KissMeData/086460/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	200100	29848	533	533	533	533	20
3	20250218	200000	29848	533	533	533	533	0
4	20250218	195900	29848	533	533	533	533	0
5	20250218	195800	29848	533	533	533	533	0
6	20250218	195700	29848	533	533	533	533	0
7	20250218	195600	29848	533	533	533	533	0
8	20250218	195500	29848	533	533	533	533	0
9	20250218	195400	29848	533	533	533	533	0
10	20250218	195300	29848	533	533	533	533	0
11	20250218	195200	29848	533	533	533	533	0
12	20250218	195100	29848	533	533	533	533	0
13	20250218	195000	29848	533	533	533	533	0
14	20250218	194900	29848	533	533	533	533	0
15	20250218	194800	29848	533	533	533	533	0
16	20250218	194700	29848	533	533	533	533	0
17	20250218	194600	29848	533	533	533	533	0
18	20250218	194500	29848	533	533	533	533	0
19	20250218	194400	29848	533	533	533	533	0
20	20250218	194300	29848	533	533	533	533	0
21	20250218	194200	29848	533	533	533	533	0
22	20250218	194100	29848	533	533	533	533	0
23	20250218	194000	29848	533	533	533	533	0
24	20250218	193900	29848	533	533	533	533	0
25	20250218	193800	29848	533	533	533	533	0
26	20250218	193700	29848	533	533	533	533	0
27	20250218	193600	29848	533	533	533	533	0
28	20250218	193500	29848	533	533	533	533	0
29	20250218	193400	29848	533	533	533	533	0
30	20250218	193300	29848	533	533	533	533	0
31	20250218	193200	29848	533	533	533	533	0
32	20250218	193100	29848	533	533	533	533	20
33	20250218	193000	29848	533	533	533	533	0
34	20250218	192900	29848	533	533	533	533	0
35	20250218	192800	29848	533	533	533	533	0
36	20250218	192700	29848	533	533	533	533	0
37	20250218	192600	29848	533	533	533	533	0
38	20250218	192500	29848	533	533	533	533	0
39	20250218	192400	29848	533	533	533	533	0
40	20250218	192300	29848	533	533	533	533	0
41	20250218	192200	29848	533	533	533	533	0
42	20250218	192100	29848	533	533	533	533	0
43	20250218	192000	29848	533	533	533	533	0
44	20250218	191900	29848	533	533	533	533	0
45	20250218	191800	29848	533	533	533	533	0
46	20250218	191700	29848	533	533	533	533	0
47	20250218	191600	29848	533	533	533	533	0
48	20250218	191500	29848	533	533	533	533	0
49	20250218	191400	29848	533	533	533	533	0
50	20250218	191300	29848	533	533	533	533	0
51	20250218	191200	29848	533	533	533	533	0
52	20250218	191100	29848	533	533	533	533	0
53	20250218	191000	29848	533	533	533	533	0
54	20250218	190900	29848	533	533	533	533	0
55	20250218	190800	29848	533	533	533	533	0
56	20250218	190700	29848	533	533	533	533	0
57	20250218	190600	29848	533	533	533	533	0
58	20250218	190500	29848	533	533	533	533	0
59	20250218	190400	29848	533	533	533	533	0
60	20250218	190300	29848	533	533	533	533	0
61	20250218	190200	29848	533	533	533	533	0
62	20250218	190100	29848	533	533	533	533	20
63	20250218	190000	29848	533	533	533	533	0
64	20250218	185900	29848	533	533	533	533	0
65	20250218	185800	29848	533	533	533	533	0
66	20250218	185700	29848	533	533	533	533	0
67	20250218	185600	29848	533	533	533	533	0
68	20250218	185500	29848	533	533	533	533	0
69	20250218	185400	29848	533	533	533	533	0
70	20250218	185300	29848	533	533	533	533	0
71	20250218	185200	29848	533	533	533	533	0
72	20250218	185100	29848	533	533	533	533	0
73	20250218	185000	29848	533	533	533	533	0
74	20250218	184900	29848	533	533	533	533	0
75	20250218	184800	29848	533	533	533	533	0
76	20250218	184700	29848	533	533	533	533	0
77	20250218	184600	29848	533	533	533	533	0
78	20250218	184500	29848	533	533	533	533	0
79	20250218	184400	29848	533	533	533	533	0
80	20250218	184300	29848	533	533	533	533	0
81	20250218	184200	29848	533	533	533	533	0
82	20250218	184100	29848	533	533	533	533	0
83	20250218	184000	29848	533	533	533	533	0
84	20250218	183900	29848	533	533	533	533	0
