KissMeData/267080/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	210600	73280	1600	1600	1600	1600	1
3	20250219	210500	73280	1600	1600	1600	1600	0
4	20250219	210400	73280	1600	1600	1600	1600	0
5	20250219	210300	73280	1600	1600	1600	1600	0
6	20250219	210200	73280	1600	1600	1600	1600	0
7	20250219	210100	73280	1600	1600	1600	1600	0
8	20250219	210000	73280	1600	1600	1600	1600	0
9	20250219	205900	73280	1600	1600	1600	1600	0
10	20250219	205800	73280	1600	1600	1600	1600	0
11	20250219	205700	73280	1600	1600	1600	1600	0
12	20250219	205600	73280	1600	1600	1600	1600	0
13	20250219	205500	73280	1600	1600	1600	1600	0
14	20250219	205400	73280	1600	1600	1600	1600	0
15	20250219	205300	73280	1600	1600	1600	1600	0
16	20250219	205200	73280	1600	1600	1600	1600	0
17	20250219	205100	73280	1600	1600	1600	1600	0
18	20250219	205000	73280	1600	1600	1600	1600	0
19	20250219	204900	73280	1600	1600	1600	1600	0
20	20250219	204800	73280	1600	1600	1600	1600	0
21	20250219	204700	73280	1600	1600	1600	1600	0
22	20250219	204600	73280	1600	1600	1600	1600	0
23	20250219	204500	73280	1600	1600	1600	1600	0
24	20250219	204400	73280	1600	1600	1600	1600	0
25	20250219	204300	73280	1600	1600	1600	1600	0
26	20250219	204200	73280	1600	1600	1600	1600	0
27	20250219	204100	73280	1600	1600	1600	1600	0
28	20250219	204000	73280	1600	1600	1600	1600	0
29	20250219	203900	73280	1600	1600	1600	1600	0
30	20250219	203800	73280	1600	1600	1600	1600	0
31	20250219	203700	73280	1600	1600	1600	1600	0
32	20250219	203600	73280	1600	1600	1600	1600	1
33	20250219	203500	73280	1600	1600	1600	1600	0
34	20250219	203400	73280	1600	1600	1600	1600	0
35	20250219	203300	73280	1600	1600	1600	1600	0
36	20250219	203200	73280	1600	1600	1600	1600	0
37	20250219	203100	73280	1600	1600	1600	1600	0
38	20250219	203000	73280	1600	1600	1600	1600	0
39	20250219	202900	73280	1600	1600	1600	1600	0
40	20250219	202800	73280	1600	1600	1600	1600	0
41	20250219	202700	73280	1600	1600	1600	1600	0
42	20250219	202600	73280	1600	1600	1600	1600	0
43	20250219	202500	73280	1600	1600	1600	1600	0
44	20250219	202400	73280	1600	1600	1600	1600	0
45	20250219	202300	73280	1600	1600	1600	1600	0
46	20250219	202200	73280	1600	1600	1600	1600	0
47	20250219	202100	73280	1600	1600	1600	1600	0
48	20250219	202000	73280	1600	1600	1600	1600	0
49	20250219	201900	73280	1600	1600	1600	1600	0
50	20250219	201800	73280	1600	1600	1600	1600	0
51	20250219	201700	73280	1600	1600	1600	1600	0
52	20250219	201600	73280	1600	1600	1600	1600	0
53	20250219	201500	73280	1600	1600	1600	1600	0
54	20250219	201400	73280	1600	1600	1600	1600	0
55	20250219	201300	73280	1600	1600	1600	1600	0
56	20250219	201200	73280	1600	1600	1600	1600	0
57	20250219	201100	73280	1600	1600	1600	1600	0
58	20250219	201000	73280	1600	1600	1600	1600	0
59	20250219	200900	73280	1600	1600	1600	1600	0
60	20250219	200800	73280	1600	1600	1600	1600	0
61	20250219	200700	73280	1600	1600	1600	1600	0
62	20250219	200600	73280	1600	1600	1600	1600	1
63	20250219	200500	73280	1600	1600	1600	1600	0
64	20250219	200400	73280	1600	1600	1600	1600	0
65	20250219	200300	73280	1600	1600	1600	1600	0
66	20250219	200200	73280	1600	1600	1600	1600	0
67	20250219	200100	73280	1600	1600	1600	1600	0
68	20250219	200000	73280	1600	1600	1600	1600	0
69	20250219	195900	73280	1600	1600	1600	1600	0
70	20250219	195800	73280	1600	1600	1600	1600	0
71	20250219	195700	73280	1600	1600	1600	1600	0
72	20250219	195600	73280	1600	1600	1600	1600	0
73	20250219	195500	73280	1600	1600	1600	1600	0
74	20250219	195400	73280	1600	1600	1600	1600	0
75	20250219	195300	73280	1600	1600	1600	1600	0
76	20250219	195200	73280	1600	1600	1600	1600	0
77	20250219	195100	73280	1600	1600	1600	1600	0
78	20250219	195000	73280	1600	1600	1600	1600	0
79	20250219	194900	73280	1600	1600	1600	1600	0
80	20250219	194800	73280	1600	1600	1600	1600	0
81	20250219	194700	73280	1600	1600	1600	1600	0
82	20250219	194600	73280	1600	1600	1600	1600	0
83	20250219	194500	73280	1600	1600	1600	1600	0
84	20250219	194400	73280	1600	1600	1600	1600	0
85	20250219	194300	73280	1600	1600	1600	1600	0
86	20250219	194200	73280	1600	1600	1600	1600	0
87	20250219	194100	73280	1600	1600	1600	1600	0
88	20250219	194000	73280	1600	1600	1600	1600	0
89	20250219	193900	73280	1600	1600	1600	1600	0
90	20250219	193800	73280	1600	1600	1600	1600	0
91	20250219	193700	73280	1600	1600	1600	1600	0
92	20250219	193600	73280	1600	1600	1600	1600	1
93	20250219	193500	73280	1600	1600	1600	1600	0
