KissMeData/267080/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	210300	44782	1794	1700	1794	1700	10
3	20250217	210200	44782	1794	1794	1794	1794	0
4	20250217	210100	44782	1794	1794	1794	1794	0
5	20250217	210000	44782	1794	1794	1794	1794	0
6	20250217	205900	44782	1794	1794	1794	1794	0
7	20250217	205800	44782	1794	1794	1794	1794	0
8	20250217	205700	44782	1794	1794	1794	1794	0
9	20250217	205600	44782	1794	1794	1794	1794	0
10	20250217	205500	44782	1794	1794	1794	1794	0
11	20250217	205400	44782	1794	1794	1794	1794	0
12	20250217	205300	44782	1794	1794	1794	1794	0
13	20250217	205200	44782	1794	1794	1794	1794	0
14	20250217	205100	44782	1794	1794	1794	1794	0
15	20250217	205000	44782	1794	1794	1794	1794	0
16	20250217	204900	44782	1794	1794	1794	1794	0
17	20250217	204800	44782	1794	1794	1794	1794	0
18	20250217	204700	44782	1794	1794	1794	1794	0
19	20250217	204600	44782	1794	1794	1794	1794	0
20	20250217	204500	44782	1794	1794	1794	1794	0
21	20250217	204400	44782	1794	1794	1794	1794	0
22	20250217	204300	44782	1794	1794	1794	1794	0
23	20250217	204200	44782	1794	1794	1794	1794	0
24	20250217	204100	44782	1794	1794	1794	1794	0
25	20250217	204000	44782	1794	1794	1794	1794	0
26	20250217	203900	44782	1794	1794	1794	1794	0
27	20250217	203800	44782	1794	1794	1794	1794	0
28	20250217	203700	44782	1794	1794	1794	1794	0
29	20250217	203600	44782	1794	1794	1794	1794	0
30	20250217	203500	44782	1794	1794	1794	1794	0
31	20250217	203400	44782	1794	1794	1794	1794	0
32	20250217	203300	44782	1794	1700	1794	1700	10
33	20250217	203200	44782	1794	1794	1794	1794	0
34	20250217	203100	44782	1794	1794	1794	1794	0
35	20250217	203000	44782	1794	1794	1794	1794	0
36	20250217	202900	44782	1794	1794	1794	1794	0
37	20250217	202800	44782	1794	1794	1794	1794	0
38	20250217	202700	44782	1794	1794	1794	1794	0
39	20250217	202600	44782	1794	1794	1794	1794	0
40	20250217	202500	44782	1794	1794	1794	1794	0
41	20250217	202400	44782	1794	1794	1794	1794	0
42	20250217	202300	44782	1794	1794	1794	1794	0
43	20250217	202200	44782	1794	1794	1794	1794	0
44	20250217	202100	44782	1794	1794	1794	1794	0
45	20250217	202000	44782	1794	1794	1794	1794	0
46	20250217	201900	44782	1794	1794	1794	1794	0
47	20250217	201800	44782	1794	1794	1794	1794	0
48	20250217	201700	44782	1794	1794	1794	1794	0
49	20250217	201600	44782	1794	1794	1794	1794	0
50	20250217	201500	44782	1794	1794	1794	1794	0
51	20250217	201400	44782	1794	1794	1794	1794	0
52	20250217	201300	44782	1794	1794	1794	1794	0
53	20250217	201200	44782	1794	1794	1794	1794	0
54	20250217	201100	44782	1794	1794	1794	1794	0
55	20250217	201000	44782	1794	1794	1794	1794	0
56	20250217	200900	44782	1794	1794	1794	1794	0
57	20250217	200800	44782	1794	1794	1794	1794	0
58	20250217	200700	44782	1794	1794	1794	1794	0
59	20250217	200600	44782	1794	1794	1794	1794	0
60	20250217	200500	44782	1794	1794	1794	1794	0
61	20250217	200400	44782	1794	1794	1794	1794	0
62	20250217	200300	44782	1794	1700	1794	1700	10
63	20250217	200200	44782	1794	1794	1794	1794	0
64	20250217	200100	44782	1794	1794	1794	1794	0
65	20250217	200000	44782	1794	1794	1794	1794	0
66	20250217	195900	44782	1794	1794	1794	1794	0
67	20250217	195800	44782	1794	1794	1794	1794	0
68	20250217	195700	44782	1794	1794	1794	1794	0
69	20250217	195600	44782	1794	1794	1794	1794	0
70	20250217	195500	44782	1794	1794	1794	1794	0
71	20250217	195400	44782	1794	1794	1794	1794	0
72	20250217	195300	44782	1794	1794	1794	1794	0
73	20250217	195200	44782	1794	1794	1794	1794	0
74	20250217	195100	44782	1794	1794	1794	1794	0
75	20250217	195000	44782	1794	1794	1794	1794	0
76	20250217	194900	44782	1794	1794	1794	1794	0
77	20250217	194800	44782	1794	1794	1794	1794	0
78	20250217	194700	44782	1794	1794	1794	1794	0
79	20250217	194600	44782	1794	1794	1794	1794	0
80	20250217	194500	44782	1794	1794	1794	1794	0
81	20250217	194400	44782	1794	1794	1794	1794	0
82	20250217	194300	44782	1794	1794	1794	1794	0
83	20250217	194200	44782	1794	1794	1794	1794	0
84	20250217	194100	44782	1794	1794	1794	1794	0
85	20250217	194000	44782	1794	1794	1794	1794	0
86	20250217	193900	44782	1794	1794	1794	1794	0
87	20250217	193800	44782	1794	1794	1794	1794	0
88	20250217	193700	44782	1794	1794	1794	1794	0
89	20250217	193600	44782	1794	1794	1794	1794	0
90	20250217	193500	44782	1794	1794	1794	1794	0
91	20250217	193400	44782	1794	1794	1794	1794	0
92	20250217	193300	44782	1794	1700	1794	1700	10
