KissMeData/468760/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	215900	446270	2090	2090	2090	2090	10
3	20250225	215800	446270	2090	2090	2090	2090	0
4	20250225	215700	446270	2090	2090	2090	2090	0
5	20250225	215600	446270	2090	2090	2090	2090	0
6	20250225	215500	446270	2090	2090	2090	2090	0
7	20250225	215400	446270	2090	2090	2090	2090	0
8	20250225	215300	446270	2090	2090	2090	2090	0
9	20250225	215200	446270	2090	2090	2090	2090	0
10	20250225	215100	446270	2090	2090	2090	2090	0
11	20250225	215000	446270	2090	2090	2090	2090	0
12	20250225	214900	446270	2090	2090	2090	2090	0
13	20250225	214800	446270	2090	2090	2090	2090	0
14	20250225	214700	446270	2090	2090	2090	2090	0
15	20250225	214600	446270	2090	2090	2090	2090	0
16	20250225	214500	446270	2090	2090	2090	2090	0
17	20250225	214400	446270	2090	2090	2090	2090	0
18	20250225	214300	446270	2090	2090	2090	2090	0
19	20250225	214200	446270	2090	2090	2090	2090	0
20	20250225	214100	446270	2090	2090	2090	2090	0
21	20250225	214000	446270	2090	2090	2090	2090	0
22	20250225	213900	446270	2090	2090	2090	2090	0
23	20250225	213800	446270	2090	2090	2090	2090	0
24	20250225	213700	446270	2090	2090	2090	2090	0
25	20250225	213600	446270	2090	2090	2090	2090	0
26	20250225	213500	446270	2090	2090	2090	2090	0
27	20250225	213400	446270	2090	2090	2090	2090	0
28	20250225	213300	446270	2090	2090	2090	2090	0
29	20250225	213200	446270	2090	2090	2090	2090	0
30	20250225	213100	446270	2090	2090	2090	2090	0
31	20250225	213000	446270	2090	2090	2090	2090	0
32	20250225	212900	446270	2090	2090	2090	2090	10
33	20250225	212800	446270	2090	2090	2090	2090	0
34	20250225	212700	446270	2090	2090	2090	2090	0
35	20250225	212600	446270	2090	2090	2090	2090	0
36	20250225	212500	446270	2090	2090	2090	2090	0
37	20250225	212400	446270	2090	2090	2090	2090	0
38	20250225	212300	446270	2090	2090	2090	2090	0
39	20250225	212200	446270	2090	2090	2090	2090	0
40	20250225	212100	446270	2090	2090	2090	2090	0
41	20250225	212000	446270	2090	2090	2090	2090	0
42	20250225	211900	446270	2090	2090	2090	2090	0
43	20250225	211800	446270	2090	2090	2090	2090	0
44	20250225	211700	446270	2090	2090	2090	2090	0
45	20250225	211600	446270	2090	2090	2090	2090	0
46	20250225	211500	446270	2090	2090	2090	2090	0
47	20250225	211400	446270	2090	2090	2090	2090	0
48	20250225	211300	446270	2090	2090	2090	2090	0
49	20250225	211200	446270	2090	2090	2090	2090	0
50	20250225	211100	446270	2090	2090	2090	2090	0
51	20250225	211000	446270	2090	2090	2090	2090	0
52	20250225	210900	446270	2090	2090	2090	2090	0
53	20250225	210800	446270	2090	2090	2090	2090	0
54	20250225	210700	446270	2090	2090	2090	2090	0
55	20250225	210600	446270	2090	2090	2090	2090	0
56	20250225	210500	446270	2090	2090	2090	2090	0
57	20250225	210400	446270	2090	2090	2090	2090	0
58	20250225	210300	446270	2090	2090	2090	2090	0
59	20250225	210200	446270	2090	2090	2090	2090	0
60	20250225	210100	446270	2090	2090	2090	2090	0
61	20250225	210000	446270	2090	2090	2090	2090	0
62	20250225	205900	446270	2090	2090	2090	2090	10
63	20250225	205800	446270	2090	2090	2090	2090	0
64	20250225	205700	446270	2090	2090	2090	2090	0
65	20250225	205600	446270	2090	2090	2090	2090	0
66	20250225	205500	446270	2090	2090	2090	2090	0
67	20250225	205400	446270	2090	2090	2090	2090	0
68	20250225	205300	446270	2090	2090	2090	2090	0
69	20250225	205200	446270	2090	2090	2090	2090	0
70	20250225	205100	446270	2090	2090	2090	2090	0
71	20250225	205000	446270	2090	2090	2090	2090	0
72	20250225	204900	446270	2090	2090	2090	2090	0
73	20250225	204800	446270	2090	2090	2090	2090	0
74	20250225	204700	446270	2090	2090	2090	2090	0
75	20250225	204600	446270	2090	2090	2090	2090	0
76	20250225	204500	446270	2090	2090	2090	2090	0
77	20250225	204400	446270	2090	2090	2090	2090	0
78	20250225	204300	446270	2090	2090	2090	2090	0
79	20250225	204200	446270	2090	2090	2090	2090	0
80	20250225	204100	446270	2090	2090	2090	2090	0
81	20250225	204000	446270	2090	2090	2090	2090	0
82	20250225	203900	446270	2090	2090	2090	2090	0
83	20250225	203800	446270	2090	2090	2090	2090	0
84	20250225	203700	446270	2090	2090	2090	2090	0
85	20250225	203600	446270	2090	2090	2090	2090	0
86	20250225	203500	446270	2090	2090	2090	2090	0
87	20250225	203400	446270	2090	2090	2090	2090	0
88	20250225	203300	446270	2090	2090	2090	2090	0
89	20250225	203200	446270	2090	2090	2090	2090	0
90	20250225	203100	446270	2090	2090	2090	2090	0
91	20250225	203000	446270	2090	2090	2090	2090	0
92	20250225	202900	446270	2090	2090	2090	2090	10
93	20250225	202800	446270	2090	2090	2090	2090	0
94	20250225	202700	446270	2090	2090	2090	2090	0
95	20250225	202600	446270	2090	2090	2090	2090	0
96	20250225	202500	446270	2090	2090	2090	2090	0
97	20250225	202400	446270	2090	2090	2090	2090	0
98	20250225	202300	446270	2090	2090	2090	2090	0