94	20250219	193400	73280	1600	1600	1600	1600	0
95	20250219	193300	73280	1600	1600	1600	1600	0
96	20250219	193200	73280	1600	1600	1600	1600	0
97	20250219	193100	73280	1600	1600	1600	1600	0
98	20250219	193000	73280	1600	1600	1600	1600	0
99	20250219	192900	73280	1600	1600	1600	1600	0
100	20250219	192800	73280	1600	1600	1600	1600	0
101	20250219	192700	73280	1600	1600	1600	1600	0
102	20250219	192600	73280	1600	1600	1600	1600	0
103	20250219	192500	73280	1600	1600	1600	1600	0
104	20250219	192400	73280	1600	1600	1600	1600	0
105	20250219	192300	73280	1600	1600	1600	1600	0
106	20250219	192200	73280	1600	1600	1600	1600	0
107	20250219	192100	73280	1600	1600	1600	1600	0
108	20250219	192000	73280	1600	1600	1600	1600	0
109	20250219	191900	73280	1600	1600	1600	1600	0
110	20250219	191800	73280	1600	1600	1600	1600	0
111	20250219	191700	73280	1600	1600	1600	1600	0
112	20250219	191600	73280	1600	1600	1600	1600	0
113	20250219	191500	73280	1600	1600	1600	1600	0
114	20250219	191400	73280	1600	1600	1600	1600	0
115	20250219	191300	73280	1600	1600	1600	1600	0
116	20250219	191200	73280	1600	1600	1600	1600	0
117	20250219	191100	73280	1600	1600	1600	1600	0
118	20250219	191000	73280	1600	1600	1600	1600	0
119	20250219	190900	73280	1600	1600	1600	1600	0
120	20250219	190800	73280	1600	1600	1600	1600	0
121	20250219	190700	73280	1600	1600	1600	1600	0
122	20250219	190600	73280	1600	1600	1600	1600	1
123	20250219	190500	73280	1600	1600	1600	1600	0
124	20250219	190400	73280	1600	1600	1600	1600	0
125	20250219	190300	73280	1600	1600	1600	1600	0
126	20250219	190200	73280	1600	1600	1600	1600	0
127	20250219	190100	73280	1600	1600	1600	1600	0
128	20250219	190000	73280	1600	1600	1600	1600	0
129	20250219	185900	73280	1600	1600	1600	1600	0
130	20250219	185800	73280	1600	1600	1600	1600	0
131	20250219	185700	73280	1600	1600	1600	1600	0
132	20250219	185600	73280	1600	1600	1600	1600	0
133	20250219	185500	73280	1600	1600	1600	1600	0
134	20250219	185400	73280	1600	1600	1600	1600	0
135	20250219	185300	73280	1600	1600	1600	1600	0
136	20250219	185200	73280	1600	1600	1600	1600	0
137	20250219	185100	73280	1600	1600	1600	1600	0
138	20250219	185000	73280	1600	1600	1600	1600	0
139	20250219	184900	73280	1600	1600	1600	1600	0
140	20250219	184800	73280	1600	1600	1600	1600	0
141	20250219	184700	73280	1600	1600	1600	1600	0
142	20250219	184600	73280	1600	1600	1600	1600	0
143	20250219	184500	73280	1600	1600	1600	1600	0
144	20250219	184400	73280	1600	1600	1600	1600	0
145	20250219	184300	73280	1600	1600	1600	1600	0
146	20250219	184200	73280	1600	1600	1600	1600	0
147	20250219	184100	73280	1600	1600	1600	1600	0
148	20250219	184000	73280	1600	1600	1600	1600	0
149	20250219	183900	73280	1600	1600	1600	1600	0
150	20250219	183800	73280	1600	1600	1600	1600	0
151	20250219	183700	73280	1600	1600	1600	1600	0
152	20250219	183600	73280	1600	1600	1600	1600	1
153	20250219	183500	73280	1600	1600	1600	1600	0
154	20250219	183400	73280	1600	1600	1600	1600	0
155	20250219	183300	73280	1600	1600	1600	1600	0
156	20250219	183200	73280	1600	1600	1600	1600	0
157	20250219	183100	73280	1600	1600	1600	1600	0
158	20250219	183000	73280	1600	1600	1600	1600	0
159	20250219	182900	73280	1600	1600	1600	1600	0
160	20250219	182800	73280	1600	1600	1600	1600	0
161	20250219	182700	73280	1600	1600	1600	1600	0
162	20250219	182600	73280	1600	1600	1600	1600	0
163	20250219	182500	73280	1600	1600	1600	1600	0
164	20250219	182400	73280	1600	1600	1600	1600	0
165	20250219	182300	73280	1600	1600	1600	1600	0
166	20250219	182200	73280	1600	1600	1600	1600	0
167	20250219	182100	73280	1600	1600	1600	1600	0
168	20250219	182000	73280	1600	1600	1600	1600	0
169	20250219	181900	73280	1600	1600	1600	1600	0
170	20250219	181800	73280	1600	1600	1600	1600	0
171	20250219	181700	73280	1600	1600	1600	1600	0
172	20250219	181600	73280	1600	1600	1600	1600	0
173	20250219	181500	73280	1600	1600	1600	1600	0
174	20250219	181400	73280	1600	1600	1600	1600	0
175	20250219	181300	73280	1600	1600	1600	1600	0
176	20250219	181200	73280	1600	1600	1600	1600	0
177	20250219	181100	73280	1600	1600	1600	1600	0
178	20250219	181000	73280	1600	1600	1600	1600	0
179	20250219	180900	73280	1600	1600	1600	1600	0
180	20250219	180800	73280	1600	1600	1600	1600	0
181	20250219	180700	73280	1600	1600	1600	1600	0
182	20250219	180600	73280	1600	1600	1600	1600	1
183	20250219	180500	73280	1600	1600	1600	1600	0