85	20250218	183800	29848	533	533	533	533	0
86	20250218	183700	29848	533	533	533	533	0
87	20250218	183600	29848	533	533	533	533	0
88	20250218	183500	29848	533	533	533	533	0
89	20250218	183400	29848	533	533	533	533	0
90	20250218	183300	29848	533	533	533	533	0
91	20250218	183200	29848	533	533	533	533	0
92	20250218	183100	29848	533	533	533	533	20
93	20250218	183000	29848	533	533	533	533	0
94	20250218	182900	29848	533	533	533	533	0
95	20250218	182800	29848	533	533	533	533	0
96	20250218	182700	29848	533	533	533	533	0
97	20250218	182600	29848	533	533	533	533	0
98	20250218	182500	29848	533	533	533	533	0
99	20250218	182400	29848	533	533	533	533	0
100	20250218	182300	29848	533	533	533	533	0
101	20250218	182200	29848	533	533	533	533	0
102	20250218	182100	29848	533	533	533	533	0
103	20250218	182000	29848	533	533	533	533	0
104	20250218	181900	29848	533	533	533	533	0
105	20250218	181800	29848	533	533	533	533	0
106	20250218	181700	29848	533	533	533	533	0
107	20250218	181600	29848	533	533	533	533	0
108	20250218	181500	29848	533	533	533	533	0
109	20250218	181400	29848	533	533	533	533	0
110	20250218	181300	29848	533	533	533	533	0
111	20250218	181200	29848	533	533	533	533	0
112	20250218	181100	29848	533	533	533	533	0
113	20250218	181000	29848	533	533	533	533	0
114	20250218	180900	29848	533	533	533	533	0
115	20250218	180800	29848	533	533	533	533	0
116	20250218	180700	29848	533	533	533	533	0
117	20250218	180600	29848	533	533	533	533	0
118	20250218	180500	29848	533	533	533	533	0
119	20250218	180400	29848	533	533	533	533	0
120	20250218	180300	29848	533	533	533	533	0
121	20250218	180200	29848	533	533	533	533	0
122	20250218	180100	29848	533	533	533	533	20
123	20250218	180000	29848	533	533	533	533	0
124	20250218	175900	29848	533	533	533	533	0
125	20250218	175800	29848	533	533	533	533	0
126	20250218	175700	29848	533	533	533	533	0
127	20250218	175600	29848	533	533	533	533	0
128	20250218	175500	29848	533	533	533	533	0
129	20250218	175400	29848	533	533	533	533	0
130	20250218	175300	29848	533	533	533	533	0
131	20250218	175200	29848	533	533	533	533	0
132	20250218	175100	29848	533	533	533	533	0
133	20250218	175000	29848	533	533	533	533	0
134	20250218	174900	29848	533	533	533	533	0
135	20250218	174800	29848	533	533	533	533	0
136	20250218	174700	29848	533	533	533	533	0
137	20250218	174600	29848	533	533	533	533	0
138	20250218	174500	29848	533	533	533	533	0
139	20250218	174400	29848	533	533	533	533	0
140	20250218	174300	29848	533	533	533	533	0
141	20250218	174200	29848	533	533	533	533	0
142	20250218	174100	29848	533	533	533	533	0
143	20250218	174000	29848	533	533	533	533	0
144	20250218	173900	29848	533	533	533	533	0
145	20250218	173800	29848	533	533	533	533	0
146	20250218	173700	29848	533	533	533	533	0
147	20250218	173600	29848	533	533	533	533	0
148	20250218	173500	29848	533	533	533	533	0
149	20250218	173400	29848	533	533	533	533	0
150	20250218	173300	29848	533	533	533	533	0
151	20250218	173200	29848	533	533	533	533	0
152	20250218	173100	29848	533	533	533	533	20
153	20250218	173000	29848	533	533	533	533	0
154	20250218	172900	29848	533	533	533	533	0
155	20250218	172800	29848	533	533	533	533	0
156	20250218	172700	29848	533	533	533	533	0
157	20250218	172600	29848	533	533	533	533	0
158	20250218	172500	29848	533	533	533	533	0
159	20250218	172400	29848	533	533	533	533	0
160	20250218	172300	29848	533	533	533	533	0
161	20250218	172200	29848	533	533	533	533	0
162	20250218	172100	29848	533	533	533	533	0
163	20250218	172000	29848	533	533	533	533	0
164	20250218	171900	29848	533	533	533	533	0
165	20250218	171800	29848	533	533	533	533	0
166	20250218	171700	29848	533	533	533	533	0
167	20250218	171600	29848	533	533	533	533	0