99	20250225	202200	446270	2090	2090	2090	2090	0
100	20250225	202100	446270	2090	2090	2090	2090	0
101	20250225	202000	446270	2090	2090	2090	2090	0
102	20250225	201900	446270	2090	2090	2090	2090	0
103	20250225	201800	446270	2090	2090	2090	2090	0
104	20250225	201700	446270	2090	2090	2090	2090	0
105	20250225	201600	446270	2090	2090	2090	2090	0
106	20250225	201500	446270	2090	2090	2090	2090	0
107	20250225	201400	446270	2090	2090	2090	2090	0
108	20250225	201300	446270	2090	2090	2090	2090	0
109	20250225	201200	446270	2090	2090	2090	2090	0
110	20250225	201100	446270	2090	2090	2090	2090	0
111	20250225	201000	446270	2090	2090	2090	2090	0
112	20250225	200900	446270	2090	2090	2090	2090	0
113	20250225	200800	446270	2090	2090	2090	2090	0
114	20250225	200700	446270	2090	2090	2090	2090	0
115	20250225	200600	446270	2090	2090	2090	2090	0
116	20250225	200500	446270	2090	2090	2090	2090	0
117	20250225	200400	446270	2090	2090	2090	2090	0
118	20250225	200300	446270	2090	2090	2090	2090	0
119	20250225	200200	446270	2090	2090	2090	2090	0
120	20250225	200100	446270	2090	2090	2090	2090	0
121	20250225	200000	446270	2090	2090	2090	2090	0
122	20250225	195900	446270	2090	2090	2090	2090	10
123	20250225	195800	446270	2090	2090	2090	2090	0
124	20250225	195700	446270	2090	2090	2090	2090	0
125	20250225	195600	446270	2090	2090	2090	2090	0
126	20250225	195500	446270	2090	2090	2090	2090	0
127	20250225	195400	446270	2090	2090	2090	2090	0
128	20250225	195300	446270	2090	2090	2090	2090	0
129	20250225	195200	446270	2090	2090	2090	2090	0
130	20250225	195100	446270	2090	2090	2090	2090	0
131	20250225	195000	446270	2090	2090	2090	2090	0
132	20250225	194900	446270	2090	2090	2090	2090	0
133	20250225	194800	446270	2090	2090	2090	2090	0
134	20250225	194700	446270	2090	2090	2090	2090	0
135	20250225	194600	446270	2090	2090	2090	2090	0
136	20250225	194500	446270	2090	2090	2090	2090	0
137	20250225	194400	446270	2090	2090	2090	2090	0
138	20250225	194300	446270	2090	2090	2090	2090	0
139	20250225	194200	446270	2090	2090	2090	2090	0
140	20250225	194100	446270	2090	2090	2090	2090	0
141	20250225	194000	446270	2090	2090	2090	2090	0
142	20250225	193900	446270	2090	2090	2090	2090	0
143	20250225	193800	446270	2090	2090	2090	2090	0
144	20250225	193700	446270	2090	2090	2090	2090	0
145	20250225	193600	446270	2090	2090	2090	2090	0
146	20250225	193500	446270	2090	2090	2090	2090	0
147	20250225	193400	446270	2090	2090	2090	2090	0
148	20250225	193300	446270	2090	2090	2090	2090	0
149	20250225	193200	446270	2090	2090	2090	2090	0
150	20250225	193100	446270	2090	2090	2090	2090	0
151	20250225	193000	446270	2090	2090	2090	2090	0
152	20250225	192900	446270	2090	2090	2090	2090	10
153	20250225	192800	446270	2090	2090	2090	2090	0
154	20250225	192700	446270	2090	2090	2090	2090	0
155	20250225	192600	446270	2090	2090	2090	2090	0
156	20250225	192500	446270	2090	2090	2090	2090	0
157	20250225	192400	446270	2090	2090	2090	2090	0
158	20250225	192300	446270	2090	2090	2090	2090	0
159	20250225	192200	446270	2090	2090	2090	2090	0
160	20250225	192100	446270	2090	2090	2090	2090	0
161	20250225	192000	446270	2090	2090	2090	2090	0
162	20250225	191900	446270	2090	2090	2090	2090	0
163	20250225	191800	446270	2090	2090	2090	2090	0
164	20250225	191700	446270	2090	2090	2090	2090	0
165	20250225	191600	446270	2090	2090	2090	2090	0
166	20250225	191500	446270	2090	2090	2090	2090	0
167	20250225	191400	446270	2090	2090	2090	2090	0
168	20250225	191300	446270	2090	2090	2090	2090	0
169	20250225	191200	446270	2090	2090	2090	2090	0
170	20250225	191100	446270	2090	2090	2090	2090	0
171	20250225	191000	446270	2090	2090	2090	2090	0
172	20250225	190900	446270	2090	2090	2090	2090	0
173	20250225	190800	446270	2090	2090	2090	2090	0
174	20250225	190700	446270	2090	2090	2090	2090	0
175	20250225	190600	446270	2090	2090	2090	2090	0
176	20250225	190500	446270	2090	2090	2090	2090	0
177	20250225	190400	446270	2090	2090	2090	2090	0
178	20250225	190300	446270	2090	2090	2090	2090	0
179	20250225	190200	446270	2090	2090	2090	2090	0
180	20250225	190100	446270	2090	2090	2090	2090	0
181	20250225	190000	446270	2090	2090	2090	2090	0
182	20250225	185900	446270	2090	2090	2090	2090	10
183	20250225	185800	446270	2090	2090	2090	2090	0
184	20250225	185700	446270	2090	2090	2090	2090	0
185	20250225	185600	446270	2090	2090	2090	2090	0
186	20250225	185500	446270	2090	2090	2090	2090	0
187	20250225	185400	446270	2090	2090	2090	2090	0
188	20250225	185300	446270	2090	2090	2090	2090	0
189	20250225	185200	446270	2090	2090	2090	2090	0
190	20250225	185100	446270	2090	2090	2090	2090	0
191	20250225	185000	446270	2090	2090	2090	2090	0
192	20250225	184900	446270	2090	2090	2090	2090	0
193	20250225	184800	446270	2090	2090	2090	2090	0
194	20250225	184700	446270	2090	2090	2090	2090	0
195	20250225	184600	446270	2090	2090	2090	2090	0
