218	144800	596506	1590	1590	1590	1590	0
378	20250218	144700	596506	1590	1590	1590	1590	0
379	20250218	144600	596506	1590	1590	1590	1590	0
380	20250218	144500	596506	1590	1590	1590	1590	0
381	20250218	144400	596506	1590	1590	1590	1590	0
382	20250218	144300	596506	1590	1590	1590	1590	0
383	20250218	144200	596506	1590	1590	1590	1590	0
384	20250218	144100	596506	1590	1590	1590	1590	0
385	20250218	144000	596506	1590	1590	1590	1590	0
386	20250218	143900	596506	1590	1590	1590	1590	0
387	20250218	143800	596506	1590	1590	1590	1590	0
388	20250218	143700	596506	1590	1590	1590	1590	0
389	20250218	143600	596506	1590	1590	1590	1590	0
390	20250218	143500	596506	1590	1590	1590	1590	0
391	20250218	143400	596506	1590	1590	1590	1590	0
392	20250218	143300	596506	1590	1590	1590	1590	0
393	20250218	143200	596506	1590	1590	1590	1590	0
394	20250218	143100	596506	1590	1590	1590	1590	49
395	20250218	143000	518596	1600	1600	1600	1600	0
396	20250218	142900	518596	1600	1600	1600	1600	0
397	20250218	142800	518596	1600	1600	1600	1600	0
398	20250218	142700	518596	1600	1600	1600	1600	0
399	20250218	142600	518596	1600	1600	1600	1600	0
400	20250218	142500	518596	1600	1600	1600	1600	0
401	20250218	142400	518596	1600	1600	1600	1600	0
402	20250218	142300	518596	1600	1600	1600	1600	0
403	20250218	142200	518596	1600	1600	1600	1600	0
404	20250218	142100	518596	1600	1600	1600	1600	0
405	20250218	142000	518596	1600	1600	1600	1600	0
406	20250218	141900	518596	1600	1600	1600	1600	0
407	20250218	141800	518596	1600	1600	1600	1600	0
408	20250218	141700	518596	1600	1600	1600	1600	0
409	20250218	141600	518596	1600	1600	1600	1600	0
410	20250218	141500	518596	1600	1600	1600	1600	0
411	20250218	141400	518596	1600	1600	1600	1600	0
412	20250218	141300	518596	1600	1600	1600	1600	0
413	20250218	141200	518596	1600	1600	1600	1600	0
414	20250218	141100	518596	1600	1600	1600	1600	0
415	20250218	141000	518596	1600	1600	1600	1600	0
416	20250218	140900	518596	1600	1600	1600	1600	0
417	20250218	140800	518596	1600	1600	1600	1600	0
418	20250218	140700	518596	1600	1600	1600	1600	0
419	20250218	140600	518596	1600	1600	1600	1600	0
420	20250218	140500	518596	1600	1600	1600	1600	0
421	20250218	140400	518596	1600	1600	1600	1600	0
422	20250218	140300	518596	1600	1600	1600	1600	0
423	20250218	140200	518596	1600	1600	1600	1600	0
424	20250218	140100	518596	1600	1600	1600	1600	0
425	20250218	140000	518596	1600	1600	1600	1600	0
426	20250218	135900	518596	1600	1600	1600	1600	0
427	20250218	135800	518596	1600	1600	1600	1600	0
428	20250218	135700	518596	1600	1600	1600	1600	0
429	20250218	135600	518596	1600	1600	1600	1600	0
430	20250218	135500	518596	1600	1600	1600	1600	0
431	20250218	135400	518596	1600	1600	1600	1600	0
432	20250218	135300	518596	1600	1600	1600	1600	0
433	20250218	135200	518596	1600	1600	1600	1600	0
434	20250218	135100	518596	1600	1600	1600	1600	0
435	20250218	135000	518596	1600	1600	1600	1600	1
436	20250218	134900	516996	1600	1600	1600	1600	0
437	20250218	134800	516996	1600	1600	1600	1600	0
438	20250218	134700	516996	1600	1600	1600	1600	0
439	20250218	134600	516996	1600	1600	1600	1600	0
440	20250218	134500	516996	1600	1600	1600	1600	0
441	20250218	134400	516996	1600	1600	1600	1600	0
442	20250218	134300	516996	1600	1600	1600	1600	0
443	20250218	134200	516996	1600	1600	1600	1600	0
444	20250218	134100	516996	1600	1600	1600	1600	0