168	20250218	171500	29848	533	533	533	533	0
169	20250218	171400	29848	533	533	533	533	0
170	20250218	171300	29848	533	533	533	533	0
171	20250218	171200	29848	533	533	533	533	0
172	20250218	171100	29848	533	533	533	533	0
173	20250218	171000	29848	533	533	533	533	0
174	20250218	170900	29848	533	533	533	533	0
175	20250218	170800	29848	533	533	533	533	0
176	20250218	170700	29848	533	533	533	533	0
177	20250218	170600	29848	533	533	533	533	0
178	20250218	170500	29848	533	533	533	533	0
179	20250218	170400	29848	533	533	533	533	0
180	20250218	170300	29848	533	533	533	533	0
181	20250218	170200	29848	533	533	533	533	0
182	20250218	170100	29848	533	533	533	533	20
183	20250218	170000	29848	533	533	533	533	0
184	20250218	165900	29848	533	533	533	533	0
185	20250218	165800	29848	533	533	533	533	0
186	20250218	165700	29848	533	533	533	533	0
187	20250218	165600	29848	533	533	533	533	0
188	20250218	165500	29848	533	533	533	533	0
189	20250218	165400	29848	533	533	533	533	0
190	20250218	165300	29848	533	533	533	533	0
191	20250218	165200	29848	533	533	533	533	0
192	20250218	165100	29848	533	533	533	533	0
193	20250218	165000	29848	533	533	533	533	0
194	20250218	164900	29848	533	533	533	533	0
195	20250218	164800	29848	533	533	533	533	0
196	20250218	164700	29848	533	533	533	533	0
197	20250218	164600	29848	533	533	533	533	0
198	20250218	164500	29848	533	533	533	533	0
199	20250218	164400	29848	533	533	533	533	0
200	20250218	164300	29848	533	533	533	533	0
201	20250218	164200	29848	533	533	533	533	0
202	20250218	164100	29848	533	533	533	533	0
203	20250218	164000	29848	533	533	533	533	0
204	20250218	163900	29848	533	533	533	533	0
205	20250218	163800	29848	533	533	533	533	0
206	20250218	163700	29848	533	533	533	533	0
207	20250218	163600	29848	533	533	533	533	0
208	20250218	163500	29848	533	533	533	533	0
209	20250218	163400	29848	533	533	533	533	0
210	20250218	163300	29848	533	533	533	533	0
211	20250218	163200	29848	533	533	533	533	0
212	20250218	163100	29848	533	533	533	533	20
213	20250218	163000	29848	533	533	533	533	0
214	20250218	162900	29848	533	533	533	533	0
215	20250218	162800	29848	533	533	533	533	0
216	20250218	162700	29848	533	533	533	533	0
217	20250218	162600	29848	533	533	533	533	0
218	20250218	162500	29848	533	533	533	533	0
219	20250218	162400	29848	533	533	533	533	0
220	20250218	162300	29848	533	533	533	533	0
221	20250218	162200	29848	533	533	533	533	0
222	20250218	162100	29848	533	533	533	533	0
223	20250218	162000	29848	533	533	533	533	0
224	20250218	161900	29848	533	533	533	533	0
225	20250218	161800	29848	533	533	533	533	0
226	20250218	161700	29848	533	533	533	533	0
227	20250218	161600	29848	533	533	533	533	0
228	20250218	161500	29848	533	533	533	533	0
229	20250218	161400	29848	533	533	533	533	0
230	20250218	161300	29848	533	533	533	533	0
231	20250218	161200	29848	533	533	533	533	0
232	20250218	161100	29848	533	533	533	533	0
233	20250218	161000	29848	533	533	533	533	0
234	20250218	160900	29848	533	533	533	533	0
235	20250218	160800	29848	533	533	533	533	0
236	20250218	160700	29848	533	533	533	533	0
237	20250218	160600	29848	533	533	533	533	0
238	20250218	160500	29848	533	533	533	533	0
239	20250218	160400	29848	533	533	533	533	0
240	20250218	160300	29848	533	533	533	533	0
241	20250218	160200	29848	533	533	533	533	0
242	20250218	160100	29848	533	533	533	533	20
243	20250218	160000	29848	533	533	533	533	0
244	20250218	155900	29848	533	533	533	533	0
245	20250218	155800	29848	533	533	533	533	0
246	20250218	155700	29848	533	533	533	533	0
247	20250218	155600	29848	533	533	533	533	0
248	20250218	155500	29848	533	533	533	533	0
249	20250218	155400	29848	533	533	533	533	0