196	20250225	184500	446270	2090	2090	2090	2090	0
197	20250225	184400	446270	2090	2090	2090	2090	0
198	20250225	184300	446270	2090	2090	2090	2090	0
199	20250225	184200	446270	2090	2090	2090	2090	0
200	20250225	184100	446270	2090	2090	2090	2090	0
201	20250225	184000	446270	2090	2090	2090	2090	0
202	20250225	183900	446270	2090	2090	2090	2090	0
203	20250225	183800	446270	2090	2090	2090	2090	0
204	20250225	183700	446270	2090	2090	2090	2090	0
205	20250225	183600	446270	2090	2090	2090	2090	0
206	20250225	183500	446270	2090	2090	2090	2090	0
207	20250225	183400	446270	2090	2090	2090	2090	0
208	20250225	183300	446270	2090	2090	2090	2090	0
209	20250225	183200	446270	2090	2090	2090	2090	0
210	20250225	183100	446270	2090	2090	2090	2090	0
211	20250225	183000	446270	2090	2090	2090	2090	0
212	20250225	182900	446270	2090	2090	2090	2090	10
213	20250225	182800	446270	2090	2090	2090	2090	0
214	20250225	182700	446270	2090	2090	2090	2090	0
215	20250225	182600	446270	2090	2090	2090	2090	0
216	20250225	182500	446270	2090	2090	2090	2090	0
217	20250225	182400	446270	2090	2090	2090	2090	0
218	20250225	182300	446270	2090	2090	2090	2090	0
219	20250225	182200	446270	2090	2090	2090	2090	0
220	20250225	182100	446270	2090	2090	2090	2090	0
221	20250225	182000	446270	2090	2090	2090	2090	0
222	20250225	181900	446270	2090	2090	2090	2090	0
223	20250225	181800	446270	2090	2090	2090	2090	0
224	20250225	181700	446270	2090	2090	2090	2090	0
225	20250225	181600	446270	2090	2090	2090	2090	0
226	20250225	181500	446270	2090	2090	2090	2090	0
227	20250225	181400	446270	2090	2090	2090	2090	0
228	20250225	181300	446270	2090	2090	2090	2090	0
229	20250225	181200	446270	2090	2090	2090	2090	0
230	20250225	181100	446270	2090	2090	2090	2090	0
231	20250225	181000	446270	2090	2090	2090	2090	0
232	20250225	180900	446270	2090	2090	2090	2090	0
233	20250225	180800	446270	2090	2090	2090	2090	0
234	20250225	180700	446270	2090	2090	2090	2090	0
235	20250225	180600	446270	2090	2090	2090	2090	0
236	20250225	180500	446270	2090	2090	2090	2090	0
237	20250225	180400	446270	2090	2090	2090	2090	0
238	20250225	180300	446270	2090	2090	2090	2090	0
239	20250225	180200	446270	2090	2090	2090	2090	0
240	20250225	180100	446270	2090	2090	2090	2090	0
241	20250225	180000	446270	2090	2090	2090	2090	0
242	20250225	175900	446270	2090	2090	2090	2090	10
243	20250225	175800	446270	2090	2090	2090	2090	0
244	20250225	175700	446270	2090	2090	2090	2090	0
245	20250225	175600	446270	2090	2090	2090	2090	0
246	20250225	175500	446270	2090	2090	2090	2090	0
247	20250225	175400	446270	2090	2090	2090	2090	0
248	20250225	175300	446270	2090	2090	2090	2090	0
249	20250225	175200	446270	2090	2090	2090	2090	0
250	20250225	175100	446270	2090	2090	2090	2090	0
251	20250225	175000	446270	2090	2090	2090	2090	0
252	20250225	174900	446270	2090	2090	2090	2090	0
253	20250225	174800	446270	2090	2090	2090	2090	0
254	20250225	174700	446270	2090	2090	2090	2090	0
255	20250225	174600	446270	2090	2090	2090	2090	0
256	20250225	174500	446270	2090	2090	2090	2090	0
257	20250225	174400	446270	2090	2090	2090	2090	0
258	20250225	174300	446270	2090	2090	2090	2090	0
259	20250225	174200	446270	2090	2090	2090	2090	0
260	20250225	174100	446270	2090	2090	2090	2090	0
261	20250225	174000	446270	2090	2090	2090	2090	0
262	20250225	173900	446270	2090	2090	2090	2090	0
263	20250225	173800	446270	2090	2090	2090	2090	0
264	20250225	173700	446270	2090	2090	2090	2090	0
265	20250225	173600	446270	2090	2090	2090	2090	0
266	20250225	173500	446270	2090	2090	2090	2090	0
267	20250225	173400	446270	2090	2090	2090	2090	0
268	20250225	173300	446270	2090	2090	2090	2090	0
269	20250225	173200	446270	2090	2090	2090	2090	0
270	20250225	173100	446270	2090	2090	2090	2090	0
271	20250225	173000	446270	2090	2090	2090	2090	0
272	20250225	172900	446270	2090	2090	2090	2090	10
273	20250225	172800	446270	2090	2090	2090	2090	0
274	20250225	172700	446270	2090	2090	2090	2090	0
275	20250225	172600	446270	2090	2090	2090	2090	0
276	20250225	172500	446270	2090	2090	2090	2090	0
277	20250225	172400	446270	2090	2090	2090	2090	0
278	20250225	172300	446270	2090	2090	2090	2090	0
279	20250225	172200	446270	2090	2090	2090	2090	0
280	20250225	172100	446270	2090	2090	2090	2090	0
281	20250225	172000	446270	2090	2090	2090	2090	0
282	20250225	171900	446270	2090	2090	2090	2090	0
283	20250225	171800	446270	2090	2090	2090	2090	0
284	20250225	171700	446270	2090	2090	2090	2090	0
285	20250225	171600	446270	2090	2090	2090	2090	0
286	20250225	171500	446270	2090	2090	2090	2090	0
287	20250225	171400	446270	2090	2090	2090	2090	0
288	20250225	171300	446270	2090	2090	2090	2090	0
289	20250225	171200	446270	2090	2090	2090	2090	0
290	20250225	171100	446270	2090	2090	2090	2090	0
291	20250225	171000	446270	2090	2090	2090	2090	0