93	20250217	193200	44782	1794	1794	1794	1794	0
94	20250217	193100	44782	1794	1794	1794	1794	0
95	20250217	193000	44782	1794	1794	1794	1794	0
96	20250217	192900	44782	1794	1794	1794	1794	0
97	20250217	192800	44782	1794	1794	1794	1794	0
98	20250217	192700	44782	1794	1794	1794	1794	0
99	20250217	192600	44782	1794	1794	1794	1794	0
100	20250217	192500	44782	1794	1794	1794	1794	0
101	20250217	192400	44782	1794	1794	1794	1794	0
102	20250217	192300	44782	1794	1794	1794	1794	0
103	20250217	192200	44782	1794	1794	1794	1794	0
104	20250217	192100	44782	1794	1794	1794	1794	0
105	20250217	192000	44782	1794	1794	1794	1794	0
106	20250217	191900	44782	1794	1794	1794	1794	0
107	20250217	191800	44782	1794	1794	1794	1794	0
108	20250217	191700	44782	1794	1794	1794	1794	0
109	20250217	191600	44782	1794	1794	1794	1794	0
110	20250217	191500	44782	1794	1794	1794	1794	0
111	20250217	191400	44782	1794	1794	1794	1794	0
112	20250217	191300	44782	1794	1794	1794	1794	0
113	20250217	191200	44782	1794	1794	1794	1794	0
114	20250217	191100	44782	1794	1794	1794	1794	0
115	20250217	191000	44782	1794	1794	1794	1794	0
116	20250217	190900	44782	1794	1794	1794	1794	0
117	20250217	190800	44782	1794	1794	1794	1794	0
118	20250217	190700	44782	1794	1794	1794	1794	0
119	20250217	190600	44782	1794	1794	1794	1794	0
120	20250217	190500	44782	1794	1794	1794	1794	0
121	20250217	190400	44782	1794	1794	1794	1794	0
122	20250217	190300	44782	1794	1700	1794	1700	10
123	20250217	190200	44782	1794	1794	1794	1794	0
124	20250217	190100	44782	1794	1794	1794	1794	0
125	20250217	190000	44782	1794	1794	1794	1794	0
126	20250217	185900	44782	1794	1794	1794	1794	0
127	20250217	185800	44782	1794	1794	1794	1794	0
128	20250217	185700	44782	1794	1794	1794	1794	0
129	20250217	185600	44782	1794	1794	1794	1794	0
130	20250217	185500	44782	1794	1794	1794	1794	0
131	20250217	185400	44782	1794	1794	1794	1794	0
132	20250217	185300	44782	1794	1794	1794	1794	0
133	20250217	185200	44782	1794	1794	1794	1794	0
134	20250217	185100	44782	1794	1794	1794	1794	0
135	20250217	185000	44782	1794	1794	1794	1794	0
136	20250217	184900	44782	1794	1794	1794	1794	0
137	20250217	184800	44782	1794	1794	1794	1794	0
138	20250217	184700	44782	1794	1794	1794	1794	0
139	20250217	184600	44782	1794	1794	1794	1794	0
140	20250217	184500	44782	1794	1794	1794	1794	0
141	20250217	184400	44782	1794	1794	1794	1794	0
142	20250217	184300	44782	1794	1794	1794	1794	0
143	20250217	184200	44782	1794	1794	1794	1794	0
144	20250217	184100	44782	1794	1794	1794	1794	0
145	20250217	184000	44782	1794	1794	1794	1794	0
146	20250217	183900	44782	1794	1794	1794	1794	0
147	20250217	183800	44782	1794	1794	1794	1794	0
148	20250217	183700	44782	1794	1794	1794	1794	0
149	20250217	183600	44782	1794	1794	1794	1794	0
150	20250217	183500	44782	1794	1794	1794	1794	0
151	20250217	183400	44782	1794	1794	1794	1794	0
152	20250217	183300	44782	1794	1700	1794	1700	10
153	20250217	183200	44782	1794	1794	1794	1794	0
154	20250217	183100	44782	1794	1794	1794	1794	0
155	20250217	183000	44782	1794	1794	1794	1794	0
156	20250217	182900	44782	1794	1794	1794	1794	0
157	20250217	182800	44782	1794	1794	1794	1794	0
158	20250217	182700	44782	1794	1794	1794	1794	0
159	20250217	182600	44782	1794	1794	1794	1794	0
160	20250217	182500	44782	1794	1794	1794	1794	0
161	20250217	182400	44782	1794	1794	1794	1794	0
162	20250217	182300	44782	1794	1794	1794	1794	0
163	20250217	182200	44782	1794	1794	1794	1794	0
164	20250217	182100	44782	1794	1794	1794	1794	0
165	20250217	182000	44782	1794	1794	1794	1794	0
166	20250217	181900	44782	1794	1794	1794	1794	0
167	20250217	181800	44782	1794	1794	1794	1794	0
168	20250217	181700	44782	1794	1794	1794	1794	0
169	20250217	181600	44782	1794	1794	1794	1794	0
170	20250217	181500	44782	1794	1794	1794	1794	0
171	20250217	181400	44782	1794	1794	1794	1794	0
172	20250217	181300	44782	1794	1794	1794	1794	0
173	20250217	181200	44782	1794	1794	1794	1794	0
174	20250217	181100	44782	1794	1794	1794	1794	0
175	20250217	181000	44782	1794	1794	1794	1794	0
176	20250217	180900	44782	1794	1794	1794	1794	0
177	20250217	180800	44782	1794	1794	1794	1794	0
178	20250217	180700	44782	1794	1794	1794	1794	0
179	20250217	180600	44782	1794	1794	1794	1794	0
180	20250217	180500	44782	1794	1794	1794	1794	0
181	20250217	180400	44782	1794	1794	1794	1794	0
182	20250217	180300	44782	1794	1700	1794	1700	10
183	20250217	180200	44782	1794	1794	1794	1794	0