250	20250218	155300	29848	533	533	533	533	0
251	20250218	155200	29848	533	533	533	533	0
252	20250218	155100	29848	533	533	533	533	0
253	20250218	155000	29848	533	533	533	533	0
254	20250218	154900	29848	533	533	533	533	0
255	20250218	154800	29848	533	533	533	533	0
256	20250218	154700	29848	533	533	533	533	0
257	20250218	154600	29848	533	533	533	533	0
258	20250218	154500	29848	533	533	533	533	0
259	20250218	154400	29848	533	533	533	533	0
260	20250218	154300	29848	533	533	533	533	0
261	20250218	154200	29848	533	533	533	533	0
262	20250218	154100	29848	533	533	533	533	0
263	20250218	154000	29848	533	533	533	533	0
264	20250218	153900	29848	533	533	533	533	0
265	20250218	153800	29848	533	533	533	533	0
266	20250218	153700	29848	533	533	533	533	0
267	20250218	153600	29848	533	533	533	533	0
268	20250218	153500	29848	533	533	533	533	0
269	20250218	153400	29848	533	533	533	533	0
270	20250218	153300	29848	533	533	533	533	0
271	20250218	153200	29848	533	533	533	533	0
272	20250218	153100	29848	533	533	533	533	20
273	20250218	153000	29848	533	533	533	533	0
274	20250218	152900	29848	533	533	533	533	0
275	20250218	152800	29848	533	533	533	533	0
276	20250218	152700	29848	533	533	533	533	0
277	20250218	152600	29848	533	533	533	533	0
278	20250218	152500	29848	533	533	533	533	0
279	20250218	152400	29848	533	533	533	533	0
280	20250218	152300	29848	533	533	533	533	0
281	20250218	152200	29848	533	533	533	533	0
282	20250218	152100	29848	533	533	533	533	0
283	20250218	152000	29848	533	533	533	533	0
284	20250218	151900	29848	533	533	533	533	0
285	20250218	151800	29848	533	533	533	533	0
286	20250218	151700	29848	533	533	533	533	0
287	20250218	151600	29848	533	533	533	533	0
288	20250218	151500	29848	533	533	533	533	0
289	20250218	151400	29848	533	533	533	533	0
290	20250218	151300	29848	533	533	533	533	0
291	20250218	151200	29848	533	533	533	533	0
292	20250218	151100	29848	533	533	533	533	0
293	20250218	151000	29848	533	533	533	533	0
294	20250218	150900	29848	533	533	533	533	0
295	20250218	150800	29848	533	533	533	533	0
296	20250218	150700	29848	533	533	533	533	0
297	20250218	150600	29848	533	533	533	533	0
298	20250218	150500	29848	533	533	533	533	0
299	20250218	150400	29848	533	533	533	533	0
300	20250218	150300	29848	533	533	533	533	0
301	20250218	150200	29848	533	533	533	533	0
302	20250218	150100	29848	533	533	533	533	0
303	20250218	150000	29848	533	533	533	533	0
304	20250218	145900	29848	533	533	533	533	0
305	20250218	145800	29848	533	533	533	533	0
306	20250218	145700	29848	533	533	533	533	0
307	20250218	145600	29848	533	533	533	533	0
308	20250218	145500	29848	533	533	533	533	0
309	20250218	145400	29848	533	533	533	533	0
310	20250218	145300	29848	533	533	533	533	0
311	20250218	145200	29848	533	533	533	533	0
312	20250218	145100	29848	533	533	533	533	0
313	20250218	145000	29848	533	533	533	533	0
314	20250218	144900	29848	533	533	533	533	0
315	20250218	144800	29848	533	533	533	533	0
316	20250218	144700	29848	533	533	533	533	0
317	20250218	144600	29848	533	533	533	533	0
318	20250218	144500	29848	533	533	533	533	0
319	20250218	144400	29848	533	533	533	533	0
320	20250218	144300	29848	533	533	533	533	0
321	20250218	144200	29848	533	533	533	533	0
322	20250218	144100	29848	533	533	533	533	0
323	20250218	144000	29848	533	533	533	533	0
324	20250218	143900	29848	533	533	533	533	0
325	20250218	143800	29848	533	533	533	533	0
326	20250218	143700	29848	533	533	533	533	0
327	20250218	143600	29848	533	533	533	533	0
328	20250218	143500	29848	533	533	533	533	0
329	20250218	143400	29848	533	533	533	533	0
330	20250218	143300	29848	533	533	533	533	0
331	20250218	143200	29848	533	533	533	533	0
332	20250218	143100	29848	533	533	533	533	0