292	20250225	170900	446270	2090	2090	2090	2090	0
293	20250225	170800	446270	2090	2090	2090	2090	0
294	20250225	170700	446270	2090	2090	2090	2090	0
295	20250225	170600	446270	2090	2090	2090	2090	0
296	20250225	170500	446270	2090	2090	2090	2090	0
297	20250225	170400	446270	2090	2090	2090	2090	0
298	20250225	170300	446270	2090	2090	2090	2090	0
299	20250225	170200	446270	2090	2090	2090	2090	0
300	20250225	170100	446270	2090	2090	2090	2090	0
301	20250225	170000	446270	2090	2090	2090	2090	0
302	20250225	165900	446270	2090	2090	2090	2090	10
303	20250225	165800	446270	2090	2090	2090	2090	0
304	20250225	165700	446270	2090	2090	2090	2090	0
305	20250225	165600	446270	2090	2090	2090	2090	0
306	20250225	165500	446270	2090	2090	2090	2090	0
307	20250225	165400	446270	2090	2090	2090	2090	0
308	20250225	165300	446270	2090	2090	2090	2090	0
309	20250225	165200	446270	2090	2090	2090	2090	0
310	20250225	165100	446270	2090	2090	2090	2090	0
311	20250225	165000	446270	2090	2090	2090	2090	0
312	20250225	164900	446270	2090	2090	2090	2090	0
313	20250225	164800	446270	2090	2090	2090	2090	0
314	20250225	164700	446270	2090	2090	2090	2090	0
315	20250225	164600	446270	2090	2090	2090	2090	0
316	20250225	164500	446270	2090	2090	2090	2090	0
317	20250225	164400	446270	2090	2090	2090	2090	0
318	20250225	164300	446270	2090	2090	2090	2090	0
319	20250225	164200	446270	2090	2090	2090	2090	0
320	20250225	164100	446270	2090	2090	2090	2090	0
321	20250225	164000	446270	2090	2090	2090	2090	0
322	20250225	163900	446270	2090	2090	2090	2090	0
323	20250225	163800	446270	2090	2090	2090	2090	0
324	20250225	163700	446270	2090	2090	2090	2090	0
325	20250225	163600	446270	2090	2090	2090	2090	0
326	20250225	163500	446270	2090	2090	2090	2090	0
327	20250225	163400	446270	2090	2090	2090	2090	0
328	20250225	163300	446270	2090	2090	2090	2090	0
329	20250225	163200	446270	2090	2090	2090	2090	0
330	20250225	163100	446270	2090	2090	2090	2090	0
331	20250225	163000	446270	2090	2090	2090	2090	0
332	20250225	162900	446270	2090	2090	2090	2090	10
333	20250225	162800	446270	2090	2090	2090	2090	0
334	20250225	162700	446270	2090	2090	2090	2090	0
335	20250225	162600	446270	2090	2090	2090	2090	0
336	20250225	162500	446270	2090	2090	2090	2090	0
337	20250225	162400	446270	2090	2090	2090	2090	0
338	20250225	162300	446270	2090	2090	2090	2090	0
339	20250225	162200	446270	2090	2090	2090	2090	0
340	20250225	162100	446270	2090	2090	2090	2090	0
341	20250225	162000	446270	2090	2090	2090	2090	0
342	20250225	161900	446270	2090	2090	2090	2090	0
343	20250225	161800	446270	2090	2090	2090	2090	0
344	20250225	161700	446270	2090	2090	2090	2090	0
345	20250225	161600	446270	2090	2090	2090	2090	0
346	20250225	161500	446270	2090	2090	2090	2090	0
347	20250225	161400	446270	2090	2090	2090	2090	0
348	20250225	161300	446270	2090	2090	2090	2090	0
349	20250225	161200	446270	2090	2090	2090	2090	0
350	20250225	161100	446270	2090	2090	2090	2090	0
351	20250225	161000	446270	2090	2090	2090	2090	0
352	20250225	160900	446270	2090	2090	2090	2090	0
353	20250225	160800	446270	2090	2090	2090	2090	0
354	20250225	160700	446270	2090	2090	2090	2090	0
355	20250225	160600	446270	2090	2090	2090	2090	0
356	20250225	160500	446270	2090	2090	2090	2090	0
357	20250225	160400	446270	2090	2090	2090	2090	0
358	20250225	160300	446270	2090	2090	2090	2090	0
359	20250225	160200	446270	2090	2090	2090	2090	0
360	20250225	160100	446270	2090	2090	2090	2090	0
361	20250225	160000	446270	2090	2090	2090	2090	0
362	20250225	155900	446270	2090	2090	2090	2090	10
363	20250225	155800	446270	2090	2090	2090	2090	0
364	20250225	155700	446270	2090	2090	2090	2090	0
365	20250225	155600	446270	2090	2090	2090	2090	0
366	20250225	155500	446270	2090	2090	2090	2090	0
367	20250225	155400	446270	2090	2090	2090	2090	0
368	20250225	155300	446270	2090	2090	2090	2090	0
369	20250225	155200	446270	2090	2090	2090	2090	0
370	20250225	155100	446270	2090	2090	2090	2090	0
371	20250225	155000	446270	2090	2090	2090	2090	0
372	20250225	154900	446270	2090	2090	2090	2090	0
373	20250225	154800	446270	2090	2090	2090	2090	0
374	20250225	154700	446270	2090	2090	2090	2090	0
375	20250225	154600	446270	2090	2090	2090	2090	0
376	20250225	154500	446270	2090	2090	2090	2090	0
377	20250225	154400	446270	2090	2090	2090	2090	0
378	20250225	154300	446270	2090	2090	2090	2090	0
379	20250225	154200	446270	2090	2090	2090	2090	0
380	20250225	154100	446270	2090	2090	2090	2090	0
381	20250225	154000	446270	2090	2090	2090	2090	0
382	20250225	153900	446270	2090	2090	2090	2090	0
383	20250225	153800	446270	2090	2090	2090	2090	0
384	20250225	153700	446270	2090	2090	2090	2090	0
385	20250225	153600	446270	2090	2090	2090	2090	0
386	20250225	153500	446270	2090	2090	2090	2090	0
387	20250225	153400	446270	2090	2090	2090	2090	0
388	20250225	153300	446270	2090	2090	2090	2090	0