184	20250217	180100	44782	1794	1794	1794	1794	0
185	20250217	180000	44782	1794	1794	1794	1794	0
186	20250217	175900	44782	1794	1794	1794	1794	0
187	20250217	175800	44782	1794	1794	1794	1794	0
188	20250217	175700	44782	1794	1794	1794	1794	0
189	20250217	175600	44782	1794	1794	1794	1794	0
190	20250217	175500	44782	1794	1794	1794	1794	0
191	20250217	175400	44782	1794	1794	1794	1794	0
192	20250217	175300	44782	1794	1794	1794	1794	0
193	20250217	175200	44782	1794	1794	1794	1794	0
194	20250217	175100	44782	1794	1794	1794	1794	0
195	20250217	175000	44782	1794	1794	1794	1794	0
196	20250217	174900	44782	1794	1794	1794	1794	0
197	20250217	174800	44782	1794	1794	1794	1794	0
198	20250217	174700	44782	1794	1794	1794	1794	0
199	20250217	174600	44782	1794	1794	1794	1794	0
200	20250217	174500	44782	1794	1794	1794	1794	0
201	20250217	174400	44782	1794	1794	1794	1794	0
202	20250217	174300	44782	1794	1794	1794	1794	0
203	20250217	174200	44782	1794	1794	1794	1794	0
204	20250217	174100	44782	1794	1794	1794	1794	0
205	20250217	174000	44782	1794	1794	1794	1794	0
206	20250217	173900	44782	1794	1794	1794	1794	0
207	20250217	173800	44782	1794	1794	1794	1794	0
208	20250217	173700	44782	1794	1794	1794	1794	0
209	20250217	173600	44782	1794	1794	1794	1794	0
210	20250217	173500	44782	1794	1794	1794	1794	0
211	20250217	173400	44782	1794	1794	1794	1794	0
212	20250217	173300	44782	1794	1700	1794	1700	10
213	20250217	173200	44782	1794	1794	1794	1794	0
214	20250217	173100	44782	1794	1794	1794	1794	0
215	20250217	173000	44782	1794	1794	1794	1794	0
216	20250217	172900	44782	1794	1794	1794	1794	0
217	20250217	172800	44782	1794	1794	1794	1794	0
218	20250217	172700	44782	1794	1794	1794	1794	0
219	20250217	172600	44782	1794	1794	1794	1794	0
220	20250217	172500	44782	1794	1794	1794	1794	0
221	20250217	172400	44782	1794	1794	1794	1794	0
222	20250217	172300	44782	1794	1794	1794	1794	0
223	20250217	172200	44782	1794	1794	1794	1794	0
224	20250217	172100	44782	1794	1794	1794	1794	0
225	20250217	172000	44782	1794	1794	1794	1794	0
226	20250217	171900	44782	1794	1794	1794	1794	0
227	20250217	171800	44782	1794	1794	1794	1794	0
228	20250217	171700	44782	1794	1794	1794	1794	0
229	20250217	171600	44782	1794	1794	1794	1794	0
230	20250217	171500	44782	1794	1794	1794	1794	0
231	20250217	171400	44782	1794	1794	1794	1794	0
232	20250217	171300	44782	1794	1794	1794	1794	0
233	20250217	171200	44782	1794	1794	1794	1794	0
234	20250217	171100	44782	1794	1794	1794	1794	0
235	20250217	171000	44782	1794	1794	1794	1794	0
236	20250217	170900	44782	1794	1794	1794	1794	0
237	20250217	170800	44782	1794	1794	1794	1794	0
238	20250217	170700	44782	1794	1794	1794	1794	0
239	20250217	170600	44782	1794	1794	1794	1794	0
240	20250217	170500	44782	1794	1794	1794	1794	0
241	20250217	170400	44782	1794	1794	1794	1794	0
242	20250217	170300	44782	1794	1700	1794	1700	10
243	20250217	170200	44782	1794	1794	1794	1794	0
244	20250217	170100	44782	1794	1794	1794	1794	0
245	20250217	170000	44782	1794	1794	1794	1794	0
246	20250217	165900	44782	1794	1794	1794	1794	0
247	20250217	165800	44782	1794	1794	1794	1794	0
248	20250217	165700	44782	1794	1794	1794	1794	0
249	20250217	165600	44782	1794	1794	1794	1794	0
250	20250217	165500	44782	1794	1794	1794	1794	0
251	20250217	165400	44782	1794	1794	1794	1794	0
252	20250217	165300	44782	1794	1794	1794	1794	0
253	20250217	165200	44782	1794	1794	1794	1794	0
254	20250217	165100	44782	1794	1794	1794	1794	0
255	20250217	165000	44782	1794	1794	1794	1794	0
256	20250217	164900	44782	1794	1794	1794	1794	0
257	20250217	164800	44782	1794	1794	1794	1794	0
258	20250217	164700	44782	1794	1794	1794	1794	0
259	20250217	164600	44782	1794	1794	1794	1794	0
260	20250217	164500	44782	1794	1794	1794	1794	0
261	20250217	164400	44782	1794	1794	1794	1794	0
262	20250217	164300	44782	1794	1794	1794	1794	0
263	20250217	164200	44782	1794	1794	1794	1794	0
264	20250217	164100	44782	1794	1794	1794	1794	0
265	20250217	164000	44782	1794	1794	1794	1794	0
266	20250217	163900	44782	1794	1794	1794	1794	0
267	20250217	163800	44782	1794	1794	1794	1794	0
268	20250217	163700	44782	1794	1794	1794	1794	0
269	20250217	163600	44782	1794	1794	1794	1794	0
270	20250217	163500	44782	1794	1794	1794	1794	0
271	20250217	163400	44782	1794	1794	1794	1794	0
272	20250217	163300	44782	1794	1700	1794	1700	10
273	20250217	163200	44782	1794	1794	1794	1794	0