333	20250218	143000	29848	533	533	533	533	0
334	20250218	142900	29848	533	533	533	533	0
335	20250218	142800	29848	533	533	533	533	0
336	20250218	142700	29848	533	533	533	533	0
337	20250218	142600	29848	533	533	533	533	0
338	20250218	142500	29848	533	533	533	533	0
339	20250218	142400	29848	533	533	533	533	0
340	20250218	142300	29848	533	533	533	533	0
341	20250218	142200	29848	533	533	533	533	0
342	20250218	142100	29848	533	533	533	533	0
343	20250218	142000	29848	533	533	533	533	0
344	20250218	141900	29848	533	533	533	533	0
345	20250218	141800	29848	533	533	533	533	0
346	20250218	141700	29848	533	533	533	533	0
347	20250218	141600	29848	533	533	533	533	0
348	20250218	141500	29848	533	533	533	533	0
349	20250218	141400	29848	533	533	533	533	0
350	20250218	141300	29848	533	533	533	533	0
351	20250218	141200	29848	533	533	533	533	0
352	20250218	141100	29848	533	533	533	533	0
353	20250218	141000	29848	533	533	533	533	0
354	20250218	140900	29848	533	533	533	533	0
355	20250218	140800	29848	533	533	533	533	0
356	20250218	140700	29848	533	533	533	533	0
357	20250218	140600	29848	533	533	533	533	0
358	20250218	140500	29848	533	533	533	533	0
359	20250218	140400	29848	533	533	533	533	0
360	20250218	140300	29848	533	533	533	533	0
361	20250218	140200	29848	533	533	533	533	0
362	20250218	140100	29848	533	533	533	533	0
363	20250218	140000	29848	533	533	533	533	0
364	20250218	135900	29848	533	533	533	533	0
365	20250218	135800	29848	533	533	533	533	0
366	20250218	135700	29848	533	533	533	533	0
367	20250218	135600	29848	533	533	533	533	0
368	20250218	135500	29848	533	533	533	533	0
369	20250218	135400	29848	533	533	533	533	0
370	20250218	135300	29848	533	533	533	533	0
371	20250218	135200	29848	533	533	533	533	0
372	20250218	135100	29848	533	533	533	533	0
373	20250218	135000	29848	533	533	533	533	0
374	20250218	134900	29848	533	533	533	533	0
375	20250218	134800	29848	533	533	533	533	0
376	20250218	134700	29848	533	533	533	533	0
377	20250218	134600	29848	533	533	533	533	0
378	20250218	134500	29848	533	533	533	533	0
379	20250218	134400	29848	533	533	533	533	0
380	20250218	134300	29848	533	533	533	533	0
381	20250218	134200	29848	533	533	533	533	0
382	20250218	134100	29848	533	533	533	533	0
383	20250218	134000	29848	533	533	533	533	0
384	20250218	133900	29848	533	533	533	533	0
385	20250218	133800	29848	533	533	533	533	0
386	20250218	133700	29848	533	533	533	533	0
387	20250218	133600	29848	533	533	533	533	0
388	20250218	133500	29848	533	533	533	533	0
389	20250218	133400	29848	533	533	533	533	0
390	20250218	133300	29848	533	533	533	533	0
391	20250218	133200	29848	533	533	533	533	0
392	20250218	133100	29848	533	533	533	533	0
393	20250218	133000	29848	533	533	533	533	0
394	20250218	132900	29848	533	533	533	533	0
395	20250218	132800	29848	533	533	533	533	0
396	20250218	132700	29848	533	533	533	533	20
397	20250218	132600	19188	533	533	533	533	0
398	20250218	132500	19188	533	533	533	533	0
399	20250218	132400	19188	533	533	533	533	0
400	20250218	132300	19188	533	533	533	533	0
401	20250218	132200	19188	533	533	533	533	0
402	20250218	132100	19188	533	533	533	533	0
403	20250218	132000	19188	533	533	533	533	0
404	20250218	131900	19188	533	533	533	533	0
405	20250218	131800	19188	533	533	533	533	0
406	20250218	131700	19188	533	533	533	533	0
407	20250218	131600	19188	533	533	533	533	0
408	20250218	131500	19188	533	533	533	533	0
409	20250218	131400	19188	533	533	533	533	0
410	20250218	131300	19188	533	533	533	533	0
411	20250218	131200	19188	533	533	533	533	0
412	20250218	131100	19188	533	533	533	533	0
413	20250218	131000	19188	533	533	533	533	0
414	20250218	130900	19188	533	533	533	533	0