389	20250225	153200	446270	2090	2090	2090	2090	0
390	20250225	153100	446270	2090	2090	2090	2090	0
391	20250225	153000	446270	2090	2090	2090	2090	0
392	20250225	152900	446270	2090	2090	2090	2090	0
393	20250225	152800	446270	2090	2090	2090	2090	0
394	20250225	152700	446270	2090	2090	2090	2090	0
395	20250225	152600	446270	2090	2090	2090	2090	0
396	20250225	152500	446270	2090	2090	2090	2090	0
397	20250225	152400	446270	2090	2090	2090	2090	0
398	20250225	152300	446270	2090	2090	2090	2090	0
399	20250225	152200	446270	2090	2090	2090	2090	0
400	20250225	152100	446270	2090	2090	2090	2090	0
401	20250225	152000	446270	2090	2090	2090	2090	0
402	20250225	151900	446270	2090	2090	2090	2090	0
403	20250225	151800	446270	2090	2090	2090	2090	0
404	20250225	151700	446270	2090	2090	2090	2090	0
405	20250225	151600	446270	2090	2090	2090	2090	0
406	20250225	151500	446270	2090	2090	2090	2090	0
407	20250225	151400	446270	2090	2090	2090	2090	0
408	20250225	151300	446270	2090	2090	2090	2090	0
409	20250225	151200	446270	2090	2090	2090	2090	0
410	20250225	151100	446270	2090	2090	2090	2090	0
411	20250225	151000	446270	2090	2090	2090	2090	0
412	20250225	150900	446270	2090	2090	2090	2090	0
413	20250225	150800	446270	2090	2090	2090	2090	0
414	20250225	150700	446270	2090	2090	2090	2090	0
415	20250225	150600	446270	2090	2090	2090	2090	0
416	20250225	150500	446270	2090	2090	2090	2090	0
417	20250225	150400	446270	2090	2090	2090	2090	0
418	20250225	150300	446270	2090	2090	2090	2090	0
419	20250225	150200	446270	2090	2090	2090	2090	0
420	20250225	150100	446270	2090	2090	2090	2090	10
421	20250225	150000	425370	2090	2090	2090	2090	0
422	20250225	145900	425370	2090	2090	2090	2090	0
423	20250225	145800	425370	2090	2090	2090	2090	0
424	20250225	145700	425370	2090	2090	2090	2090	0
425	20250225	145600	425370	2090	2090	2090	2090	0
426	20250225	145500	425370	2090	2090	2090	2090	0
427	20250225	145400	425370	2090	2090	2090	2090	0
428	20250225	145300	425370	2090	2090	2090	2090	0
429	20250225	145200	425370	2090	2090	2090	2090	0
430	20250225	145100	425370	2090	2090	2090	2090	0
431	20250225	145000	425370	2090	2090	2090	2090	0
432	20250225	144900	425370	2090	2090	2090	2090	0
433	20250225	144800	425370	2090	2090	2090	2090	0
434	20250225	144700	425370	2090	2090	2090	2090	0
435	20250225	144600	425370	2090	2090	2090	2090	0
436	20250225	144500	425370	2090	2090	2090	2090	3
437	20250225	144400	419100	2090	2090	2090	2090	0
438	20250225	144300	419100	2090	2090	2090	2090	0
439	20250225	144200	419100	2090	2090	2090	2090	0
440	20250225	144100	419100	2090	2090	2090	2090	0
441	20250225	144000	419100	2090	2090	2090	2090	0
442	20250225	143900	419100	2090	2090	2090	2090	0
443	20250225	143800	419100	2090	2090	2090	2090	0
444	20250225	143700	419100	2090	2090	2090	2090	0
445	20250225	143600	419100	2090	2090	2090	2090	0
446	20250225	143500	419100	2090	2090	2090	2090	0
447	20250225	143400	419100	2090	2090	2090	2090	0
448	20250225	143300	419100	2090	2090	2090	2090	0
449	20250225	143200	419100	2090	2090	2090	2090	0
450	20250225	143100	419100	2090	2090	2090	2090	0
451	20250225	143000	419100	2090	2090	2090	2090	0
452	20250225	142900	419100	2090	2090	2090	2090	0
453	20250225	142800	419100	2090	2090	2090	2090	0
454	20250225	142700	419100	2090	2090	2090	2090	0
455	20250225	142600	419100	2090	2090	2090	2090	0
456	20250225	142500	419100	2090	2090	2090	2090	0
457	20250225	142400	419100	2090	2090	2090	2090	0
458	20250225	142300	419100	2090	2090	2090	2090	0
459	20250225	142200	419100	2090	2090	2090	2090	0
460	20250225	142100	419100	2090	2090	2090	2090	0
461	20250225	142000	419100	2090	2090	2090	2090	0
462	20250225	141900	419100	2090	2090	2090	2090	0
463	20250225	141800	419100	2090	2090	2090	2090	0
464	20250225	141700	419100	2090	2090	2090	2090	0
465	20250225	141600	419100	2090	2090	2090	2090	0
466	20250225	141500	419100	2090	2090	2090	2090	0
467	20250225	141400	419100	2090	2090	2090	2090	0
468	20250225	141300	419100	2090	2090	2090	2090	0
469	20250225	141200	419100	2090	2090	2090	2090	0
470	20250225	141100	419100	2090	2090	2090	2090	0
471	20250225	141000	419100	2090	2090	2090	2090	0
472	20250225	140900	419100	2090	2090	2090	2090	0
473	20250225	140800	419100	2090	2090	2090	2090	0
474	20250225	140700	419100	2090	2090	2090	2090	0
475	20250225	140600	419100	2090	2090	2090	2090	0
476	20250225	140500	419100	2090	2090	2090	2090	0
477	20250225	140400	419100	2090	2090	2090	2090	0
478	20250225	140300	419100	2090	2090	2090	2090	0
479	20250225	140200	419100	2090	2090	2090	2090	0
480	20250225	140100	419100	2090	2090	2090	2090	0
481	20250225	140000	419100	2090	2090	2090	2090	0
482	20250225	135900	419100	2090	2090	2090	2090	0
483	20250225	135800	419100	2090	2090	2090	2090	0
484	20250225	135700	419100	2090	2090	2090	2090	0