274	20250217	163100	44782	1794	1794	1794	1794	0
275	20250217	163000	44782	1794	1794	1794	1794	0
276	20250217	162900	44782	1794	1794	1794	1794	0
277	20250217	162800	44782	1794	1794	1794	1794	0
278	20250217	162700	44782	1794	1794	1794	1794	0
279	20250217	162600	44782	1794	1794	1794	1794	0
280	20250217	162500	44782	1794	1794	1794	1794	0
281	20250217	162400	44782	1794	1794	1794	1794	0
282	20250217	162300	44782	1794	1794	1794	1794	0
283	20250217	162200	44782	1794	1794	1794	1794	0
284	20250217	162100	44782	1794	1794	1794	1794	0
285	20250217	162000	44782	1794	1794	1794	1794	0
286	20250217	161900	44782	1794	1794	1794	1794	0
287	20250217	161800	44782	1794	1794	1794	1794	0
288	20250217	161700	44782	1794	1794	1794	1794	0
289	20250217	161600	44782	1794	1794	1794	1794	0
290	20250217	161500	44782	1794	1794	1794	1794	0
291	20250217	161400	44782	1794	1794	1794	1794	0
292	20250217	161300	44782	1794	1794	1794	1794	0
293	20250217	161200	44782	1794	1794	1794	1794	0
294	20250217	161100	44782	1794	1794	1794	1794	0
295	20250217	161000	44782	1794	1794	1794	1794	0
296	20250217	160900	44782	1794	1794	1794	1794	0
297	20250217	160800	44782	1794	1794	1794	1794	0
298	20250217	160700	44782	1794	1794	1794	1794	0
299	20250217	160600	44782	1794	1794	1794	1794	0
300	20250217	160500	44782	1794	1794	1794	1794	0
301	20250217	160400	44782	1794	1794	1794	1794	0
302	20250217	160300	44782	1794	1700	1794	1700	10
303	20250217	160200	44782	1794	1794	1794	1794	0
304	20250217	160100	44782	1794	1794	1794	1794	0
305	20250217	160000	44782	1794	1794	1794	1794	0
306	20250217	155900	44782	1794	1794	1794	1794	0
307	20250217	155800	44782	1794	1794	1794	1794	0
308	20250217	155700	44782	1794	1794	1794	1794	0
309	20250217	155600	44782	1794	1794	1794	1794	0
310	20250217	155500	44782	1794	1794	1794	1794	0
311	20250217	155400	44782	1794	1794	1794	1794	0
312	20250217	155300	44782	1794	1794	1794	1794	0
313	20250217	155200	44782	1794	1794	1794	1794	0
314	20250217	155100	44782	1794	1794	1794	1794	0
315	20250217	155000	44782	1794	1794	1794	1794	0
316	20250217	154900	44782	1794	1794	1794	1794	0
317	20250217	154800	44782	1794	1794	1794	1794	0
318	20250217	154700	44782	1794	1794	1794	1794	0
319	20250217	154600	44782	1794	1794	1794	1794	0
320	20250217	154500	44782	1794	1794	1794	1794	0
321	20250217	154400	44782	1794	1794	1794	1794	0
322	20250217	154300	44782	1794	1794	1794	1794	0
323	20250217	154200	44782	1794	1794	1794	1794	0
324	20250217	154100	44782	1794	1794	1794	1794	0
325	20250217	154000	44782	1794	1794	1794	1794	0
326	20250217	153900	44782	1794	1794	1794	1794	0
327	20250217	153800	44782	1794	1794	1794	1794	0
328	20250217	153700	44782	1794	1794	1794	1794	0
329	20250217	153600	44782	1794	1794	1794	1794	0
330	20250217	153500	44782	1794	1794	1794	1794	0
331	20250217	153400	44782	1794	1794	1794	1794	0
332	20250217	153300	44782	1794	1700	1794	1700	10
333	20250217	153200	44782	1794	1794	1794	1794	0
334	20250217	153100	44782	1794	1794	1794	1794	0
335	20250217	153000	44782	1794	1794	1794	1794	0
336	20250217	152900	44782	1794	1794	1794	1794	0
337	20250217	152800	44782	1794	1794	1794	1794	0
338	20250217	152700	44782	1794	1794	1794	1794	0
339	20250217	152600	44782	1794	1794	1794	1794	0
340	20250217	152500	44782	1794	1794	1794	1794	0
341	20250217	152400	44782	1794	1794	1794	1794	0
342	20250217	152300	44782	1794	1794	1794	1794	0
343	20250217	152200	44782	1794	1794	1794	1794	0
344	20250217	152100	44782	1794	1794	1794	1794	0
345	20250217	152000	44782	1794	1794	1794	1794	0
346	20250217	151900	44782	1794	1794	1794	1794	0
347	20250217	151800	44782	1794	1794	1794	1794	0
348	20250217	151700	44782	1794	1794	1794	1794	0
349	20250217	151600	44782	1794	1794	1794	1794	0
350	20250217	151500	44782	1794	1794	1794	1794	0
351	20250217	151400	44782	1794	1794	1794	1794	0
352	20250217	151300	44782	1794	1794	1794	1794	0
353	20250217	151200	44782	1794	1794	1794	1794	0
354	20250217	151100	44782	1794	1794	1794	1794	0
355	20250217	151000	44782	1794	1794	1794	1794	0
356	20250217	150900	44782	1794	1794	1794	1794	0
357	20250217	150800	44782	1794	1794	1794	1794	0
358	20250217	150700	44782	1794	1794	1794	1794	0
359	20250217	150600	44782	1794	1794	1794	1794	0
360	20250217	150500	44782	1794	1794	1794	1794	0
361	20250217	150400	44782	1794	1794	1794	1794	0
362	20250217	150300	44782	1794	1794	1794	1794	0
363	20250217	150200	44782	1794	1794	1794	1794	0