445	20250218	134000	516996	1600	1600	1600	1600	0
446	20250218	133900	516996	1600	1600	1600	1600	0
447	20250218	133800	516996	1600	1600	1600	1600	0
448	20250218	133700	516996	1600	1600	1600	1600	0
449	20250218	133600	516996	1600	1600	1600	1600	0
450	20250218	133500	516996	1600	1600	1600	1600	0
451	20250218	133400	516996	1600	1600	1600	1600	0
452	20250218	133300	516996	1600	1600	1600	1600	0
453	20250218	133200	516996	1600	1600	1600	1600	0
454	20250218	133100	516996	1600	1600	1600	1600	0
455	20250218	133000	516996	1600	1600	1600	1600	0
456	20250218	132900	516996	1600	1600	1600	1600	0
457	20250218	132800	516996	1600	1600	1600	1600	0
458	20250218	132700	516996	1600	1600	1600	1600	0
459	20250218	132600	516996	1600	1600	1600	1600	0
460	20250218	132500	516996	1600	1600	1600	1600	0
461	20250218	132400	516996	1600	1600	1600	1600	0
462	20250218	132300	516996	1600	1600	1600	1600	0
463	20250218	132200	516996	1600	1600	1600	1600	0
464	20250218	132100	516996	1600	1600	1600	1600	0
465	20250218	132000	516996	1600	1600	1600	1600	0
466	20250218	131900	516996	1600	1600	1600	1600	0
467	20250218	131800	516996	1600	1600	1600	1600	0
468	20250218	131700	516996	1600	1600	1600	1600	0
469	20250218	131600	516996	1600	1600	1600	1600	0
470	20250218	131500	516996	1600	1600	1600	1600	0
471	20250218	131400	516996	1600	1600	1600	1600	0
472	20250218	131300	516996	1600	1600	1600	1600	0
473	20250218	131200	516996	1600	1600	1600	1600	0
474	20250218	131100	516996	1600	1600	1600	1600	0
475	20250218	131000	516996	1600	1600	1600	1600	0
476	20250218	130900	516996	1600	1600	1600	1600	0
477	20250218	130800	516996	1600	1600	1600	1600	0
478	20250218	130700	516996	1600	1600	1600	1600	0
479	20250218	130600	516996	1600	1600	1600	1600	300
480	20250218	130500	36996	1600	1600	1600	1600	0
481	20250218	130400	36996	1600	1600	1600	1600	0
482	20250218	130300	36996	1600	1600	1600	1600	0
483	20250218	130200	36996	1600	1600	1600	1600	0
484	20250218	130100	36996	1600	1600	1600	1600	0
485	20250218	130000	36996	1600	1600	1600	1600	0
486	20250218	125900	36996	1600	1600	1600	1600	0
487	20250218	125800	36996	1600	1600	1600	1600	0
488	20250218	125700	36996	1600	1600	1600	1600	0
489	20250218	125600	36996	1600	1600	1600	1600	0
490	20250218	125500	36996	1600	1600	1600	1600	0
491	20250218	125400	36996	1600	1600	1600	1600	0
492	20250218	125300	36996	1600	1600	1600	1600	0
493	20250218	125200	36996	1600	1600	1600	1600	0
494	20250218	125100	36996	1600	1600	1600	1600	0
495	20250218	125000	36996	1600	1600	1600	1600	0
496	20250218	124900	36996	1600	1600	1600	1600	0
497	20250218	124800	36996	1600	1600	1600	1600	0
498	20250218	124700	36996	1600	1600	1600	1600	0
499	20250218	124600	36996	1600	1600	1600	1600	0
500	20250218	124500	36996	1600	1600	1600	1600	0
501	20250218	124400	36996	1600	1600	1600	1600	0
502	20250218	124300	36996	1600	1600	1600	1600	0
503	20250218	124200	36996	1600	1600	1600	1600	0
504	20250218	124100	36996	1600	1600	1600	1600	0
505	20250218	124000	36996	1600	1600	1600	1600	0
506	20250218	123900	36996	1600	1600	1600	1600	0
507	20250218	123800	36996	1600	1600	1600	1600	0
508	20250218	123700	36996	1600	1600	1600	1600	0
509	20250218	123600	36996	1600	1600	1600	1600	0
510	20250218	123500	36996	1600	1600	1600	1600	0
511	20250218	123400	36996	1600	1600	1600	1600	0
512	20250218	123300	36996	1600	1600	1600	1600	0
513	20250218	123200	36996	1600	1600	1600	1600	0