485	20250225	135600	419100	2090	2090	2090	2090	0
486	20250225	135500	419100	2090	2090	2090	2090	0
487	20250225	135400	419100	2090	2090	2090	2090	0
488	20250225	135300	419100	2090	2090	2090	2090	0
489	20250225	135200	419100	2090	2090	2090	2090	0
490	20250225	135100	419100	2090	2090	2090	2090	0
491	20250225	135000	419100	2090	2090	2090	2090	0
492	20250225	134900	419100	2090	2090	2090	2090	0
493	20250225	134800	419100	2090	2090	2090	2090	0
494	20250225	134700	419100	2090	2090	2090	2090	0
495	20250225	134600	419100	2090	2090	2090	2090	0
496	20250225	134500	419100	2090	2090	2090	2090	0
497	20250225	134400	419100	2090	2090	2090	2090	0
498	20250225	134300	419100	2090	2090	2090	2090	0
499	20250225	134200	419100	2090	2090	2090	2090	0
500	20250225	134100	419100	2090	2090	2090	2090	0
501	20250225	134000	419100	2090	2090	2090	2090	0
502	20250225	133900	419100	2090	2090	2090	2090	0
503	20250225	133800	419100	2090	2090	2090	2090	0
504	20250225	133700	419100	2090	2090	2090	2090	0
505	20250225	133600	419100	2090	2090	2090	2090	0
506	20250225	133500	419100	2090	2090	2090	2090	0
507	20250225	133400	419100	2090	2090	2090	2090	0
508	20250225	133300	419100	2090	2090	2090	2090	0
509	20250225	133200	419100	2090	2090	2090	2090	0
510	20250225	133100	419100	2090	2090	2090	2090	0
511	20250225	133000	419100	2090	2090	2090	2090	0
512	20250225	132900	419100	2090	2090	2090	2090	0
513	20250225	132800	419100	2090	2090	2090	2090	0
514	20250225	132700	419100	2090	2090	2090	2090	0
515	20250225	132600	419100	2090	2090	2090	2090	0
516	20250225	132500	419100	2090	2090	2090	2090	0
517	20250225	132400	419100	2090	2090	2090	2090	0
518	20250225	132300	419100	2090	2090	2090	2090	0
519	20250225	132200	419100	2090	2090	2090	2090	0
520	20250225	132100	419100	2090	2090	2090	2090	0
521	20250225	132000	419100	2090	2090	2090	2090	0
522	20250225	131900	419100	2090	2090	2090	2090	0
523	20250225	131800	419100	2090	2090	2090	2090	0
524	20250225	131700	419100	2090	2090	2090	2090	0
525	20250225	131600	419100	2090	2090	2090	2090	0
526	20250225	131500	419100	2090	2090	2090	2090	0
527	20250225	131400	419100	2090	2090	2090	2090	0
528	20250225	131300	419100	2090	2090	2090	2090	0
529	20250225	131200	419100	2090	2090	2090	2090	0
530	20250225	131100	419100	2090	2090	2090	2090	0
531	20250225	131000	419100	2090	2090	2090	2090	0
532	20250225	130900	419100	2090	2090	2090	2090	0
533	20250225	130800	419100	2090	2090	2090	2090	0
534	20250225	130700	419100	2090	2090	2090	2090	0
535	20250225	130600	419100	2090	2090	2090	2090	0
536	20250225	130500	419100	2090	2090	2090	2090	0
537	20250225	130400	419100	2090	2090	2090	2090	0
538	20250225	130300	419100	2090	2090	2090	2090	0
539	20250225	130200	419100	2090	2090	2090	2090	0
540	20250225	130100	419100	2090	2090	2090	2090	0
541	20250225	130000	419100	2090	2090	2090	2090	0
542	20250225	125900	419100	2090	2090	2090	2090	0
543	20250225	125800	419100	2090	2090	2090	2090	0
544	20250225	125700	419100	2090	2090	2090	2090	0
545	20250225	125600	419100	2090	2090	2090	2090	0
546	20250225	125500	419100	2090	2090	2090	2090	0
547	20250225	125400	419100	2090	2090	2090	2090	0
548	20250225	125300	419100	2090	2090	2090	2090	0
549	20250225	125200	419100	2090	2090	2090	2090	0
550	20250225	125100	419100	2090	2090	2090	2090	0
551	20250225	125000	419100	2090	2090	2090	2090	0
552	20250225	124900	419100	2090	2090	2090	2090	0
553	20250225	124800	419100	2090	2090	2090	2090	0
554	20250225	124700	419100	2090	2090	2090	2090	0
555	20250225	124600	419100	2090	2090	2090	2090	0
556	20250225	124500	419100	2090	2090	2090	2090	0
557	20250225	124400	419100	2090	2090	2090	2090	0
558	20250225	124300	419100	2090	2090	2090	2090	0
559	20250225	124200	419100	2090	2090	2090	2090	0
560	20250225	124100	419100	2090	2090	2090	2090	0
561	20250225	124000	419100	2090	2090	2090	2090	0
562	20250225	123900	419100	2090	2090	2090	2090	0
563	20250225	123800	419100	2090	2090	2090	2090	0
564	20250225	123700	419100	2090	2090	2090	2090	0
565	20250225	123600	419100	2090	2090	2090	2090	0
566	20250225	123500	419100	2090	2090	2090	2090	0
567	20250225	123400	419100	2090	2090	2090	2090	0
568	20250225	123300	419100	2090	2090	2090	2090	0
569	20250225	123200	419100	2090	2090	2090	2090	0
570	20250225	123100	419100	2090	2090	2090	2090	0
571	20250225	123000	419100	2090	2090	2090	2090	0
572	20250225	122900	419100	2090	2090	2090	2090	0
573	20250225	122800	419100	2090	2090	2090	2090	0
574	20250225	122700	419100	2090	2090	2090	2090	0
575	20250225	122600	419100	2090	2090	2090	2090	0
576	20250225	122500	419100	2090	2090	2090	2090	0
577	20250225	122400	419100	2090	2090	2090	2090	0
578	20250225	122300	419100	2090	2090	2090	2090	0
579	20250225	122200	419100	2090	2090	2090	2090	0
580	20250225	122100	419100	2090	2090	2090	2090	0
581	20250225	122000	419100	2090	2090	2090	2090	0