415	20250218	130800	19188	533	533	533	533	0
416	20250218	130700	19188	533	533	533	533	0
417	20250218	130600	19188	533	533	533	533	0
418	20250218	130500	19188	533	533	533	533	0
419	20250218	130400	19188	533	533	533	533	0
420	20250218	130300	19188	533	533	533	533	0
421	20250218	130200	19188	533	533	533	533	0
422	20250218	130100	19188	533	533	533	533	0
423	20250218	130000	19188	533	533	533	533	0
424	20250218	125900	19188	533	533	533	533	0
425	20250218	125800	19188	533	533	533	533	0
426	20250218	125700	19188	533	533	533	533	0
427	20250218	125600	19188	533	533	533	533	0
428	20250218	125500	19188	533	533	533	533	0
429	20250218	125400	19188	533	533	533	533	0
430	20250218	125300	19188	533	533	533	533	0
431	20250218	125200	19188	533	533	533	533	0
432	20250218	125100	19188	533	533	533	533	0
433	20250218	125000	19188	533	533	533	533	0
434	20250218	124900	19188	533	533	533	533	0
435	20250218	124800	19188	533	533	533	533	0
436	20250218	124700	19188	533	533	533	533	0
437	20250218	124600	19188	533	533	533	533	0
438	20250218	124500	19188	533	533	533	533	0
439	20250218	124400	19188	533	533	533	533	0
440	20250218	124300	19188	533	533	533	533	0
441	20250218	124200	19188	533	533	533	533	0
442	20250218	124100	19188	533	533	533	533	0
443	20250218	124000	19188	533	533	533	533	0
444	20250218	123900	19188	533	533	533	533	0
445	20250218	123800	19188	533	533	533	533	0
446	20250218	123700	19188	533	533	533	533	0
447	20250218	123600	19188	533	533	533	533	0
448	20250218	123500	19188	533	533	533	533	0
449	20250218	123400	19188	533	533	533	533	0
450	20250218	123300	19188	533	533	533	533	0
451	20250218	123200	19188	533	533	533	533	0
452	20250218	123100	19188	533	533	533	533	0
453	20250218	123000	19188	533	533	533	533	0
454	20250218	122900	19188	533	533	533	533	0
455	20250218	122800	19188	533	533	533	533	0
456	20250218	122700	19188	533	533	533	533	0
457	20250218	122600	19188	533	533	533	533	0
458	20250218	122500	19188	533	533	533	533	0
459	20250218	122400	19188	533	533	533	533	0
460	20250218	122300	19188	533	533	533	533	0
461	20250218	122200	19188	533	533	533	533	0
462	20250218	122100	19188	533	533	533	533	0
463	20250218	122000	19188	533	533	533	533	0
464	20250218	121900	19188	533	533	533	533	0
465	20250218	121800	19188	533	533	533	533	0
466	20250218	121700	19188	533	533	533	533	0
467	20250218	121600	19188	533	533	533	533	0
468	20250218	121500	19188	533	533	533	533	0
469	20250218	121400	19188	533	533	533	533	0
470	20250218	121300	19188	533	533	533	533	0
471	20250218	121200	19188	533	533	533	533	0
472	20250218	121100	19188	533	533	533	533	0
473	20250218	121000	19188	533	533	533	533	0
474	20250218	120900	19188	533	533	533	533	0
475	20250218	120800	19188	533	533	533	533	0
476	20250218	120700	19188	533	533	533	533	0
477	20250218	120600	19188	533	533	533	533	0
478	20250218	120500	19188	533	533	533	533	0
479	20250218	120400	19188	533	533	533	533	0
480	20250218	120300	19188	533	533	533	533	0
481	20250218	120200	19188	533	533	533	533	0
482	20250218	120100	19188	533	533	533	533	0
483	20250218	120000	19188	533	533	533	533	0
484	20250218	115900	19188	533	533	533	533	0
485	20250218	115800	19188	533	533	533	533	0
486	20250218	115700	19188	533	533	533	533	0
487	20250218	115600	19188	533	533	533	533	0
488	20250218	115500	19188	533	533	533	533	0
489	20250218	115400	19188	533	533	533	533	0
490	20250218	115300	19188	533	533	533	533	0
491	20250218	115200	19188	533	533	533	533	0
492	20250218	115100	19188	533	533	533	533	0
493	20250218	115000	19188	533	533	533	533	0
494	20250218	114900	19188	533	533	533	533	0
495	20250218	114800	19188	533	533	533	533	0
496	20250218	114700	19188	533	533	533	533	0
497	20250218	114600	19188	533	533	533	533	0