184	20250219	180400	73280	1600	1600	1600	1600	0
185	20250219	180300	73280	1600	1600	1600	1600	0
186	20250219	180200	73280	1600	1600	1600	1600	0
187	20250219	180100	73280	1600	1600	1600	1600	0
188	20250219	180000	73280	1600	1600	1600	1600	0
189	20250219	175900	73280	1600	1600	1600	1600	0
190	20250219	175800	73280	1600	1600	1600	1600	0
191	20250219	175700	73280	1600	1600	1600	1600	0
192	20250219	175600	73280	1600	1600	1600	1600	0
193	20250219	175500	73280	1600	1600	1600	1600	0
194	20250219	175400	73280	1600	1600	1600	1600	0
195	20250219	175300	73280	1600	1600	1600	1600	0
196	20250219	175200	73280	1600	1600	1600	1600	0
197	20250219	175100	73280	1600	1600	1600	1600	0
198	20250219	175000	73280	1600	1600	1600	1600	0
199	20250219	174900	73280	1600	1600	1600	1600	0
200	20250219	174800	73280	1600	1600	1600	1600	0
201	20250219	174700	73280	1600	1600	1600	1600	0
202	20250219	174600	73280	1600	1600	1600	1600	0
203	20250219	174500	73280	1600	1600	1600	1600	0
204	20250219	174400	73280	1600	1600	1600	1600	0
205	20250219	174300	73280	1600	1600	1600	1600	0
206	20250219	174200	73280	1600	1600	1600	1600	0
207	20250219	174100	73280	1600	1600	1600	1600	0
208	20250219	174000	73280	1600	1600	1600	1600	0
209	20250219	173900	73280	1600	1600	1600	1600	0
210	20250219	173800	73280	1600	1600	1600	1600	0
211	20250219	173700	73280	1600	1600	1600	1600	0
212	20250219	173600	73280	1600	1600	1600	1600	1
213	20250219	173500	73280	1600	1600	1600	1600	0
214	20250219	173400	73280	1600	1600	1600	1600	0
215	20250219	173300	73280	1600	1600	1600	1600	0
216	20250219	173200	73280	1600	1600	1600	1600	0
217	20250219	173100	73280	1600	1600	1600	1600	0
218	20250219	173000	73280	1600	1600	1600	1600	0
219	20250219	172900	73280	1600	1600	1600	1600	0
220	20250219	172800	73280	1600	1600	1600	1600	0
221	20250219	172700	73280	1600	1600	1600	1600	0
222	20250219	172600	73280	1600	1600	1600	1600	0
223	20250219	172500	73280	1600	1600	1600	1600	0
224	20250219	172400	73280	1600	1600	1600	1600	0
225	20250219	172300	73280	1600	1600	1600	1600	0
226	20250219	172200	73280	1600	1600	1600	1600	0
227	20250219	172100	73280	1600	1600	1600	1600	0
228	20250219	172000	73280	1600	1600	1600	1600	0
229	20250219	171900	73280	1600	1600	1600	1600	0
230	20250219	171800	73280	1600	1600	1600	1600	0
231	20250219	171700	73280	1600	1600	1600	1600	0
232	20250219	171600	73280	1600	1600	1600	1600	0
233	20250219	171500	73280	1600	1600	1600	1600	0
234	20250219	171400	73280	1600	1600	1600	1600	0
235	20250219	171300	73280	1600	1600	1600	1600	0
236	20250219	171200	73280	1600	1600	1600	1600	0
237	20250219	171100	73280	1600	1600	1600	1600	0
238	20250219	171000	73280	1600	1600	1600	1600	0
239	20250219	170900	73280	1600	1600	1600	1600	0
240	20250219	170800	73280	1600	1600	1600	1600	0
241	20250219	170700	73280	1600	1600	1600	1600	0
242	20250219	170600	73280	1600	1600	1600	1600	1
243	20250219	170500	73280	1600	1600	1600	1600	0
244	20250219	170400	73280	1600	1600	1600	1600	0
245	20250219	170300	73280	1600	1600	1600	1600	0
246	20250219	170200	73280	1600	1600	1600	1600	0
247	20250219	170100	73280	1600	1600	1600	1600	0
248	20250219	170000	73280	1600	1600	1600	1600	0
249	20250219	165900	73280	1600	1600	1600	1600	0
250	20250219	165800	73280	1600	1600	1600	1600	0
251	20250219	165700	73280	1600	1600	1600	1600	0
252	20250219	165600	73280	1600	1600	1600	1600	0
253	20250219	165500	73280	1600	1600	1600	1600	0
254	20250219	165400	73280	1600	1600	1600	1600	0
255	20250219	165300	73280	1600	1600	1600	1600	0
256	20250219	165200	73280	1600	1600	1600	1600	0
257	20250219	165100	73280	1600	1600	1600	1600	0
258	20250219	165000	73280	1600	1600	1600	1600	0
259	20250219	164900	73280	1600	1600	1600	1600	0
260	20250219	164800	73280	1600	1600	1600	1600	0
261	20250219	164700	73280	1600	1600	1600	1600	0
262	20250219	164600	73280	1600	1600	1600	1600	0
263	20250219	164500	73280	1600	1600	1600	1600	0
264	20250219	164400	73280	1600	1600	1600	1600	0
265	20250219	164300	73280	1600	1600	1600	1600	0
266	20250219	164200	73280	1600	1600	1600	1600	0
267	20250219	164100	73280	1600	1600	1600	1600	0
268	20250219	164000	73280	1600	1600	1600	1600	0
269	20250219	163900	73280	1600	1600	1600	1600	0
270	20250219	163800	73280	1600	1600	1600	1600	0
271	20250219	163700	73280	1600	1600	1600	1600	0
272	20250219	163600	73280	1600	1600	1600	1600	1
273	20250219	163500	73280	1600	1600	1600	1600	0
274	20250219	163400	73280	1600	1600	1600	1600	0