582	20250225	121900	419100	2090	2090	2090	2090	0
583	20250225	121800	419100	2090	2090	2090	2090	0
584	20250225	121700	419100	2090	2090	2090	2090	0
585	20250225	121600	419100	2090	2090	2090	2090	0
586	20250225	121500	419100	2090	2090	2090	2090	0
587	20250225	121400	419100	2090	2090	2090	2090	0
588	20250225	121300	419100	2090	2090	2090	2090	0
589	20250225	121200	419100	2090	2090	2090	2090	0
590	20250225	121100	419100	2090	2090	2090	2090	0
591	20250225	121000	419100	2090	2090	2090	2090	0
592	20250225	120900	419100	2090	2090	2090	2090	0
593	20250225	120800	419100	2090	2090	2090	2090	0
594	20250225	120700	419100	2090	2090	2090	2090	0
595	20250225	120600	419100	2090	2090	2090	2090	0
596	20250225	120500	419100	2090	2090	2090	2090	0
597	20250225	120400	419100	2090	2090	2090	2090	0
598	20250225	120300	419100	2090	2090	2090	2090	0
599	20250225	120200	419100	2090	2090	2090	2090	0
600	20250225	120100	419100	2090	2090	2090	2090	0
601	20250225	120000	419100	2090	2090	2090	2090	0
602	20250225	115900	419100	2090	2090	2090	2090	0
603	20250225	115800	419100	2090	2090	2090	2090	0
604	20250225	115700	419100	2090	2090	2090	2090	0
605	20250225	115600	419100	2090	2090	2090	2090	100
606	20250225	115500	210100	2090	2090	2090	2090	0
607	20250225	115400	210100	2090	2090	2090	2090	0
608	20250225	115300	210100	2090	2090	2090	2090	0
609	20250225	115200	210100	2090	2090	2090	2090	0
610	20250225	115100	210100	2090	2090	2090	2090	0
611	20250225	115000	210100	2090	2090	2090	2090	0
612	20250225	114900	210100	2090	2090	2090	2090	0
613	20250225	114800	210100	2090	2090	2090	2090	0
614	20250225	114700	210100	2090	2090	2090	2090	0
615	20250225	114600	210100	2090	2090	2090	2090	0
616	20250225	114500	210100	2090	2090	2090	2090	0
617	20250225	114400	210100	2090	2090	2090	2090	0
618	20250225	114300	210100	2090	2090	2090	2090	0
619	20250225	114200	210100	2090	2090	2090	2090	0
620	20250225	114100	210100	2090	2090	2090	2090	0
621	20250225	114000	210100	2090	2090	2090	2090	0
622	20250225	113900	210100	2090	2090	2090	2090	0
623	20250225	113800	210100	2090	2090	2090	2090	0
624	20250225	113700	210100	2090	2090	2090	2090	0
625	20250225	113600	210100	2090	2090	2090	2090	0
626	20250225	113500	210100	2090	2090	2090	2090	0
627	20250225	113400	210100	2090	2090	2090	2090	0
628	20250225	113300	210100	2090	2090	2090	2090	0
629	20250225	113200	210100	2090	2090	2090	2090	0
630	20250225	113100	210100	2090	2090	2090	2090	0
631	20250225	113000	210100	2090	2090	2090	2090	0
632	20250225	112900	210100	2090	2090	2090	2090	0
633	20250225	112800	210100	2090	2090	2090	2090	0
634	20250225	112700	210100	2090	2090	2090	2090	0
635	20250225	112600	210100	2090	2090	2090	2090	0
636	20250225	112500	210100	2090	2090	2090	2090	0
637	20250225	112400	210100	2090	2090	2090	2090	0
638	20250225	112300	210100	2090	2090	2090	2090	0
639	20250225	112200	210100	2090	2090	2090	2090	0
640	20250225	112100	210100	2090	2090	2090	2090	0
641	20250225	112000	210100	2090	2090	2090	2090	0
642	20250225	111900	210100	2090	2090	2090	2090	0
643	20250225	111800	210100	2090	2090	2090	2090	0
644	20250225	111700	210100	2090	2090	2090	2090	0
645	20250225	111600	210100	2090	2090	2090	2090	0
646	20250225	111500	210100	2090	2090	2090	2090	0
647	20250225	111400	210100	2090	2090	2090	2090	0
648	20250225	111300	210100	2090	2090	2090	2090	0
649	20250225	111200	210100	2090	2090	2090	2090	0
650	20250225	111100	210100	2090	2090	2090	2090	0
651	20250225	111000	210100	2090	2090	2090	2090	0
652	20250225	110900	210100	2090	2090	2090	2090	0
653	20250225	110800	210100	2090	2090	2090	2090	0
654	20250225	110700	210100	2090	2090	2090	2090	0
655	20250225	110600	210100	2090	2090	2090	2090	0
656	20250225	110500	210100	2090	2090	2090	2090	0
657	20250225	110400	210100	2090	2090	2090	2090	0
658	20250225	110300	210100	2090	2090	2090	2090	0
659	20250225	110200	210100	2090	2090	2090	2090	0
660	20250225	110100	210100	2090	2090	2090	2090	0
661	20250225	110000	210100	2090	2090	2090	2090	0
662	20250225	105900	210100	2090	2090	2090	2090	0
663	20250225	105800	210100	2090	2090	2090	2090	0
664	20250225	105700	210100	2090	2090	2090	2090	0
665	20250225	105600	210100	2090	2090	2090	2090	0
666	20250225	105500	210100	2090	2090	2090	2090	0
667	20250225	105400	210100	2090	2090	2090	2090	0
668	20250225	105300	210100	2090	2090	2090	2090	0
669	20250225	105200	210100	2090	2090	2090	2090	0
670	20250225	105100	210100	2090	2090	2090	2090	0
671	20250225	105000	210100	2090	2090	2090	2090	0
672	20250225	104900	210100	2090	2090	2090	2090	0
673	20250225	104800	210100	2090	2090	2090	2090	0
674	20250225	104700	210100	2090	2090	2090	2090	0
675	20250225	104600	210100	2090	2090	2090	2090	0
676	20250225	104500	210100	2090	2090	2090	2090	0
677	20250225	104400	210100	2090	2090	2090	2090	0