514	20250218	123100	36996	1600	1600	1600	1600	0
515	20250218	123000	36996	1600	1600	1600	1600	0
516	20250218	122900	36996	1600	1600	1600	1600	0
517	20250218	122800	36996	1600	1600	1600	1600	0
518	20250218	122700	36996	1600	1600	1600	1600	0
519	20250218	122600	36996	1600	1600	1600	1600	0
520	20250218	122500	36996	1600	1600	1600	1600	0
521	20250218	122400	36996	1600	1600	1600	1600	0
522	20250218	122300	36996	1600	1600	1600	1600	0
523	20250218	122200	36996	1600	1600	1600	1600	0
524	20250218	122100	36996	1600	1600	1600	1600	0
525	20250218	122000	36996	1600	1600	1600	1600	0
526	20250218	121900	36996	1600	1600	1600	1600	0
527	20250218	121800	36996	1600	1600	1600	1600	0
528	20250218	121700	36996	1600	1600	1600	1600	0
529	20250218	121600	36996	1600	1600	1600	1600	0
530	20250218	121500	36996	1600	1600	1600	1600	0
531	20250218	121400	36996	1600	1600	1600	1600	0
532	20250218	121300	36996	1600	1600	1600	1600	0
533	20250218	121200	36996	1600	1600	1600	1600	0
534	20250218	121100	36996	1600	1600	1600	1600	0
535	20250218	121000	36996	1600	1600	1600	1600	0
536	20250218	120900	36996	1600	1600	1600	1600	0
537	20250218	120800	36996	1600	1600	1600	1600	0
538	20250218	120700	36996	1600	1600	1600	1600	0
539	20250218	120600	36996	1600	1600	1600	1600	0
540	20250218	120500	36996	1600	1600	1600	1600	0
541	20250218	120400	36996	1600	1600	1600	1600	0
542	20250218	120300	36996	1600	1600	1600	1600	0
543	20250218	120200	36996	1600	1600	1600	1600	0
544	20250218	120100	36996	1600	1600	1600	1600	0
545	20250218	120000	36996	1600	1600	1600	1600	0
546	20250218	115900	36996	1600	1600	1600	1600	10
547	20250218	115800	20996	1748	1748	1748	1748	0
548	20250218	115700	20996	1748	1748	1748	1748	0
549	20250218	115600	20996	1748	1748	1748	1748	0
550	20250218	115500	20996	1748	1748	1748	1748	0
551	20250218	115400	20996	1748	1748	1748	1748	0
552	20250218	115300	20996	1748	1748	1748	1748	0
553	20250218	115200	20996	1748	1748	1748	1748	0
554	20250218	115100	20996	1748	1748	1748	1748	0
555	20250218	115000	20996	1748	1748	1748	1748	0
556	20250218	114900	20996	1748	1748	1748	1748	2
557	20250218	114800	17500	1700	1700	1700	1700	0
558	20250218	114700	17500	1700	1700	1700	1700	0
559	20250218	114600	17500	1700	1700	1700	1700	0
560	20250218	114500	17500	1700	1700	1700	1700	0
561	20250218	114400	17500	1700	1700	1700	1700	0
562	20250218	114300	17500	1700	1700	1700	1700	0
563	20250218	114200	17500	1700	1700	1700	1700	0
564	20250218	114100	17500	1700	1700	1700	1700	0
565	20250218	114000	17500	1700	1700	1700	1700	0
566	20250218	113900	17500	1700	1700	1700	1700	0
567	20250218	113800	17500	1700	1700	1700	1700	0
568	20250218	113700	17500	1700	1700	1700	1700	0
569	20250218	113600	17500	1700	1700	1700	1700	0
570	20250218	113500	17500	1700	1700	1700	1700	0
571	20250218	113400	17500	1700	1700	1700	1700	0
572	20250218	113300	17500	1700	1700	1700	1700	0
573	20250218	113200	17500	1700	1700	1700	1700	0
574	20250218	113100	17500	1700	1700	1700	1700	0
575	20250218	113000	17500	1700	1700	1700	1700	0
576	20250218	112900	17500	1700	1700	1700	1700	0
577	20250218	112800	17500	1700	1700	1700	1700	0
578	20250218	112700	17500	1700	1700	1700	1700	0
579	20250218	112600	17500	1700	1700	1700	1700	0
580	20250218	112500	17500	1700	1700	1700	1700	5
581	20250218	112400	9000	1800	1800	1800	1800	0
582	20250218	112300	9000	1800	1800	1800	1800	0
583	20250218	112200	9000	1800	1800	1800	1800	0