275	20250219	163300	73280	1600	1600	1600	1600	0
276	20250219	163200	73280	1600	1600	1600	1600	0
277	20250219	163100	73280	1600	1600	1600	1600	0
278	20250219	163000	73280	1600	1600	1600	1600	0
279	20250219	162900	73280	1600	1600	1600	1600	0
280	20250219	162800	73280	1600	1600	1600	1600	0
281	20250219	162700	73280	1600	1600	1600	1600	0
282	20250219	162600	73280	1600	1600	1600	1600	0
283	20250219	162500	73280	1600	1600	1600	1600	0
284	20250219	162400	73280	1600	1600	1600	1600	0
285	20250219	162300	73280	1600	1600	1600	1600	0
286	20250219	162200	73280	1600	1600	1600	1600	0
287	20250219	162100	73280	1600	1600	1600	1600	0
288	20250219	162000	73280	1600	1600	1600	1600	0
289	20250219	161900	73280	1600	1600	1600	1600	0
290	20250219	161800	73280	1600	1600	1600	1600	0
291	20250219	161700	73280	1600	1600	1600	1600	0
292	20250219	161600	73280	1600	1600	1600	1600	0
293	20250219	161500	73280	1600	1600	1600	1600	0
294	20250219	161400	73280	1600	1600	1600	1600	0
295	20250219	161300	73280	1600	1600	1600	1600	0
296	20250219	161200	73280	1600	1600	1600	1600	0
297	20250219	161100	73280	1600	1600	1600	1600	0
298	20250219	161000	73280	1600	1600	1600	1600	0
299	20250219	160900	73280	1600	1600	1600	1600	0
300	20250219	160800	73280	1600	1600	1600	1600	0
301	20250219	160700	73280	1600	1600	1600	1600	0
302	20250219	160600	73280	1600	1600	1600	1600	1
303	20250219	160500	73280	1600	1600	1600	1600	0
304	20250219	160400	73280	1600	1600	1600	1600	0
305	20250219	160300	73280	1600	1600	1600	1600	0
306	20250219	160200	73280	1600	1600	1600	1600	0
307	20250219	160100	73280	1600	1600	1600	1600	0
308	20250219	160000	73280	1600	1600	1600	1600	0
309	20250219	155900	73280	1600	1600	1600	1600	0
310	20250219	155800	73280	1600	1600	1600	1600	0
311	20250219	155700	73280	1600	1600	1600	1600	0
312	20250219	155600	73280	1600	1600	1600	1600	0
313	20250219	155500	73280	1600	1600	1600	1600	0
314	20250219	155400	73280	1600	1600	1600	1600	0
315	20250219	155300	73280	1600	1600	1600	1600	0
316	20250219	155200	73280	1600	1600	1600	1600	0
317	20250219	155100	73280	1600	1600	1600	1600	0
318	20250219	155000	73280	1600	1600	1600	1600	0
319	20250219	154900	73280	1600	1600	1600	1600	0
320	20250219	154800	73280	1600	1600	1600	1600	0
321	20250219	154700	73280	1600	1600	1600	1600	0
322	20250219	154600	73280	1600	1600	1600	1600	0
323	20250219	154500	73280	1600	1600	1600	1600	0
324	20250219	154400	73280	1600	1600	1600	1600	0
325	20250219	154300	73280	1600	1600	1600	1600	0
326	20250219	154200	73280	1600	1600	1600	1600	0
327	20250219	154100	73280	1600	1600	1600	1600	0
328	20250219	154000	73280	1600	1600	1600	1600	0
329	20250219	153900	73280	1600	1600	1600	1600	0
330	20250219	153800	73280	1600	1600	1600	1600	0
331	20250219	153700	73280	1600	1600	1600	1600	0
332	20250219	153600	73280	1600	1600	1600	1600	1
333	20250219	153500	73280	1600	1600	1600	1600	0
334	20250219	153400	73280	1600	1600	1600	1600	0
335	20250219	153300	73280	1600	1600	1600	1600	0
336	20250219	153200	73280	1600	1600	1600	1600	0
337	20250219	153100	73280	1600	1600	1600	1600	0
338	20250219	153000	73280	1600	1600	1600	1600	0
339	20250219	152900	73280	1600	1600	1600	1600	0
340	20250219	152800	73280	1600	1600	1600	1600	0
341	20250219	152700	73280	1600	1600	1600	1600	0
342	20250219	152600	73280	1600	1600	1600	1600	0
343	20250219	152500	73280	1600	1600	1600	1600	0
344	20250219	152400	73280	1600	1600	1600	1600	0
345	20250219	152300	73280	1600	1600	1600	1600	0
346	20250219	152200	73280	1600	1600	1600	1600	0
347	20250219	152100	73280	1600	1600	1600	1600	0
348	20250219	152000	73280	1600	1600	1600	1600	0
349	20250219	151900	73280	1600	1600	1600	1600	0
350	20250219	151800	73280	1600	1600	1600	1600	0
351	20250219	151700	73280	1600	1600	1600	1600	0
352	20250219	151600	73280	1600	1600	1600	1600	0
353	20250219	151500	73280	1600	1600	1600	1600	0
354	20250219	151400	73280	1600	1600	1600	1600	0
355	20250219	151300	73280	1600	1600	1600	1600	0
356	20250219	151200	73280	1600	1600	1600	1600	0
357	20250219	151100	73280	1600	1600	1600	1600	0
358	20250219	151000	73280	1600	1600	1600	1600	0
359	20250219	150900	73280	1600	1600	1600	1600	0
360	20250219	150800	73280	1600	1600	1600	1600	0
361	20250219	150700	73280	1600	1600	1600	1600	0
362	20250219	150600	73280	1600	1600	1600	1600	0
363	20250219	150500	73280	1600	1600	1600	1600	0
364	20250219	150400	73280	1600	1600	1600	1600	0
365	20250219	150300	73280	1600	1600	1600	1600	0