364	20250217	150100	44782	1794	1794	1794	1794	0
365	20250217	150000	44782	1794	1794	1794	1794	0
366	20250217	145900	44782	1794	1794	1794	1794	0
367	20250217	145800	44782	1794	1794	1794	1794	0
368	20250217	145700	44782	1794	1794	1794	1794	0
369	20250217	145600	44782	1794	1794	1794	1794	0
370	20250217	145500	44782	1794	1794	1794	1794	0
371	20250217	145400	44782	1794	1794	1794	1794	0
372	20250217	145300	44782	1794	1794	1794	1794	0
373	20250217	145200	44782	1794	1794	1794	1794	0
374	20250217	145100	44782	1794	1794	1794	1794	0
375	20250217	145000	44782	1794	1794	1794	1794	0
376	20250217	144900	44782	1794	1794	1794	1794	0
377	20250217	144800	44782	1794	1794	1794	1794	0
378	20250217	144700	44782	1794	1794	1794	1794	0
379	20250217	144600	44782	1794	1794	1794	1794	0
380	20250217	144500	44782	1794	1794	1794	1794	0
381	20250217	144400	44782	1794	1794	1794	1794	0
382	20250217	144300	44782	1794	1794	1794	1794	0
383	20250217	144200	44782	1794	1794	1794	1794	0
384	20250217	144100	44782	1794	1794	1794	1794	0
385	20250217	144000	44782	1794	1794	1794	1794	0
386	20250217	143900	44782	1794	1794	1794	1794	0
387	20250217	143800	44782	1794	1794	1794	1794	0
388	20250217	143700	44782	1794	1794	1794	1794	0
389	20250217	143600	44782	1794	1794	1794	1794	0
390	20250217	143500	44782	1794	1794	1794	1794	0
391	20250217	143400	44782	1794	1794	1794	1794	0
392	20250217	143300	44782	1794	1794	1794	1794	0
393	20250217	143200	44782	1794	1794	1794	1794	0
394	20250217	143100	44782	1794	1794	1794	1794	0
395	20250217	143000	44782	1794	1794	1794	1794	0
396	20250217	142900	44782	1794	1794	1794	1794	0
397	20250217	142800	44782	1794	1794	1794	1794	0
398	20250217	142700	44782	1794	1794	1794	1794	0
399	20250217	142600	44782	1794	1794	1794	1794	0
400	20250217	142500	44782	1794	1794	1794	1794	0
401	20250217	142400	44782	1794	1794	1794	1794	0
402	20250217	142300	44782	1794	1794	1794	1794	0
403	20250217	142200	44782	1794	1794	1794	1794	0
404	20250217	142100	44782	1794	1794	1794	1794	0
405	20250217	142000	44782	1794	1794	1794	1794	0
406	20250217	141900	44782	1794	1794	1794	1794	0
407	20250217	141800	44782	1794	1794	1794	1794	0
408	20250217	141700	44782	1794	1794	1794	1794	0
409	20250217	141600	44782	1794	1794	1794	1794	0
410	20250217	141500	44782	1794	1794	1794	1794	0
411	20250217	141400	44782	1794	1794	1794	1794	0
412	20250217	141300	44782	1794	1794	1794	1794	0
413	20250217	141200	44782	1794	1794	1794	1794	0
414	20250217	141100	44782	1794	1794	1794	1794	0
415	20250217	141000	44782	1794	1794	1794	1794	0
416	20250217	140900	44782	1794	1794	1794	1794	0
417	20250217	140800	44782	1794	1794	1794	1794	0
418	20250217	140700	44782	1794	1794	1794	1794	0
419	20250217	140600	44782	1794	1794	1794	1794	0
420	20250217	140500	44782	1794	1794	1794	1794	0
421	20250217	140400	44782	1794	1794	1794	1794	0
422	20250217	140300	44782	1794	1794	1794	1794	0
423	20250217	140200	44782	1794	1794	1794	1794	0
424	20250217	140100	44782	1794	1794	1794	1794	0
425	20250217	140000	44782	1794	1794	1794	1794	0
426	20250217	135900	44782	1794	1794	1794	1794	0
427	20250217	135800	44782	1794	1794	1794	1794	0
428	20250217	135700	44782	1794	1794	1794	1794	0
429	20250217	135600	44782	1794	1794	1794	1794	0
430	20250217	135500	44782	1794	1794	1794	1794	0
431	20250217	135400	44782	1794	1794	1794	1794	0
432	20250217	135300	44782	1794	1794	1794	1794	0
433	20250217	135200	44782	1794	1794	1794	1794	0
434	20250217	135100	44782	1794	1794	1794	1794	0
435	20250217	135000	44782	1794	1794	1794	1794	0
436	20250217	134900	44782	1794	1794	1794	1794	0
437	20250217	134800	44782	1794	1794	1794	1794	0
438	20250217	134700	44782	1794	1794	1794	1794	0
439	20250217	134600	44782	1794	1794	1794	1794	0
440	20250217	134500	44782	1794	1794	1794	1794	0
441	20250217	134400	44782	1794	1794	1794	1794	0
442	20250217	134300	44782	1794	1794	1794	1794	0
443	20250217	134200	44782	1794	1794	1794	1794	0
444	20250217	134100	44782	1794	1794	1794	1794	0
445	20250217	134000	44782	1794	1794	1794	1794	0
446	20250217	133900	44782	1794	1794	1794	1794	0
447	20250217	133800	44782	1794	1794	1794	1794	0
448	20250217	133700	44782	1794	1794	1794	1794	0
449	20250217	133600	44782	1794	1794	1794	1794	0
450	20250217	133500	44782	1794	1794	1794	1794	0
451	20250217	133400	44782	1794	1794	1794	1794	0
452	20250217	133300	44782	1794	1794	1794	1794	0
453	20250217	133200	44782	1794	1794	1794	1794	0
454	20250217	133100	44782	1794	1794	1794	1794	0
