KissMeData/114920/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	201800	2795	2795	2795	2795	2795	1
3	20250218	201700	2795	2795	2795	2795	2795	0
4	20250218	201600	2795	2795	2795	2795	2795	0
5	20250218	201500	2795	2795	2795	2795	2795	0
6	20250218	201400	2795	2795	2795	2795	2795	0
7	20250218	201300	2795	2795	2795	2795	2795	0
8	20250218	201200	2795	2795	2795	2795	2795	0
9	20250218	201100	2795	2795	2795	2795	2795	0
10	20250218	201000	2795	2795	2795	2795	2795	0
11	20250218	200900	2795	2795	2795	2795	2795	0
12	20250218	200800	2795	2795	2795	2795	2795	0
13	20250218	200700	2795	2795	2795	2795	2795	0
14	20250218	200600	2795	2795	2795	2795	2795	0
15	20250218	200500	2795	2795	2795	2795	2795	0
16	20250218	200400	2795	2795	2795	2795	2795	0
17	20250218	200300	2795	2795	2795	2795	2795	0
18	20250218	200200	2795	2795	2795	2795	2795	0
19	20250218	200100	2795	2795	2795	2795	2795	0
20	20250218	200000	2795	2795	2795	2795	2795	0
21	20250218	195900	2795	2795	2795	2795	2795	0
22	20250218	195800	2795	2795	2795	2795	2795	0
23	20250218	195700	2795	2795	2795	2795	2795	0
24	20250218	195600	2795	2795	2795	2795	2795	0
25	20250218	195500	2795	2795	2795	2795	2795	0
26	20250218	195400	2795	2795	2795	2795	2795	0
27	20250218	195300	2795	2795	2795	2795	2795	0
28	20250218	195200	2795	2795	2795	2795	2795	0
29	20250218	195100	2795	2795	2795	2795	2795	0
30	20250218	195000	2795	2795	2795	2795	2795	0
31	20250218	194900	2795	2795	2795	2795	2795	0
32	20250218	194800	2795	2795	2795	2795	2795	1
33	20250218	194700	2795	2795	2795	2795	2795	0
34	20250218	194600	2795	2795	2795	2795	2795	0
35	20250218	194500	2795	2795	2795	2795	2795	0
36	20250218	194400	2795	2795	2795	2795	2795	0
37	20250218	194300	2795	2795	2795	2795	2795	0
38	20250218	194200	2795	2795	2795	2795	2795	0
39	20250218	194100	2795	2795	2795	2795	2795	0
40	20250218	194000	2795	2795	2795	2795	2795	0
41	20250218	193900	2795	2795	2795	2795	2795	0
42	20250218	193800	2795	2795	2795	2795	2795	0
43	20250218	193700	2795	2795	2795	2795	2795	0
44	20250218	193600	2795	2795	2795	2795	2795	0
45	20250218	193500	2795	2795	2795	2795	2795	0
46	20250218	193400	2795	2795	2795	2795	2795	0
47	20250218	193300	2795	2795	2795	2795	2795	0
48	20250218	193200	2795	2795	2795	2795	2795	0
49	20250218	193100	2795	2795	2795	2795	2795	0
50	20250218	193000	2795	2795	2795	2795	2795	0
51	20250218	192900	2795	2795	2795	2795	2795	0
52	20250218	192800	2795	2795	2795	2795	2795	0
53	20250218	192700	2795	2795	2795	2795	2795	0
54	20250218	192600	2795	2795	2795	2795	2795	0
55	20250218	192500	2795	2795	2795	2795	2795	0
56	20250218	192400	2795	2795	2795	2795	2795	0
57	20250218	192300	2795	2795	2795	2795	2795	0
58	20250218	192200	2795	2795	2795	2795	2795	0
59	20250218	192100	2795	2795	2795	2795	2795	0
60	20250218	192000	2795	2795	2795	2795	2795	0