366	20250219	150200	73280	1600	1600	1600	1600	0
367	20250219	150100	73280	1600	1600	1600	1600	0
368	20250219	150000	73280	1600	1600	1600	1600	0
369	20250219	145900	73280	1600	1600	1600	1600	0
370	20250219	145800	73280	1600	1600	1600	1600	0
371	20250219	145700	73280	1600	1600	1600	1600	0
372	20250219	145600	73280	1600	1600	1600	1600	0
373	20250219	145500	73280	1600	1600	1600	1600	0
374	20250219	145400	73280	1600	1600	1600	1600	0
375	20250219	145300	73280	1600	1600	1600	1600	0
376	20250219	145200	73280	1600	1600	1600	1600	0
377	20250219	145100	73280	1600	1600	1600	1600	0
378	20250219	145000	73280	1600	1600	1600	1600	0
379	20250219	144900	73280	1600	1600	1600	1600	0
380	20250219	144800	73280	1600	1600	1600	1600	0
381	20250219	144700	73280	1600	1600	1600	1600	0
382	20250219	144600	73280	1600	1600	1600	1600	0
383	20250219	144500	73280	1600	1600	1600	1600	0
384	20250219	144400	73280	1600	1600	1600	1600	0
385	20250219	144300	73280	1600	1600	1600	1600	0
386	20250219	144200	73280	1600	1600	1600	1600	0
387	20250219	144100	73280	1600	1600	1600	1600	0
388	20250219	144000	73280	1600	1600	1600	1600	0
389	20250219	143900	73280	1600	1600	1600	1600	0
390	20250219	143800	73280	1600	1600	1600	1600	0
391	20250219	143700	73280	1600	1600	1600	1600	0
392	20250219	143600	73280	1600	1600	1600	1600	0
393	20250219	143500	73280	1600	1600	1600	1600	0
394	20250219	143400	73280	1600	1600	1600	1600	0
395	20250219	143300	73280	1600	1600	1600	1600	0
396	20250219	143200	73280	1600	1600	1600	1600	0
397	20250219	143100	73280	1600	1600	1600	1600	0
398	20250219	143000	73280	1600	1600	1600	1600	0
399	20250219	142900	73280	1600	1600	1600	1600	0
400	20250219	142800	73280	1600	1600	1600	1600	0
401	20250219	142700	73280	1600	1600	1600	1600	0
402	20250219	142600	73280	1600	1600	1600	1600	0
403	20250219	142500	73280	1600	1600	1600	1600	0
404	20250219	142400	73280	1600	1600	1600	1600	0
405	20250219	142300	73280	1600	1600	1600	1600	1
406	20250219	142200	71680	1500	1500	1500	1500	0
407	20250219	142100	71680	1500	1500	1500	1500	0
408	20250219	142000	71680	1500	1500	1500	1500	0
409	20250219	141900	71680	1500	1500	1500	1500	0
410	20250219	141800	71680	1500	1500	1500	1500	0
411	20250219	141700	71680	1500	1500	1500	1500	0
412	20250219	141600	71680	1500	1500	1500	1500	0
413	20250219	141500	71680	1500	1500	1500	1500	1
414	20250219	141400	70180	1600	1600	1600	1600	0
415	20250219	141300	70180	1600	1600	1600	1600	0
416	20250219	141200	70180	1600	1600	1600	1600	0
417	20250219	141100	70180	1600	1600	1600	1600	0
418	20250219	141000	70180	1600	1600	1600	1600	0
419	20250219	140900	70180	1600	1600	1600	1600	0
420	20250219	140800	70180	1600	1600	1600	1600	0
421	20250219	140700	70180	1600	1600	1600	1600	0
422	20250219	140600	70180	1600	1600	1600	1600	0
423	20250219	140500	70180	1600	1600	1600	1600	0
424	20250219	140400	70180	1600	1600	1600	1600	0
425	20250219	140300	70180	1600	1600	1600	1600	0
426	20250219	140200	70180	1600	1600	1600	1600	0
427	20250219	140100	70180	1600	1600	1600	1600	0
428	20250219	140000	70180	1600	1600	1600	1600	0
429	20250219	135900	70180	1600	1600	1600	1600	0
430	20250219	135800	70180	1600	1600	1600	1600	0
431	20250219	135700	70180	1600	1600	1600	1600	0
432	20250219	135600	70180	1600	1600	1600	1600	0
433	20250219	135500	70180	1600	1600	1600	1600	0
434	20250219	135400	70180	1600	1600	1600	1600	0
435	20250219	135300	70180	1600	1600	1600	1600	0
436	20250219	135200	70180	1600	1600	1600	1600	0
437	20250219	135100	70180	1600	1600	1600	1600	0
438	20250219	135000	70180	1600	1600	1600	1600	0
439	20250219	134900	70180	1600	1600	1600	1600	0
440	20250219	134800	70180	1600	1600	1600	1600	0
441	20250219	134700	70180	1600	1600	1600	1600	0
442	20250219	134600	70180	1600	1600	1600	1600	0
443	20250219	134500	70180	1600	1600	1600	1600	0
444	20250219	134400	70180	1600	1600	1600	1600	0
445	20250219	134300	70180	1600	1600	1600	1600	0
446	20250219	134200	70180	1600	1600	1600	1600	0
447	20250219	134100	70180	1600	1600	1600	1600	0
448	20250219	134000	70180	1600	1600	1600	1600	0
449	20250219	133900	70180	1600	1600	1600	1600	0
450	20250219	133800	70180	1600	1600	1600	1600	0
451	20250219	133700	70180	1600	1600	1600	1600	0
452	20250219	133600	70180	1600	1600	1600	1600	0
453	20250219	133500	70180	1600	1600	1600	1600	0
454	20250219	133400	70180	1600	1600	1600	1600	0
455	20250219	133300	70180	1600	1600	1600	1600	0
456	20250219	133200	70180	1600	1600	1600	1600	0