584	20250218	112100	9000	1800	1800	1800	1800	0
585	20250218	112000	9000	1800	1800	1800	1800	0
586	20250218	111900	9000	1800	1800	1800	1800	0
587	20250218	111800	9000	1800	1800	1800	1800	0
588	20250218	111700	9000	1800	1800	1800	1800	0
589	20250218	111600	9000	1800	1800	1800	1800	0
590	20250218	111500	9000	1800	1800	1800	1800	0
591	20250218	111400	9000	1800	1800	1800	1800	0
592	20250218	111300	9000	1800	1800	1800	1800	0
593	20250218	111200	9000	1800	1800	1800	1800	0
594	20250218	111100	9000	1800	1800	1800	1800	0
595	20250218	111000	9000	1800	1800	1800	1800	0
596	20250218	110900	9000	1800	1800	1800	1800	0
597	20250218	110800	9000	1800	1800	1800	1800	0
598	20250218	110700	9000	1800	1800	1800	1800	0
599	20250218	110600	9000	1800	1800	1800	1800	0
600	20250218	110500	9000	1800	1800	1800	1800	0
601	20250218	110400	9000	1800	1800	1800	1800	0
602	20250218	110300	9000	1800	1800	1800	1800	0
603	20250218	110200	9000	1800	1800	1800	1800	0
604	20250218	110100	9000	1800	1800	1800	1800	0
605	20250218	110000	9000	1800	1800	1800	1800	0
606	20250218	105900	9000	1800	1800	1800	1800	0
607	20250218	105800	9000	1800	1800	1800	1800	0
608	20250218	105700	9000	1800	1800	1800	1800	0
609	20250218	105600	9000	1800	1800	1800	1800	0
610	20250218	105500	9000	1800	1800	1800	1800	0
611	20250218	105400	9000	1800	1800	1800	1800	0
612	20250218	105300	9000	1800	1800	1800	1800	0
613	20250218	105200	9000	1800	1800	1800	1800	0
614	20250218	105100	9000	1800	1800	1800	1800	0
615	20250218	105000	9000	1800	1800	1800	1800	0
616	20250218	104900	9000	1800	1800	1800	1800	0
617	20250218	104800	9000	1800	1800	1800	1800	0
618	20250218	104700	9000	1800	1800	1800	1800	0
619	20250218	104600	9000	1800	1800	1800	1800	0
620	20250218	104500	9000	1800	1800	1800	1800	0
621	20250218	104400	9000	1800	1800	1800	1800	0
622	20250218	104300	9000	1800	1800	1800	1800	0
623	20250218	104200	9000	1800	1800	1800	1800	0
624	20250218	104100	9000	1800	1800	1800	1800	0
625	20250218	104000	9000	1800	1800	1800	1800	0
626	20250218	103900	9000	1800	1800	1800	1800	0
627	20250218	103800	9000	1800	1800	1800	1800	0
628	20250218	103700	9000	1800	1800	1800	1800	0
629	20250218	103600	9000	1800	1800	1800	1800	0
630	20250218	103500	9000	1800	1800	1800	1800	0
631	20250218	103400	9000	1800	1800	1800	1800	0
632	20250218	103300	9000	1800	1800	1800	1800	0
633	20250218	103200	9000	1800	1800	1800	1800	0
634	20250218	103100	9000	1800	1800	1800	1800	0
635	20250218	103000	9000	1800	1800	1800	1800	0
636	20250218	102900	9000	1800	1800	1800	1800	0
637	20250218	102800	9000	1800	1800	1800	1800	0
638	20250218	102700	9000	1800	1800	1800	1800	0
639	20250218	102600	9000	1800	1800	1800	1800	0
640	20250218	102500	9000	1800	1800	1800	1800	0
641	20250218	102400	9000	1800	1800	1800	1800	0
642	20250218	102300	9000	1800	1800	1800	1800	0
643	20250218	102200	9000	1800	1800	1800	1800	0
644	20250218	102100	9000	1800	1800	1800	1800	0
645	20250218	102000	9000	1800	1800	1800	1800	0
646	20250218	101900	9000	1800	1800	1800	1800	0
647	20250218	101800	9000	1800	1800	1800	1800	0
648	20250218	101700	9000	1800	1800	1800	1800	0
649	20250218	101600	9000	1800	1800	1800	1800	0
650	20250218	101500	9000	1800	1800	1800	1800	0
651	20250218	101400	9000	1800	1800	1800	1800	0
652	20250218	101300	9000	1800	1800	1800	1800	0
653	20250218	101200	9000	1800	1800	1800	1800	0
654	20250218	101100	9000	1800	1800	1800	1800	0