61	20250218	191900	2795	2795	2795	2795	2795	0
62	20250218	191800	2795	2795	2795	2795	2795	1
63	20250218	191700	2795	2795	2795	2795	2795	0
64	20250218	191600	2795	2795	2795	2795	2795	0
65	20250218	191500	2795	2795	2795	2795	2795	0
66	20250218	191400	2795	2795	2795	2795	2795	0
67	20250218	191300	2795	2795	2795	2795	2795	0
68	20250218	191200	2795	2795	2795	2795	2795	0
69	20250218	191100	2795	2795	2795	2795	2795	0
70	20250218	191000	2795	2795	2795	2795	2795	0
71	20250218	190900	2795	2795	2795	2795	2795	0
72	20250218	190800	2795	2795	2795	2795	2795	0
73	20250218	190700	2795	2795	2795	2795	2795	0
74	20250218	190600	2795	2795	2795	2795	2795	0
75	20250218	190500	2795	2795	2795	2795	2795	0
76	20250218	190400	2795	2795	2795	2795	2795	0
77	20250218	190300	2795	2795	2795	2795	2795	0
78	20250218	190200	2795	2795	2795	2795	2795	0
79	20250218	190100	2795	2795	2795	2795	2795	0
80	20250218	190000	2795	2795	2795	2795	2795	0
81	20250218	185900	2795	2795	2795	2795	2795	0
82	20250218	185800	2795	2795	2795	2795	2795	0
83	20250218	185700	2795	2795	2795	2795	2795	0
84	20250218	185600	2795	2795	2795	2795	2795	0
85	20250218	185500	2795	2795	2795	2795	2795	0
86	20250218	185400	2795	2795	2795	2795	2795	0
87	20250218	185300	2795	2795	2795	2795	2795	0
88	20250218	185200	2795	2795	2795	2795	2795	0
89	20250218	185100	2795	2795	2795	2795	2795	0
90	20250218	185000	2795	2795	2795	2795	2795	0
91	20250218	184900	2795	2795	2795	2795	2795	0
92	20250218	184800	2795	2795	2795	2795	2795	1
93	20250218	184700	2795	2795	2795	2795	2795	0
94	20250218	184600	2795	2795	2795	2795	2795	0
95	20250218	184500	2795	2795	2795	2795	2795	0
96	20250218	184400	2795	2795	2795	2795	2795	0
97	20250218	184300	2795	2795	2795	2795	2795	0
98	20250218	184200	2795	2795	2795	2795	2795	0
99	20250218	184100	2795	2795	2795	2795	2795	0
100	20250218	184000	2795	2795	2795	2795	2795	0
101	20250218	183900	2795	2795	2795	2795	2795	0
102	20250218	183800	2795	2795	2795	2795	2795	0
103	20250218	183700	2795	2795	2795	2795	2795	0
104	20250218	183600	2795	2795	2795	2795	2795	0
105	20250218	183500	2795	2795	2795	2795	2795	0
106	20250218	183400	2795	2795	2795	2795	2795	0
107	20250218	183300	2795	2795	2795	2795	2795	0
108	20250218	183200	2795	2795	2795	2795	2795	0
109	20250218	183100	2795	2795	2795	2795	2795	0
110	20250218	183000	2795	2795	2795	2795	2795	0
111	20250218	182900	2795	2795	2795	2795	2795	0
112	20250218	182800	2795	2795	2795	2795	2795	0
113	20250218	182700	2795	2795	2795	2795	2795	0
114	20250218	182600	2795	2795	2795	2795	2795	0
115	20250218	182500	2795	2795	2795	2795	2795	0
116	20250218	182400	2795	2795	2795	2795	2795	0
117	20250218	182300	2795	2795	2795	2795	2795	0
118	20250218	182200	2795	2795	2795	2795	2795	0
119	20250218	182100	2795	2795	2795	2795	2795	0
120	20250218	182000	2795	2795	2795	2795	2795	0