457	20250219	133100	70180	1600	1600	1600	1600	0
458	20250219	133000	70180	1600	1600	1600	1600	0
459	20250219	132900	70180	1600	1600	1600	1600	0
460	20250219	132800	70180	1600	1600	1600	1600	0
461	20250219	132700	70180	1600	1600	1600	1600	0
462	20250219	132600	70180	1600	1600	1600	1600	0
463	20250219	132500	70180	1600	1600	1600	1600	0
464	20250219	132400	70180	1600	1600	1600	1600	0
465	20250219	132300	70180	1600	1600	1600	1600	0
466	20250219	132200	70180	1600	1600	1600	1600	0
467	20250219	132100	70180	1600	1600	1600	1600	0
468	20250219	132000	70180	1600	1600	1600	1600	0
469	20250219	131900	70180	1600	1600	1600	1600	0
470	20250219	131800	70180	1600	1600	1600	1600	0
471	20250219	131700	70180	1600	1600	1600	1600	0
472	20250219	131600	70180	1600	1600	1600	1600	0
473	20250219	131500	70180	1600	1600	1600	1600	0
474	20250219	131400	70180	1600	1600	1600	1600	0
475	20250219	131300	70180	1600	1600	1600	1600	0
476	20250219	131200	70180	1600	1600	1600	1600	0
477	20250219	131100	70180	1600	1600	1600	1600	0
478	20250219	131000	70180	1600	1600	1600	1600	0
479	20250219	130900	70180	1600	1600	1600	1600	0
480	20250219	130800	70180	1600	1600	1600	1600	0
481	20250219	130700	70180	1600	1600	1600	1600	0
482	20250219	130600	70180	1600	1600	1600	1600	0
483	20250219	130500	70180	1600	1600	1600	1600	0
484	20250219	130400	70180	1600	1600	1600	1600	0
485	20250219	130300	70180	1600	1600	1600	1600	0
486	20250219	130200	70180	1600	1600	1600	1600	0
487	20250219	130100	70180	1600	1600	1600	1600	0
488	20250219	130000	70180	1600	1600	1600	1600	0
489	20250219	125900	70180	1600	1600	1600	1600	0
490	20250219	125800	70180	1600	1600	1600	1600	0
491	20250219	125700	70180	1600	1600	1600	1600	0
492	20250219	125600	70180	1600	1600	1600	1600	0
493	20250219	125500	70180	1600	1600	1600	1600	0
494	20250219	125400	70180	1600	1600	1600	1600	0
495	20250219	125300	70180	1600	1600	1600	1600	0
496	20250219	125200	70180	1600	1600	1600	1600	0
497	20250219	125100	70180	1600	1600	1600	1600	0
498	20250219	125000	70180	1600	1600	1600	1600	0
499	20250219	124900	70180	1600	1600	1600	1600	0
500	20250219	124800	70180	1600	1600	1600	1600	0
501	20250219	124700	70180	1600	1600	1600	1600	0
502	20250219	124600	70180	1600	1600	1600	1600	0
503	20250219	124500	70180	1600	1600	1600	1600	0
504	20250219	124400	70180	1600	1600	1600	1600	0
505	20250219	124300	70180	1600	1600	1600	1600	0
506	20250219	124200	70180	1600	1600	1600	1600	0
507	20250219	124100	70180	1600	1600	1600	1600	0
508	20250219	124000	70180	1600	1600	1600	1600	0
509	20250219	123900	70180	1600	1600	1600	1600	0
510	20250219	123800	70180	1600	1600	1600	1600	0
511	20250219	123700	70180	1600	1600	1600	1600	0
512	20250219	123600	70180	1600	1600	1600	1600	0
513	20250219	123500	70180	1600	1600	1600	1600	0
514	20250219	123400	70180	1600	1600	1600	1600	0
515	20250219	123300	70180	1600	1600	1600	1600	0
516	20250219	123200	70180	1600	1600	1600	1600	0
517	20250219	123100	70180	1600	1600	1600	1600	0
518	20250219	123000	70180	1600	1600	1600	1600	0
519	20250219	122900	70180	1600	1600	1600	1600	0
520	20250219	122800	70180	1600	1600	1600	1600	0
521	20250219	122700	70180	1600	1600	1600	1600	0
522	20250219	122600	70180	1600	1600	1600	1600	0
523	20250219	122500	70180	1600	1600	1600	1600	0
524	20250219	122400	70180	1600	1600	1600	1600	0
525	20250219	122300	70180	1600	1600	1600	1600	0
526	20250219	122200	70180	1600	1600	1600	1600	0
527	20250219	122100	70180	1600	1600	1600	1600	0
528	20250219	122000	70180	1600	1600	1600	1600	0
529	20250219	121900	70180	1600	1600	1600	1600	0
530	20250219	121800	70180	1600	1600	1600	1600	0
531	20250219	121700	70180	1600	1600	1600	1600	0
532	20250219	121600	70180	1600	1600	1600	1600	0
533	20250219	121500	70180	1600	1600	1600	1600	0
534	20250219	121400	70180	1600	1600	1600	1600	0
535	20250219	121300	70180	1600	1600	1600	1600	0
536	20250219	121200	70180	1600	1600	1600	1600	0
537	20250219	121100	70180	1600	1600	1600	1600	0
538	20250219	121000	70180	1600	1600	1600	1600	0
539	20250219	120900	70180	1600	1600	1600	1600	0
540	20250219	120800	70180	1600	1600	1600	1600	0
541	20250219	120700	70180	1600	1600	1600	1600	0
542	20250219	120600	70180	1600	1600	1600	1600	0
543	20250219	120500	70180	1600	1600	1600	1600	0
544	20250219	120400	70180	1600	1600	1600	1600	0
545	20250219	120300	70180	1600	1600	1600	1600	0
546	20250219	120200	70180	1600	1600	1600	1600	0