498	20250218	114500	19188	533	533	533	533	0
499	20250218	114400	19188	533	533	533	533	0
500	20250218	114300	19188	533	533	533	533	0
501	20250218	114200	19188	533	533	533	533	0
502	20250218	114100	19188	533	533	533	533	0
503	20250218	114000	19188	533	533	533	533	0
504	20250218	113900	19188	533	533	533	533	0
505	20250218	113800	19188	533	533	533	533	0
506	20250218	113700	19188	533	533	533	533	0
507	20250218	113600	19188	533	533	533	533	0
508	20250218	113500	19188	533	533	533	533	0
509	20250218	113400	19188	533	533	533	533	0
510	20250218	113300	19188	533	533	533	533	0
511	20250218	113200	19188	533	533	533	533	0
512	20250218	113100	19188	533	533	533	533	0
513	20250218	113000	19188	533	533	533	533	0
514	20250218	112900	19188	533	533	533	533	0
515	20250218	112800	19188	533	533	533	533	0
516	20250218	112700	19188	533	533	533	533	0
517	20250218	112600	19188	533	533	533	533	0
518	20250218	112500	19188	533	533	533	533	0
519	20250218	112400	19188	533	533	533	533	0
520	20250218	112300	19188	533	533	533	533	0
521	20250218	112200	19188	533	533	533	533	0
522	20250218	112100	19188	533	533	533	533	0
523	20250218	112000	19188	533	533	533	533	0
524	20250218	111900	19188	533	533	533	533	0
525	20250218	111800	19188	533	533	533	533	0
526	20250218	111700	19188	533	533	533	533	0
527	20250218	111600	19188	533	533	533	533	0
528	20250218	111500	19188	533	533	533	533	0
529	20250218	111400	19188	533	533	533	533	0
530	20250218	111300	19188	533	533	533	533	0
531	20250218	111200	19188	533	533	533	533	0
532	20250218	111100	19188	533	533	533	533	0
533	20250218	111000	19188	533	533	533	533	0
534	20250218	110900	19188	533	533	533	533	0
535	20250218	110800	19188	533	533	533	533	0
536	20250218	110700	19188	533	533	533	533	0
537	20250218	110600	19188	533	533	533	533	0
538	20250218	110500	19188	533	533	533	533	0
539	20250218	110400	19188	533	533	533	533	0
540	20250218	110300	19188	533	533	533	533	0
541	20250218	110200	19188	533	533	533	533	0
542	20250218	110100	19188	533	533	533	533	0
543	20250218	110000	19188	533	533	533	533	0
544	20250218	105900	19188	533	533	533	533	0
545	20250218	105800	19188	533	533	533	533	0
546	20250218	105700	19188	533	533	533	533	0
547	20250218	105600	19188	533	533	533	533	0
548	20250218	105500	19188	533	533	533	533	0
549	20250218	105400	19188	533	533	533	533	0
550	20250218	105300	19188	533	533	533	533	0
551	20250218	105200	19188	533	533	533	533	0
552	20250218	105100	19188	533	533	533	533	0
553	20250218	105000	19188	533	533	533	533	0
554	20250218	104900	19188	533	533	533	533	0
555	20250218	104800	19188	533	533	533	533	0
556	20250218	104700	19188	533	533	533	533	0
557	20250218	104600	19188	533	533	533	533	0
558	20250218	104500	19188	533	533	533	533	0
559	20250218	104400	19188	533	533	533	533	0
560	20250218	104300	19188	533	533	533	533	0
561	20250218	104200	19188	533	533	533	533	0
562	20250218	104100	19188	533	533	533	533	0
563	20250218	104000	19188	533	533	533	533	0
564	20250218	103900	19188	533	533	533	533	0
565	20250218	103800	19188	533	533	533	533	0
566	20250218	103700	19188	533	533	533	533	0
567	20250218	103600	19188	533	533	533	533	0
568	20250218	103500	19188	533	533	533	533	0
569	20250218	103400	19188	533	533	533	533	0
570	20250218	103300	19188	533	533	533	533	0
571	20250218	103200	19188	533	533	533	533	0
572	20250218	103100	19188	533	533	533	533	0
573	20250218	103000	19188	533	533	533	533	0
574	20250218	102900	19188	533	533	533	533	0
575	20250218	102800	19188	533	533	533	533	0
576	20250218	102700	19188	533	533	533	533	0
577	20250218	102600	19188	533	533	533	533	0
578	20250218	102500	19188	533	533	533	533	0
579	20250218	102400	19188	533	533	533	533	0