121	20250218	181900	2795	2795	2795	2795	2795	0
122	20250218	181800	2795	2795	2795	2795	2795	1
123	20250218	181700	2795	2795	2795	2795	2795	0
124	20250218	181600	2795	2795	2795	2795	2795	0
125	20250218	181500	2795	2795	2795	2795	2795	0
126	20250218	181400	2795	2795	2795	2795	2795	0
127	20250218	181300	2795	2795	2795	2795	2795	0
128	20250218	181200	2795	2795	2795	2795	2795	0
129	20250218	181100	2795	2795	2795	2795	2795	0
130	20250218	181000	2795	2795	2795	2795	2795	0
131	20250218	180900	2795	2795	2795	2795	2795	0
132	20250218	180800	2795	2795	2795	2795	2795	0
133	20250218	180700	2795	2795	2795	2795	2795	0
134	20250218	180600	2795	2795	2795	2795	2795	0
135	20250218	180500	2795	2795	2795	2795	2795	0
136	20250218	180400	2795	2795	2795	2795	2795	0
137	20250218	180300	2795	2795	2795	2795	2795	0
138	20250218	180200	2795	2795	2795	2795	2795	0
139	20250218	180100	2795	2795	2795	2795	2795	0
140	20250218	180000	2795	2795	2795	2795	2795	0
141	20250218	175900	2795	2795	2795	2795	2795	0
142	20250218	175800	2795	2795	2795	2795	2795	0
143	20250218	175700	2795	2795	2795	2795	2795	0
144	20250218	175600	2795	2795	2795	2795	2795	0
145	20250218	175500	2795	2795	2795	2795	2795	0
146	20250218	175400	2795	2795	2795	2795	2795	0
147	20250218	175300	2795	2795	2795	2795	2795	0
148	20250218	175200	2795	2795	2795	2795	2795	0
149	20250218	175100	2795	2795	2795	2795	2795	0
150	20250218	175000	2795	2795	2795	2795	2795	0
151	20250218	174900	2795	2795	2795	2795	2795	0
152	20250218	174800	2795	2795	2795	2795	2795	1
153	20250218	174700	2795	2795	2795	2795	2795	0
154	20250218	174600	2795	2795	2795	2795	2795	0
155	20250218	174500	2795	2795	2795	2795	2795	0
156	20250218	174400	2795	2795	2795	2795	2795	0
157	20250218	174300	2795	2795	2795	2795	2795	0
158	20250218	174200	2795	2795	2795	2795	2795	0
159	20250218	174100	2795	2795	2795	2795	2795	0
160	20250218	174000	2795	2795	2795	2795	2795	0
161	20250218	173900	2795	2795	2795	2795	2795	0
162	20250218	173800	2795	2795	2795	2795	2795	0
163	20250218	173700	2795	2795	2795	2795	2795	0
164	20250218	173600	2795	2795	2795	2795	2795	0
165	20250218	173500	2795	2795	2795	2795	2795	0
166	20250218	173400	2795	2795	2795	2795	2795	0
167	20250218	173300	2795	2795	2795	2795	2795	0
168	20250218	173200	2795	2795	2795	2795	2795	0
169	20250218	173100	2795	2795	2795	2795	2795	0
170	20250218	173000	2795	2795	2795	2795	2795	0
171	20250218	172900	2795	2795	2795	2795	2795	0
172	20250218	172800	2795	2795	2795	2795	2795	0
173	20250218	172700	2795	2795	2795	2795	2795	0
174	20250218	172600	2795	2795	2795	2795	2795	0
175	20250218	172500	2795	2795	2795	2795	2795	0
176	20250218	172400	2795	2795	2795	2795	2795	0
177	20250218	172300	2795	2795	2795	2795	2795	0
178	20250218	172200	2795	2795	2795	2795	2795	0
179	20250218	172100	2795	2795	2795	2795	2795	0