547	20250219	120100	70180	1600	1600	1600	1600	0
548	20250219	120000	70180	1600	1600	1600	1600	0
549	20250219	115900	70180	1600	1600	1600	1600	0
550	20250219	115800	70180	1600	1600	1600	1600	0
551	20250219	115700	70180	1600	1600	1600	1600	0
552	20250219	115600	70180	1600	1600	1600	1600	0
553	20250219	115500	70180	1600	1600	1600	1600	0
554	20250219	115400	70180	1600	1600	1600	1600	0
555	20250219	115300	70180	1600	1600	1600	1600	0
556	20250219	115200	70180	1600	1600	1600	1600	0
557	20250219	115100	70180	1600	1600	1600	1600	0
558	20250219	115000	70180	1600	1600	1600	1600	0
559	20250219	114900	70180	1600	1600	1600	1600	0
560	20250219	114800	70180	1600	1600	1600	1600	0
561	20250219	114700	70180	1600	1600	1600	1600	0
562	20250219	114600	70180	1600	1600	1600	1600	0
563	20250219	114500	70180	1600	1600	1600	1600	0
564	20250219	114400	70180	1600	1600	1600	1600	0
565	20250219	114300	70180	1600	1600	1600	1600	0
566	20250219	114200	70180	1600	1600	1600	1600	0
567	20250219	114100	70180	1600	1600	1600	1600	0
568	20250219	114000	70180	1600	1600	1600	1600	0
569	20250219	113900	70180	1600	1600	1600	1600	0
570	20250219	113800	70180	1600	1600	1600	1600	0
571	20250219	113700	70180	1600	1600	1600	1600	0
572	20250219	113600	70180	1600	1600	1600	1600	0
573	20250219	113500	70180	1600	1600	1600	1600	0
574	20250219	113400	70180	1600	1600	1600	1600	0
575	20250219	113300	70180	1600	1600	1600	1600	0
576	20250219	113200	70180	1600	1600	1600	1600	0
577	20250219	113100	70180	1600	1600	1600	1600	0
578	20250219	113000	70180	1600	1600	1600	1600	0
579	20250219	112900	70180	1600	1600	1600	1600	0
580	20250219	112800	70180	1600	1600	1600	1600	0
581	20250219	112700	70180	1600	1600	1600	1600	0
582	20250219	112600	70180	1600	1600	1600	1600	0
583	20250219	112500	70180	1600	1600	1600	1600	0
584	20250219	112400	70180	1600	1600	1600	1600	0
585	20250219	112300	70180	1600	1600	1600	1600	0
586	20250219	112200	70180	1600	1600	1600	1600	0
587	20250219	112100	70180	1600	1600	1600	1600	0
588	20250219	112000	70180	1600	1600	1600	1600	0
589	20250219	111900	70180	1600	1600	1600	1600	0
590	20250219	111800	70180	1600	1600	1600	1600	0
591	20250219	111700	70180	1600	1600	1600	1600	0
592	20250219	111600	70180	1600	1600	1600	1600	0
593	20250219	111500	70180	1600	1600	1600	1600	0
594	20250219	111400	70180	1600	1600	1600	1600	0
595	20250219	111300	70180	1600	1600	1600	1600	0
596	20250219	111200	70180	1600	1600	1600	1600	0
597	20250219	111100	70180	1600	1600	1600	1600	0
598	20250219	111000	70180	1600	1600	1600	1600	0
599	20250219	110900	70180	1600	1600	1600	1600	0
600	20250219	110800	70180	1600	1600	1600	1600	0
601	20250219	110700	70180	1600	1600	1600	1600	0
602	20250219	110600	70180	1600	1600	1600	1600	0
603	20250219	110500	70180	1600	1600	1600	1600	0
604	20250219	110400	70180	1600	1600	1600	1600	0
605	20250219	110300	70180	1600	1600	1600	1600	0
606	20250219	110200	70180	1600	1600	1600	1600	0
607	20250219	110100	70180	1600	1600	1600	1600	0
608	20250219	110000	70180	1600	1600	1600	1600	0
609	20250219	105900	70180	1600	1600	1600	1600	0
610	20250219	105800	70180	1600	1600	1600	1600	0
611	20250219	105700	70180	1600	1600	1600	1600	0
612	20250219	105600	70180	1600	1600	1600	1600	0
613	20250219	105500	70180	1600	1600	1600	1600	0
614	20250219	105400	70180	1600	1600	1600	1600	0
615	20250219	105300	70180	1600	1600	1600	1600	0
616	20250219	105200	70180	1600	1600	1600	1600	0
617	20250219	105100	70180	1600	1600	1600	1600	0
618	20250219	105000	70180	1600	1600	1600	1600	0
619	20250219	104900	70180	1600	1600	1600	1600	0
620	20250219	104800	70180	1600	1600	1600	1600	0
621	20250219	104700	70180	1600	1600	1600	1600	0
622	20250219	104600	70180	1600	1600	1600	1600	0
623	20250219	104500	70180	1600	1600	1600	1600	0
624	20250219	104400	70180	1600	1600	1600	1600	0
625	20250219	104300	70180	1600	1600	1600	1600	8
626	20250219	104200	57380	1600	1600	1600	1600	0
627	20250219	104100	57380	1600	1600	1600	1600	0
628	20250219	104000	57380	1600	1600	1600	1600	0
629	20250219	103900	57380	1600	1600	1600	1600	0
630	20250219	103800	57380	1600	1600	1600	1600	0
631	20250219	103700	57380	1600	1600	1600	1600	0
632	20250219	103600	57380	1600	1600	1600	1600	0
633	20250219	103500	57380	1600	1600	1600	1600	0
634	20250219	103400	57380	1600	1600	1600	1600	0
635	20250219	103300	57380	1600	1600	1600	1600	0
636	20250219	103200	57380	1600	1600	1600	1600	0
637	20250219	103100	57380	1600	1600	1600	1600	0