655	20250218	101000	9000	1800	1800	1800	1800	0
656	20250218	100900	9000	1800	1800	1800	1800	0
657	20250218	100800	9000	1800	1800	1800	1800	0
658	20250218	100700	9000	1800	1800	1800	1800	0
659	20250218	100600	9000	1800	1800	1800	1800	0
660	20250218	100500	9000	1800	1800	1800	1800	0
661	20250218	100400	9000	1800	1800	1800	1800	0
662	20250218	100300	9000	1800	1800	1800	1800	0
663	20250218	100200	9000	1800	1800	1800	1800	0
664	20250218	100100	9000	1800	1800	1800	1800	0
665	20250218	100000	9000	1800	1800	1800	1800	0
666	20250218	095900	9000	1800	1800	1800	1800	0
667	20250218	095800	9000	1800	1800	1800	1800	0
668	20250218	095700	9000	1800	1800	1800	1800	0
669	20250218	095600	9000	1800	1800	1800	1800	0
670	20250218	095500	9000	1800	1800	1800	1800	0
671	20250218	095400	9000	1800	1800	1800	1800	0
672	20250218	095300	9000	1800	1800	1800	1800	0
673	20250218	095200	9000	1800	1800	1800	1800	0
674	20250218	095100	9000	1800	1800	1800	1800	0
675	20250218	095000	9000	1800	1800	1800	1800	0
676	20250218	094900	9000	1800	1800	1800	1800	0
677	20250218	094800	9000	1800	1800	1800	1800	0
678	20250218	094700	9000	1800	1800	1800	1800	0
679	20250218	094600	9000	1800	1800	1800	1800	0
680	20250218	094500	9000	1800	1800	1800	1800	0
681	20250218	094400	9000	1800	1800	1800	1800	0
682	20250218	094300	9000	1800	1800	1800	1800	0
683	20250218	094200	9000	1800	1800	1800	1800	0
684	20250218	094100	9000	1800	1800	1800	1800	0
685	20250218	094000	9000	1800	1800	1800	1800	0
686	20250218	093900	9000	1800	1800	1800	1800	0
687	20250218	093800	9000	1800	1800	1800	1800	0
688	20250218	093700	9000	1800	1800	1800	1800	0
689	20250218	093600	9000	1800	1800	1800	1800	0
690	20250218	093500	9000	1800	1800	1800	1800	0
691	20250218	093400	9000	1800	1800	1800	1800	0
692	20250218	093300	9000	1800	1800	1800	1800	0
693	20250218	093200	9000	1800	1800	1800	1800	0
694	20250218	093100	9000	1800	1800	1800	1800	0
695	20250218	093000	9000	1800	1800	1800	1800	0
696	20250218	092900	9000	1800	1800	1800	1800	0
697	20250218	092800	9000	1800	1800	1800	1800	0
698	20250218	092700	9000	1800	1800	1800	1800	0
699	20250218	092600	9000	1800	1800	1800	1800	0
700	20250218	092500	9000	1800	1800	1800	1800	0
701	20250218	092400	9000	1800	1800	1800	1800	0
702	20250218	092300	9000	1800	1800	1800	1800	0
703	20250218	092200	9000	1800	1800	1800	1800	0
704	20250218	092100	9000	1800	1800	1800	1800	0
705	20250218	092000	9000	1800	1800	1800	1800	0
706	20250218	091900	9000	1800	1800	1800	1800	0
707	20250218	091800	9000	1800	1800	1800	1800	0
708	20250218	091700	9000	1800	1800	1800	1800	0
709	20250218	091600	9000	1800	1800	1800	1800	0
710	20250218	091500	9000	1800	1800	1800	1800	0
711	20250218	091400	9000	1800	1800	1800	1800	0
712	20250218	091300	9000	1800	1800	1800	1800	0
713	20250218	091200	9000	1800	1800	1800	1800	0
714	20250218	091100	9000	1800	1800	1800	1800	0
715	20250218	091000	9000	1800	1800	1800	1800	0
716	20250218	090900	9000	1800	1800	1800	1800	0
717	20250218	090800	9000	1800	1800	1800	1800	0
718	20250218	090700	9000	1800	1800	1800	1800	0
719	20250218	090600	9000	1800	1800	1800	1800	0
720	20250218	090500	9000	1800	1800	1800	1800	0
721	20250218	090400	9000	1800	1800	1800	1800	0
722	20250218	090300	9000	1800	1800	1800	1800	0
723	20250218	090200	9000	1800	1800	1800	1800	0
724	20250218	090100	9000	1800	1800	1800	1800	0
725	20250218	090000	9000	1800	1800	1800	1800	5