180	20250218	172000	2795	2795	2795	2795	2795	0
181	20250218	171900	2795	2795	2795	2795	2795	0
182	20250218	171800	2795	2795	2795	2795	2795	1
183	20250218	171700	2795	2795	2795	2795	2795	0
184	20250218	171600	2795	2795	2795	2795	2795	0
185	20250218	171500	2795	2795	2795	2795	2795	0
186	20250218	171400	2795	2795	2795	2795	2795	0
187	20250218	171300	2795	2795	2795	2795	2795	0
188	20250218	171200	2795	2795	2795	2795	2795	0
189	20250218	171100	2795	2795	2795	2795	2795	0
190	20250218	171000	2795	2795	2795	2795	2795	0
191	20250218	170900	2795	2795	2795	2795	2795	0
192	20250218	170800	2795	2795	2795	2795	2795	0
193	20250218	170700	2795	2795	2795	2795	2795	0
194	20250218	170600	2795	2795	2795	2795	2795	0
195	20250218	170500	2795	2795	2795	2795	2795	0
196	20250218	170400	2795	2795	2795	2795	2795	0
197	20250218	170300	2795	2795	2795	2795	2795	0
198	20250218	170200	2795	2795	2795	2795	2795	0
199	20250218	170100	2795	2795	2795	2795	2795	0
200	20250218	170000	2795	2795	2795	2795	2795	0
201	20250218	165900	2795	2795	2795	2795	2795	0
202	20250218	165800	2795	2795	2795	2795	2795	0
203	20250218	165700	2795	2795	2795	2795	2795	0
204	20250218	165600	2795	2795	2795	2795	2795	0
205	20250218	165500	2795	2795	2795	2795	2795	0
206	20250218	165400	2795	2795	2795	2795	2795	0
207	20250218	165300	2795	2795	2795	2795	2795	0
208	20250218	165200	2795	2795	2795	2795	2795	0
209	20250218	165100	2795	2795	2795	2795	2795	0
210	20250218	165000	2795	2795	2795	2795	2795	0
211	20250218	164900	2795	2795	2795	2795	2795	0
212	20250218	164800	2795	2795	2795	2795	2795	1
213	20250218	164700	2795	2795	2795	2795	2795	0
214	20250218	164600	2795	2795	2795	2795	2795	0
215	20250218	164500	2795	2795	2795	2795	2795	0
216	20250218	164400	2795	2795	2795	2795	2795	0
217	20250218	164300	2795	2795	2795	2795	2795	0
218	20250218	164200	2795	2795	2795	2795	2795	0
219	20250218	164100	2795	2795	2795	2795	2795	0
220	20250218	164000	2795	2795	2795	2795	2795	0
221	20250218	163900	2795	2795	2795	2795	2795	0
222	20250218	163800	2795	2795	2795	2795	2795	0
223	20250218	163700	2795	2795	2795	2795	2795	0
224	20250218	163600	2795	2795	2795	2795	2795	0
225	20250218	163500	2795	2795	2795	2795	2795	0
226	20250218	163400	2795	2795	2795	2795	2795	0
227	20250218	163300	2795	2795	2795	2795	2795	0
228	20250218	163200	2795	2795	2795	2795	2795	0
229	20250218	163100	2795	2795	2795	2795	2795	0
230	20250218	163000	2795	2795	2795	2795	2795	0
231	20250218	162900	2795	2795	2795	2795	2795	0
232	20250218	162800	2795	2795	2795	2795	2795	0
233	20250218	162700	2795	2795	2795	2795	2795	0
234	20250218	162600	2795	2795	2795	2795	2795	0
235	20250218	162500	2795	2795	2795	2795	2795	0
236	20250218	162400	2795	2795	2795	2795	2795	0
237	20250218	162300	2795	2795	2795	2795	2795	0
238	20250218	162200	2795	2795	2795	2795	2795	0