678	20250225	104300	210100	2090	2090	2090	2090	0
679	20250225	104200	210100	2090	2090	2090	2090	0
680	20250225	104100	210100	2090	2090	2090	2090	0
681	20250225	104000	210100	2090	2090	2090	2090	0
682	20250225	103900	210100	2090	2090	2090	2090	0
683	20250225	103800	210100	2090	2090	2090	2090	0
684	20250225	103700	210100	2090	2090	2090	2090	0
685	20250225	103600	210100	2090	2090	2090	2090	0
686	20250225	103500	210100	2090	2090	2090	2090	0
687	20250225	103400	210100	2090	2090	2090	2090	0
688	20250225	103300	210100	2090	2090	2090	2090	0
689	20250225	103200	210100	2090	2090	2090	2090	0
690	20250225	103100	210100	2090	2090	2090	2090	0
691	20250225	103000	210100	2090	2090	2090	2090	0
692	20250225	102900	210100	2090	2090	2090	2090	0
693	20250225	102800	210100	2090	2090	2090	2090	0
694	20250225	102700	210100	2090	2090	2090	2090	0
695	20250225	102600	210100	2090	2090	2090	2090	0
696	20250225	102500	210100	2090	2090	2090	2090	0
697	20250225	102400	210100	2090	2090	2090	2090	0
698	20250225	102300	210100	2090	2090	2090	2090	0
699	20250225	102200	210100	2090	2090	2090	2090	0
700	20250225	102100	210100	2090	2090	2090	2090	0
701	20250225	102000	210100	2090	2090	2090	2090	0
702	20250225	101900	210100	2090	2090	2090	2090	0
703	20250225	101800	210100	2090	2090	2090	2090	0
704	20250225	101700	210100	2090	2090	2090	2090	1
705	20250225	101600	208010	2080	2080	2080	2080	99
706	20250225	101500	2090	2090	2090	2090	2090	0
707	20250225	101400	2090	2090	2090	2090	2090	0
708	20250225	101300	2090	2090	2090	2090	2090	0
709	20250225	101200	2090	2090	2090	2090	2090	1
710	20250225	101100	0	2090	2090	2090	2090	0
711	20250225	101000	0	2090	2090	2090	2090	0
712	20250225	100900	0	2090	2090	2090	2090	0
713	20250225	100800	0	2090	2090	2090	2090	0
714	20250225	100700	0	2090	2090	2090	2090	0
715	20250225	100600	0	2090	2090	2090	2090	0
716	20250225	100500	0	2090	2090	2090	2090	0
717	20250225	100400	0	2090	2090	2090	2090	0
718	20250225	100300	0	2090	2090	2090	2090	0
719	20250225	100200	0	2090	2090	2090	2090	0
720	20250225	100100	0	2090	2090	2090	2090	0
721	20250225	100000	0	2090	2090	2090	2090	0
722	20250225	095900	0	2090	2090	2090	2090	0
723	20250225	095800	0	2090	2090	2090	2090	0
724	20250225	095700	0	2090	2090	2090	2090	0
725	20250225	095600	0	2090	2090	2090	2090	0
726	20250225	095500	0	2090	2090	2090	2090	0
727	20250225	095400	0	2090	2090	2090	2090	0
728	20250225	095300	0	2090	2090	2090	2090	0
729	20250225	095200	0	2090	2090	2090	2090	0
730	20250225	095100	0	2090	2090	2090	2090	0
731	20250225	095000	0	2090	2090	2090	2090	0
732	20250225	094900	0	2090	2090	2090	2090	0
733	20250225	094800	0	2090	2090	2090	2090	0
734	20250225	094700	0	2090	2090	2090	2090	0
735	20250225	094600	0	2090	2090	2090	2090	0
736	20250225	094500	0	2090	2090	2090	2090	0
737	20250225	094400	0	2090	2090	2090	2090	0
738	20250225	094300	0	2090	2090	2090	2090	0
739	20250225	094200	0	2090	2090	2090	2090	0
740	20250225	094100	0	2090	2090	2090	2090	0
741	20250225	094000	0	2090	2090	2090	2090	0
742	20250225	093900	0	2090	2090	2090	2090	0
743	20250225	093800	0	2090	2090	2090	2090	0
744	20250225	093700	0	2090	2090	2090	2090	0
745	20250225	093600	0	2090	2090	2090	2090	0
746	20250225	093500	0	2090	2090	2090	2090	0
747	20250225	093400	0	2090	2090	2090	2090	0
748	20250225	093300	0	2090	2090	2090	2090	0
749	20250225	093200	0	2090	2090	2090	2090	0
750	20250225	093100	0	2090	2090	2090	2090	0
751	20250225	093000	0	2090	2090	2090	2090	0
752	20250225	092900	0	2090	2090	2090	2090	0
753	20250225	092800	0	2090	2090	2090	2090	0
754	20250225	092700	0	2090	2090	2090	2090	0
755	20250225	092600	0	2090	2090	2090	2090	0
756	20250225	092500	0	2090	2090	2090	2090	0
757	20250225	092400	0	2090	2090	2090	2090	0
758	20250225	092300	0	2090	2090	2090	2090	0
759	20250225	092200	0	2090	2090	2090	2090	0
760	20250225	092100	0	2090	2090	2090	2090	0
761	20250225	092000	0	2090	2090	2090	2090	0
762	20250225	091900	0	2090	2090	2090	2090	0
763	20250225	091800	0	2090	2090	2090	2090	0
764	20250225	091700	0	2090	2090	2090	2090	0
765	20250225	091600	0	2090	2090	2090	2090	0
766	20250225	091500	0	2090	2090	2090	2090	0
767	20250225	091400	0	2090	2090	2090	2090	0
768	20250225	091300	0	2090	2090	2090	2090	0
769	20250225	091200	0	2090	2090	2090	2090	0
770	20250225	091100	0	2090	2090	2090	2090	0
771	20250225	091000	0	2090	2090	2090	2090	0
772	20250225	090900	0	2090	2090	2090	2090	0
773	20250225	090800	0	2090	2090	2090	2090	0
774	20250225	090700	0	2090	2090	2090	2090	0
775	20250225	090600	0	2090	2090	2090	2090	0
776	20250225	090500	0	2090	2090	2090	2090	0
777	20250225	090400	0	2090	2090	2090	2090	0
778	20250225	090300	0	2090	2090	2090	2090	0
779	20250225	090200	0	2090	2090	2090	2090	0
780	20250225	090100	0	2090	2090	2090	2090	0
781	20250225	090000	0	2090	2090	2090	2090	0