455	20250217	133000	44782	1794	1794	1794	1794	0
456	20250217	132900	44782	1794	1794	1794	1794	0
457	20250217	132800	44782	1794	1794	1794	1794	0
458	20250217	132700	44782	1794	1794	1794	1794	0
459	20250217	132600	44782	1794	1794	1794	1794	0
460	20250217	132500	44782	1794	1794	1794	1794	0
461	20250217	132400	44782	1794	1794	1794	1794	0
462	20250217	132300	44782	1794	1794	1794	1794	0
463	20250217	132200	44782	1794	1794	1794	1794	0
464	20250217	132100	44782	1794	1794	1794	1794	0
465	20250217	132000	44782	1794	1794	1794	1794	0
466	20250217	131900	44782	1794	1794	1794	1794	0
467	20250217	131800	44782	1794	1794	1794	1794	0
468	20250217	131700	44782	1794	1794	1794	1794	0
469	20250217	131600	44782	1794	1794	1794	1794	0
470	20250217	131500	44782	1794	1794	1794	1794	0
471	20250217	131400	44782	1794	1794	1794	1794	0
472	20250217	131300	44782	1794	1794	1794	1794	0
473	20250217	131200	44782	1794	1794	1794	1794	0
474	20250217	131100	44782	1794	1794	1794	1794	0
475	20250217	131000	44782	1794	1794	1794	1794	0
476	20250217	130900	44782	1794	1794	1794	1794	0
477	20250217	130800	44782	1794	1794	1794	1794	0
478	20250217	130700	44782	1794	1794	1794	1794	0
479	20250217	130600	44782	1794	1794	1794	1794	0
480	20250217	130500	44782	1794	1794	1794	1794	0
481	20250217	130400	44782	1794	1794	1794	1794	0
482	20250217	130300	44782	1794	1794	1794	1794	0
483	20250217	130200	44782	1794	1794	1794	1794	0
484	20250217	130100	44782	1794	1794	1794	1794	0
485	20250217	130000	44782	1794	1794	1794	1794	0
486	20250217	125900	44782	1794	1794	1794	1794	0
487	20250217	125800	44782	1794	1794	1794	1794	0
488	20250217	125700	44782	1794	1794	1794	1794	0
489	20250217	125600	44782	1794	1794	1794	1794	0
490	20250217	125500	44782	1794	1794	1794	1794	0
491	20250217	125400	44782	1794	1794	1794	1794	0
492	20250217	125300	44782	1794	1794	1794	1794	0
493	20250217	125200	44782	1794	1794	1794	1794	0
494	20250217	125100	44782	1794	1794	1794	1794	0
495	20250217	125000	44782	1794	1794	1794	1794	0
496	20250217	124900	44782	1794	1794	1794	1794	0
497	20250217	124800	44782	1794	1794	1794	1794	0
498	20250217	124700	44782	1794	1794	1794	1794	0
499	20250217	124600	44782	1794	1794	1794	1794	0
500	20250217	124500	44782	1794	1794	1794	1794	0
501	20250217	124400	44782	1794	1794	1794	1794	0
502	20250217	124300	44782	1794	1794	1794	1794	0
503	20250217	124200	44782	1794	1794	1794	1794	0
504	20250217	124100	44782	1794	1794	1794	1794	0
505	20250217	124000	44782	1794	1794	1794	1794	0
506	20250217	123900	44782	1794	1794	1794	1794	0
507	20250217	123800	44782	1794	1794	1794	1794	0
508	20250217	123700	44782	1794	1794	1794	1794	0
509	20250217	123600	44782	1794	1794	1794	1794	0
510	20250217	123500	44782	1794	1794	1794	1794	0
511	20250217	123400	44782	1794	1794	1794	1794	0
512	20250217	123300	44782	1794	1794	1794	1794	0
513	20250217	123200	44782	1794	1794	1794	1794	0
514	20250217	123100	44782	1794	1794	1794	1794	0
515	20250217	123000	44782	1794	1794	1794	1794	0
516	20250217	122900	44782	1794	1794	1794	1794	0
517	20250217	122800	44782	1794	1794	1794	1794	0
518	20250217	122700	44782	1794	1794	1794	1794	0
519	20250217	122600	44782	1794	1794	1794	1794	0
520	20250217	122500	44782	1794	1794	1794	1794	0
521	20250217	122400	44782	1794	1794	1794	1794	0
522	20250217	122300	44782	1794	1794	1794	1794	0
523	20250217	122200	44782	1794	1794	1794	1794	0
524	20250217	122100	44782	1794	1794	1794	1794	0
525	20250217	122000	44782	1794	1794	1794	1794	0
526	20250217	121900	44782	1794	1794	1794	1794	0
527	20250217	121800	44782	1794	1794	1794	1794	0
528	20250217	121700	44782	1794	1794	1794	1794	0
529	20250217	121600	44782	1794	1794	1794	1794	0
530	20250217	121500	44782	1794	1794	1794	1794	0
531	20250217	121400	44782	1794	1794	1794	1794	0
532	20250217	121300	44782	1794	1794	1794	1794	0
533	20250217	121200	44782	1794	1794	1794	1794	0
534	20250217	121100	44782	1794	1794	1794	1794	0
535	20250217	121000	44782	1794	1794	1794	1794	0
536	20250217	120900	44782	1794	1794	1794	1794	0
537	20250217	120800	44782	1794	1794	1794	1794	0
538	20250217	120700	44782	1794	1794	1794	1794	0
539	20250217	120600	44782	1794	1794	1794	1794	0
540	20250217	120500	44782	1794	1794	1794	1794	0
541	20250217	120400	44782	1794	1794	1794	1794	0
542	20250217	120300	44782	1794	1794	1794	1794	0
543	20250217	120200	44782	1794	1794	1794	1794	0
544	20250217	120100	44782	1794	1794	1794	1794	0