239	20250218	162100	2795	2795	2795	2795	2795	0
240	20250218	162000	2795	2795	2795	2795	2795	0
241	20250218	161900	2795	2795	2795	2795	2795	0
242	20250218	161800	2795	2795	2795	2795	2795	1
243	20250218	161700	2795	2795	2795	2795	2795	0
244	20250218	161600	2795	2795	2795	2795	2795	0
245	20250218	161500	2795	2795	2795	2795	2795	0
246	20250218	161400	2795	2795	2795	2795	2795	0
247	20250218	161300	2795	2795	2795	2795	2795	0
248	20250218	161200	2795	2795	2795	2795	2795	0
249	20250218	161100	2795	2795	2795	2795	2795	0
250	20250218	161000	2795	2795	2795	2795	2795	0
251	20250218	160900	2795	2795	2795	2795	2795	0
252	20250218	160800	2795	2795	2795	2795	2795	0
253	20250218	160700	2795	2795	2795	2795	2795	0
254	20250218	160600	2795	2795	2795	2795	2795	0
255	20250218	160500	2795	2795	2795	2795	2795	0
256	20250218	160400	2795	2795	2795	2795	2795	0
257	20250218	160300	2795	2795	2795	2795	2795	0
258	20250218	160200	2795	2795	2795	2795	2795	0
259	20250218	160100	2795	2795	2795	2795	2795	0
260	20250218	160000	2795	2795	2795	2795	2795	0
261	20250218	155900	2795	2795	2795	2795	2795	0
262	20250218	155800	2795	2795	2795	2795	2795	0
263	20250218	155700	2795	2795	2795	2795	2795	0
264	20250218	155600	2795	2795	2795	2795	2795	0
265	20250218	155500	2795	2795	2795	2795	2795	0
266	20250218	155400	2795	2795	2795	2795	2795	0
267	20250218	155300	2795	2795	2795	2795	2795	0
268	20250218	155200	2795	2795	2795	2795	2795	0
269	20250218	155100	2795	2795	2795	2795	2795	0
270	20250218	155000	2795	2795	2795	2795	2795	0
271	20250218	154900	2795	2795	2795	2795	2795	0
272	20250218	154800	2795	2795	2795	2795	2795	1
273	20250218	154700	2795	2795	2795	2795	2795	0
274	20250218	154600	2795	2795	2795	2795	2795	0
275	20250218	154500	2795	2795	2795	2795	2795	0
276	20250218	154400	2795	2795	2795	2795	2795	0
277	20250218	154300	2795	2795	2795	2795	2795	0
278	20250218	154200	2795	2795	2795	2795	2795	0
279	20250218	154100	2795	2795	2795	2795	2795	0
280	20250218	154000	2795	2795	2795	2795	2795	0
281	20250218	153900	2795	2795	2795	2795	2795	0
282	20250218	153800	2795	2795	2795	2795	2795	0
283	20250218	153700	2795	2795	2795	2795	2795	0
284	20250218	153600	2795	2795	2795	2795	2795	0
285	20250218	153500	2795	2795	2795	2795	2795	0
286	20250218	153400	2795	2795	2795	2795	2795	0
287	20250218	153300	2795	2795	2795	2795	2795	0
288	20250218	153200	2795	2795	2795	2795	2795	0
289	20250218	153100	2795	2795	2795	2795	2795	0
290	20250218	153000	2795	2795	2795	2795	2795	0
291	20250218	152900	2795	2795	2795	2795	2795	0
292	20250218	152800	2795	2795	2795	2795	2795	0
293	20250218	152700	2795	2795	2795	2795	2795	0
294	20250218	152600	2795	2795	2795	2795	2795	0
295	20250218	152500	2795	2795	2795	2795	2795	0
296	20250218	152400	2795	2795	2795	2795	2795	0
297	20250218	152300	2795	2795	2795	2795	2795	0