580	20250218	102300	19188	533	533	533	533	0
581	20250218	102200	19188	533	533	533	533	0
582	20250218	102100	19188	533	533	533	533	0
583	20250218	102000	19188	533	533	533	533	0
584	20250218	101900	19188	533	533	533	533	0
585	20250218	101800	19188	533	533	533	533	0
586	20250218	101700	19188	533	533	533	533	0
587	20250218	101600	19188	533	533	533	533	0
588	20250218	101500	19188	533	533	533	533	0
589	20250218	101400	19188	533	533	533	533	0
590	20250218	101300	19188	533	533	533	533	0
591	20250218	101200	19188	533	533	533	533	0
592	20250218	101100	19188	533	533	533	533	0
593	20250218	101000	19188	533	533	533	533	0
594	20250218	100900	19188	533	533	533	533	0
595	20250218	100800	19188	533	533	533	533	0
596	20250218	100700	19188	533	533	533	533	0
597	20250218	100600	19188	533	533	533	533	0
598	20250218	100500	19188	533	533	533	533	0
599	20250218	100400	19188	533	533	533	533	0
600	20250218	100300	19188	533	533	533	533	0
601	20250218	100200	19188	533	533	533	533	0
602	20250218	100100	19188	533	533	533	533	0
603	20250218	100000	19188	533	533	533	533	0
604	20250218	095900	19188	533	533	533	533	0
605	20250218	095800	19188	533	533	533	533	0
606	20250218	095700	19188	533	533	533	533	0
607	20250218	095600	19188	533	533	533	533	0
608	20250218	095500	19188	533	533	533	533	0
609	20250218	095400	19188	533	533	533	533	0
610	20250218	095300	19188	533	533	533	533	0
611	20250218	095200	19188	533	533	533	533	0
612	20250218	095100	19188	533	533	533	533	0
613	20250218	095000	19188	533	533	533	533	0
614	20250218	094900	19188	533	533	533	533	0
615	20250218	094800	19188	533	533	533	533	0
616	20250218	094700	19188	533	533	533	533	0
617	20250218	094600	19188	533	533	533	533	0
618	20250218	094500	19188	533	533	533	533	0
619	20250218	094400	19188	533	533	533	533	0
620	20250218	094300	19188	533	533	533	533	0
621	20250218	094200	19188	533	533	533	533	0
622	20250218	094100	19188	533	533	533	533	0
623	20250218	094000	19188	533	533	533	533	0
624	20250218	093900	19188	533	533	533	533	0
625	20250218	093800	19188	533	533	533	533	0
626	20250218	093700	19188	533	533	533	533	0
627	20250218	093600	19188	533	533	533	533	0
628	20250218	093500	19188	533	533	533	533	0
629	20250218	093400	19188	533	533	533	533	0
630	20250218	093300	19188	533	533	533	533	0
631	20250218	093200	19188	533	533	533	533	0
632	20250218	093100	19188	533	533	533	533	0
633	20250218	093000	19188	533	533	533	533	0
634	20250218	092900	19188	533	533	533	533	0
635	20250218	092800	19188	533	533	533	533	0
636	20250218	092700	19188	533	533	533	533	0
637	20250218	092600	19188	533	533	533	533	0
638	20250218	092500	19188	533	533	533	533	0
639	20250218	092400	19188	533	533	533	533	0
640	20250218	092300	19188	533	533	533	533	0
641	20250218	092200	19188	533	533	533	533	35
642	20250218	092100	533	533	533	533	533	0
643	20250218	092000	533	533	533	533	533	0
644	20250218	091900	533	533	533	533	533	0
645	20250218	091800	533	533	533	533	533	0
646	20250218	091700	533	533	533	533	533	0
647	20250218	091600	533	533	533	533	533	0
648	20250218	091500	533	533	533	533	533	0
649	20250218	091400	533	533	533	533	533	0
650	20250218	091300	533	533	533	533	533	0
651	20250218	091200	533	533	533	533	533	0
652	20250218	091100	533	533	533	533	533	0
653	20250218	091000	533	533	533	533	533	0
654	20250218	090900	533	533	533	533	533	0
655	20250218	090800	533	533	533	533	533	0
656	20250218	090700	533	533	533	533	533	0
657	20250218	090600	533	533	533	533	533	0
658	20250218	090500	533	533	533	533	533	0
659	20250218	090400	533	533	533	533	533	0
660	20250218	090300	533	533	533	533	533	0
661	20250218	090200	533	533	533	533	533	0
662	20250218	090100	533	533	533	533	533	0
663	20250218	090000	533	533	533	533	533	1