545	20250217	120000	44782	1794	1794	1794	1794	0
546	20250217	115900	44782	1794	1794	1794	1794	0
547	20250217	115800	44782	1794	1794	1794	1794	0
548	20250217	115700	44782	1794	1794	1794	1794	0
549	20250217	115600	44782	1794	1794	1794	1794	0
550	20250217	115500	44782	1794	1794	1794	1794	0
551	20250217	115400	44782	1794	1794	1794	1794	0
552	20250217	115300	44782	1794	1794	1794	1794	0
553	20250217	115200	44782	1794	1794	1794	1794	0
554	20250217	115100	44782	1794	1794	1794	1794	0
555	20250217	115000	44782	1794	1794	1794	1794	0
556	20250217	114900	44782	1794	1794	1794	1794	0
557	20250217	114800	44782	1794	1794	1794	1794	0
558	20250217	114700	44782	1794	1794	1794	1794	0
559	20250217	114600	44782	1794	1794	1794	1794	0
560	20250217	114500	44782	1794	1794	1794	1794	0
561	20250217	114400	44782	1794	1794	1794	1794	0
562	20250217	114300	44782	1794	1794	1794	1794	0
563	20250217	114200	44782	1794	1794	1794	1794	0
564	20250217	114100	44782	1794	1794	1794	1794	0
565	20250217	114000	44782	1794	1794	1794	1794	0
566	20250217	113900	44782	1794	1794	1794	1794	0
567	20250217	113800	44782	1794	1794	1794	1794	0
568	20250217	113700	44782	1794	1794	1794	1794	0
569	20250217	113600	44782	1794	1794	1794	1794	0
570	20250217	113500	44782	1794	1794	1794	1794	0
571	20250217	113400	44782	1794	1794	1794	1794	0
572	20250217	113300	44782	1794	1794	1794	1794	0
573	20250217	113200	44782	1794	1794	1794	1794	0
574	20250217	113100	44782	1794	1794	1794	1794	0
575	20250217	113000	44782	1794	1794	1794	1794	0
576	20250217	112900	44782	1794	1794	1794	1794	0
577	20250217	112800	44782	1794	1794	1794	1794	0
578	20250217	112700	44782	1794	1794	1794	1794	0
579	20250217	112600	44782	1794	1794	1794	1794	0
580	20250217	112500	44782	1794	1794	1794	1794	0
581	20250217	112400	44782	1794	1794	1794	1794	0
582	20250217	112300	44782	1794	1794	1794	1794	0
583	20250217	112200	44782	1794	1794	1794	1794	0
584	20250217	112100	44782	1794	1794	1794	1794	0
585	20250217	112000	44782	1794	1794	1794	1794	0
586	20250217	111900	44782	1794	1794	1794	1794	0
587	20250217	111800	44782	1794	1794	1794	1794	0
588	20250217	111700	44782	1794	1794	1794	1794	0
589	20250217	111600	44782	1794	1794	1794	1794	0
590	20250217	111500	44782	1794	1794	1794	1794	0
591	20250217	111400	44782	1794	1794	1794	1794	0
592	20250217	111300	44782	1794	1794	1794	1794	0
593	20250217	111200	44782	1794	1794	1794	1794	0
594	20250217	111100	44782	1794	1794	1794	1794	0
595	20250217	111000	44782	1794	1794	1794	1794	0
596	20250217	110900	44782	1794	1794	1794	1794	0
597	20250217	110800	44782	1794	1794	1794	1794	0
598	20250217	110700	44782	1794	1794	1794	1794	0
599	20250217	110600	44782	1794	1794	1794	1794	0
600	20250217	110500	44782	1794	1794	1794	1794	0
601	20250217	110400	44782	1794	1794	1794	1794	0
602	20250217	110300	44782	1794	1794	1794	1794	0
603	20250217	110200	44782	1794	1794	1794	1794	0
604	20250217	110100	44782	1794	1794	1794	1794	0
605	20250217	110000	44782	1794	1794	1794	1794	0
606	20250217	105900	44782	1794	1794	1794	1794	0
607	20250217	105800	44782	1794	1794	1794	1794	0
608	20250217	105700	44782	1794	1794	1794	1794	0
609	20250217	105600	44782	1794	1794	1794	1794	0
610	20250217	105500	44782	1794	1794	1794	1794	0
611	20250217	105400	44782	1794	1794	1794	1794	0
612	20250217	105300	44782	1794	1794	1794	1794	0
613	20250217	105200	44782	1794	1794	1794	1794	0
614	20250217	105100	44782	1794	1794	1794	1794	0
615	20250217	105000	44782	1794	1794	1794	1794	0
616	20250217	104900	44782	1794	1794	1794	1794	0
617	20250217	104800	44782	1794	1794	1794	1794	0
618	20250217	104700	44782	1794	1794	1794	1794	0
619	20250217	104600	44782	1794	1794	1794	1794	0
620	20250217	104500	44782	1794	1794	1794	1794	0
621	20250217	104400	44782	1794	1794	1794	1794	0
622	20250217	104300	44782	1794	1794	1794	1794	0
623	20250217	104200	44782	1794	1794	1794	1794	0
624	20250217	104100	44782	1794	1794	1794	1794	0
625	20250217	104000	44782	1794	1794	1794	1794	0
626	20250217	103900	44782	1794	1794	1794	1794	0
627	20250217	103800	44782	1794	1700	1794	1700	10
628	20250217	103700	27500	1700	1700	1700	1700	0
629	20250217	103600	27500	1700	1700	1700	1700	0
630	20250217	103500	27500	1700	1700	1700	1700	0
631	20250217	103400	27500	1700	1700	1700	1700	0
632	20250217	103300	27500	1700	1700	1700	1700	0
633	20250217	103200	27500	1700	1700	1700	1700	0
634	20250217	103100	27500	1700	1700	1700	1700	0