638	20250219	103000	57380	1600	1600	1600	1600	0
639	20250219	102900	57380	1600	1600	1600	1600	0
640	20250219	102800	57380	1600	1600	1600	1600	0
641	20250219	102700	57380	1600	1600	1600	1600	0
642	20250219	102600	57380	1600	1600	1600	1600	0
643	20250219	102500	57380	1600	1600	1600	1600	0
644	20250219	102400	57380	1600	1600	1600	1600	0
645	20250219	102300	57380	1600	1600	1600	1600	0
646	20250219	102200	57380	1600	1600	1600	1600	0
647	20250219	102100	57380	1600	1600	1600	1600	0
648	20250219	102000	57380	1600	1600	1600	1600	0
649	20250219	101900	57380	1600	1600	1600	1600	0
650	20250219	101800	57380	1600	1600	1600	1600	0
651	20250219	101700	57380	1600	1600	1600	1600	0
652	20250219	101600	57380	1600	1600	1600	1600	0
653	20250219	101500	57380	1600	1600	1600	1600	0
654	20250219	101400	57380	1600	1600	1600	1600	0
655	20250219	101300	57380	1600	1600	1600	1600	0
656	20250219	101200	57380	1600	1600	1600	1600	0
657	20250219	101100	57380	1600	1600	1600	1600	0
658	20250219	101000	57380	1600	1600	1600	1600	0
659	20250219	100900	57380	1600	1600	1600	1600	0
660	20250219	100800	57380	1600	1600	1600	1600	0
661	20250219	100700	57380	1600	1600	1600	1600	0
662	20250219	100600	57380	1600	1600	1600	1600	0
663	20250219	100500	57380	1600	1600	1600	1600	0
664	20250219	100400	57380	1600	1600	1600	1600	0
665	20250219	100300	57380	1600	1600	1600	1600	0
666	20250219	100200	57380	1600	1600	1600	1600	0
667	20250219	100100	57380	1600	1600	1600	1600	0
668	20250219	100000	57380	1600	1600	1600	1600	0
669	20250219	095900	57380	1600	1600	1600	1600	0
670	20250219	095800	57380	1600	1600	1600	1600	0
671	20250219	095700	57380	1600	1600	1600	1600	0
672	20250219	095600	57380	1600	1600	1600	1600	0
673	20250219	095500	57380	1600	1600	1600	1600	0
674	20250219	095400	57380	1600	1600	1600	1600	0
675	20250219	095300	57380	1600	1600	1600	1600	0
676	20250219	095200	57380	1600	1600	1600	1600	0
677	20250219	095100	57380	1600	1600	1600	1600	0
678	20250219	095000	57380	1600	1600	1600	1600	0
679	20250219	094900	57380	1600	1600	1600	1600	0
680	20250219	094800	57380	1600	1600	1600	1600	0
681	20250219	094700	57380	1600	1600	1600	1600	0
682	20250219	094600	57380	1600	1600	1600	1600	0
683	20250219	094500	57380	1600	1600	1600	1600	0
684	20250219	094400	57380	1600	1600	1600	1600	0
685	20250219	094300	57380	1600	1600	1600	1600	0
686	20250219	094200	57380	1600	1600	1600	1600	0
687	20250219	094100	57380	1600	1600	1600	1600	0
688	20250219	094000	57380	1600	1600	1600	1600	0
689	20250219	093900	57380	1600	1600	1600	1600	0
690	20250219	093800	57380	1600	1600	1600	1600	0
691	20250219	093700	57380	1600	1600	1600	1600	0
692	20250219	093600	57380	1600	1600	1600	1600	10
693	20250219	093500	41380	1770	1770	1770	1770	0
694	20250219	093400	41380	1770	1770	1770	1770	0
695	20250219	093300	41380	1770	1770	1770	1770	0
696	20250219	093200	41380	1770	1770	1770	1770	0
697	20250219	093100	41380	1770	1770	1770	1770	0
698	20250219	093000	41380	1770	1770	1770	1770	0
699	20250219	092900	41380	1770	1770	1770	1770	0
700	20250219	092800	41380	1770	1770	1770	1770	0
701	20250219	092700	41380	1770	1770	1770	1770	0
702	20250219	092600	41380	1770	1770	1770	1770	0
703	20250219	092500	41380	1770	1770	1770	1770	0
704	20250219	092400	41380	1770	1770	1770	1770	0
705	20250219	092300	41380	1770	1770	1770	1770	0
706	20250219	092200	41380	1770	1770	1770	1770	0
707	20250219	092100	41380	1770	1650	1770	1650	2
708	20250219	092000	37960	1780	1780	1780	1780	0
709	20250219	091900	37960	1780	1780	1780	1780	0
710	20250219	091800	37960	1780	1780	1780	1780	0
711	20250219	091700	37960	1780	1780	1780	1780	0
712	20250219	091600	37960	1780	1780	1780	1780	0
713	20250219	091500	37960	1780	1780	1780	1780	0
714	20250219	091400	37960	1780	1780	1780	1780	2
715	20250219	091300	34400	1400	1400	1400	1400	1
716	20250219	091200	33000	1700	1700	1700	1700	0
717	20250219	091100	33000	1700	1700	1700	1700	0
718	20250219	091000	33000	1700	1700	1700	1700	0
719	20250219	090900	33000	1700	1700	1700	1700	0
720	20250219	090800	33000	1700	1700	1700	1700	0
721	20250219	090700	33000	1700	1700	1700	1700	0
722	20250219	090600	33000	1700	1700	1700	1700	0
723	20250219	090500	33000	1700	1700	1700	1700	0
724	20250219	090400	33000	1700	1700	1700	1700	0
725	20250219	090300	33000	1700	1700	1700	1700	0
726	20250219	090200	33000	1700	1700	1700	1700	0
727	20250219	090100	33000	1700	1700	1700	1700	0
728	20250219	090000	33000	1700	1600	1700	1600	20