635	20250217	103000	27500	1700	1700	1700	1700	0
636	20250217	102900	27500	1700	1700	1700	1700	0
637	20250217	102800	27500	1700	1700	1700	1700	0
638	20250217	102700	27500	1700	1700	1700	1700	0
639	20250217	102600	27500	1700	1700	1700	1700	0
640	20250217	102500	27500	1700	1700	1700	1700	0
641	20250217	102400	27500	1700	1700	1700	1700	0
642	20250217	102300	27500	1700	1700	1700	1700	0
643	20250217	102200	27500	1700	1700	1700	1700	0
644	20250217	102100	27500	1700	1700	1700	1700	0
645	20250217	102000	27500	1700	1700	1700	1700	0
646	20250217	101900	27500	1700	1700	1700	1700	0
647	20250217	101800	27500	1700	1700	1700	1700	0
648	20250217	101700	27500	1700	1700	1700	1700	0
649	20250217	101600	27500	1700	1700	1700	1700	3
650	20250217	101500	22400	1800	1800	1800	1800	0
651	20250217	101400	22400	1800	1800	1800	1800	0
652	20250217	101300	22400	1800	1800	1800	1800	0
653	20250217	101200	22400	1800	1800	1800	1800	0
654	20250217	101100	22400	1800	1800	1800	1800	0
655	20250217	101000	22400	1800	1800	1800	1800	0
656	20250217	100900	22400	1800	1800	1800	1800	0
657	20250217	100800	22400	1800	1800	1800	1800	0
658	20250217	100700	22400	1800	1800	1800	1800	0
659	20250217	100600	22400	1800	1800	1800	1800	0
660	20250217	100500	22400	1800	1800	1800	1800	0
661	20250217	100400	22400	1800	1800	1800	1800	0
662	20250217	100300	22400	1800	1800	1800	1800	0
663	20250217	100200	22400	1800	1800	1800	1800	0
664	20250217	100100	22400	1800	1800	1800	1800	0
665	20250217	100000	22400	1800	1800	1800	1800	0
666	20250217	095900	22400	1800	1800	1800	1800	0
667	20250217	095800	22400	1800	1800	1800	1800	0
668	20250217	095700	22400	1800	1800	1800	1800	0
669	20250217	095600	22400	1800	1800	1800	1800	0
670	20250217	095500	22400	1800	1800	1800	1800	0
671	20250217	095400	22400	1800	1800	1800	1800	0
672	20250217	095300	22400	1800	1800	1800	1800	0
673	20250217	095200	22400	1800	1800	1800	1800	0
674	20250217	095100	22400	1800	1800	1800	1800	0
675	20250217	095000	22400	1800	1800	1800	1800	0
676	20250217	094900	22400	1800	1800	1800	1800	0
677	20250217	094800	22400	1800	1800	1800	1800	0
678	20250217	094700	22400	1800	1800	1800	1800	0
679	20250217	094600	22400	1800	1800	1800	1800	0
680	20250217	094500	22400	1800	1800	1800	1800	0
681	20250217	094400	22400	1800	1800	1800	1800	0
682	20250217	094300	22400	1800	1800	1800	1800	0
683	20250217	094200	22400	1800	1800	1800	1800	0
684	20250217	094100	22400	1800	1800	1800	1800	0
685	20250217	094000	22400	1800	1800	1800	1800	0
686	20250217	093900	22400	1800	1800	1800	1800	0
687	20250217	093800	22400	1800	1800	1800	1800	0
688	20250217	093700	22400	1800	1800	1800	1800	0
689	20250217	093600	22400	1800	1800	1800	1800	0
690	20250217	093500	22400	1800	1800	1800	1800	0
691	20250217	093400	22400	1800	1800	1800	1800	0
692	20250217	093300	22400	1800	1800	1800	1800	0
693	20250217	093200	22400	1800	1800	1800	1800	0
694	20250217	093100	22400	1800	1800	1800	1800	0
695	20250217	093000	22400	1800	1800	1800	1800	0
696	20250217	092900	22400	1800	1800	1800	1800	0
697	20250217	092800	22400	1800	1800	1800	1800	0
698	20250217	092700	22400	1800	1800	1800	1800	0
699	20250217	092600	22400	1800	1800	1800	1800	0
700	20250217	092500	22400	1800	1800	1800	1800	0
701	20250217	092400	22400	1800	1800	1800	1800	0
702	20250217	092300	22400	1800	1800	1800	1800	0
703	20250217	092200	22400	1800	1800	1800	1800	0
704	20250217	092100	22400	1800	1800	1800	1800	0
705	20250217	092000	22400	1800	1800	1800	1800	0
706	20250217	091900	22400	1800	1800	1800	1800	0
707	20250217	091800	22400	1800	1800	1800	1800	0
708	20250217	091700	22400	1800	1800	1800	1800	0
709	20250217	091600	22400	1800	1800	1800	1800	0
710	20250217	091500	22400	1800	1800	1800	1800	0
711	20250217	091400	22400	1800	1800	1800	1800	0
712	20250217	091300	22400	1800	1800	1800	1800	0
713	20250217	091200	22400	1800	1800	1800	1800	0
714	20250217	091100	22400	1800	1800	1800	1800	0
715	20250217	091000	22400	1800	1800	1800	1800	0
716	20250217	090900	22400	1800	1800	1800	1800	0
717	20250217	090800	22400	1800	1800	1800	1800	0
718	20250217	090700	22400	1800	1800	1800	1800	0
719	20250217	090600	22400	1800	1800	1800	1800	0
720	20250217	090500	22400	1800	1800	1800	1800	0
721	20250217	090400	22400	1800	1800	1800	1800	0
722	20250217	090300	22400	1800	1700	1800	1700	10
723	20250217	090200	5100	1700	1700	1700	1700	3
724	20250217	090100	0	1695	1695	1695	1695	0
725	20250217	090000	0	1695	1695	1695	1695	0