298	20250218	152200	2795	2795	2795	2795	2795	0
299	20250218	152100	2795	2795	2795	2795	2795	0
300	20250218	152000	2795	2795	2795	2795	2795	0
301	20250218	151900	2795	2795	2795	2795	2795	0
302	20250218	151800	2795	2795	2795	2795	2795	0
303	20250218	151700	2795	2795	2795	2795	2795	0
304	20250218	151600	2795	2795	2795	2795	2795	0
305	20250218	151500	2795	2795	2795	2795	2795	0
306	20250218	151400	2795	2795	2795	2795	2795	0
307	20250218	151300	2795	2795	2795	2795	2795	0
308	20250218	151200	2795	2795	2795	2795	2795	0
309	20250218	151100	2795	2795	2795	2795	2795	0
310	20250218	151000	2795	2795	2795	2795	2795	0
311	20250218	150900	2795	2795	2795	2795	2795	0
312	20250218	150800	2795	2795	2795	2795	2795	0
313	20250218	150700	2795	2795	2795	2795	2795	0
314	20250218	150600	2795	2795	2795	2795	2795	0
315	20250218	150500	2795	2795	2795	2795	2795	0
316	20250218	150400	2795	2795	2795	2795	2795	0
317	20250218	150300	2795	2795	2795	2795	2795	0
318	20250218	150200	2795	2795	2795	2795	2795	0
319	20250218	150100	2795	2795	2795	2795	2795	0
320	20250218	150000	2795	2795	2795	2795	2795	0
321	20250218	145900	2795	2795	2795	2795	2795	0
322	20250218	145800	2795	2795	2795	2795	2795	0
323	20250218	145700	2795	2795	2795	2795	2795	0
324	20250218	145600	2795	2795	2795	2795	2795	0
325	20250218	145500	2795	2795	2795	2795	2795	0
326	20250218	145400	2795	2795	2795	2795	2795	0
327	20250218	145300	2795	2795	2795	2795	2795	0
328	20250218	145200	2795	2795	2795	2795	2795	0
329	20250218	145100	2795	2795	2795	2795	2795	0
330	20250218	145000	2795	2795	2795	2795	2795	0
331	20250218	144900	2795	2795	2795	2795	2795	0
332	20250218	144800	2795	2795	2795	2795	2795	0
333	20250218	144700	2795	2795	2795	2795	2795	0
334	20250218	144600	2795	2795	2795	2795	2795	0
335	20250218	144500	2795	2795	2795	2795	2795	0
336	20250218	144400	2795	2795	2795	2795	2795	0
337	20250218	144300	2795	2795	2795	2795	2795	0
338	20250218	144200	2795	2795	2795	2795	2795	0
339	20250218	144100	2795	2795	2795	2795	2795	0
340	20250218	144000	2795	2795	2795	2795	2795	0
341	20250218	143900	2795	2795	2795	2795	2795	0
342	20250218	143800	2795	2795	2795	2795	2795	0
343	20250218	143700	2795	2795	2795	2795	2795	0
344	20250218	143600	2795	2795	2795	2795	2795	0
345	20250218	143500	2795	2795	2795	2795	2795	0
346	20250218	143400	2795	2795	2795	2795	2795	0
347	20250218	143300	2795	2795	2795	2795	2795	0
348	20250218	143200	2795	2795	2795	2795	2795	0
349	20250218	143100	2795	2795	2795	2795	2795	0
350	20250218	143000	2795	2795	2795	2795	2795	0
351	20250218	142900	2795	2795	2795	2795	2795	0
352	20250218	142800	2795	2795	2795	2795	2795	0
353	20250218	142700	2795	2795	2795	2795	2795	0
354	20250218	142600	2795	2795	2795	2795	2795	0
355	20250218	142500	2795	2795	2795	2795	2795	0
356	20250218	142400	2795	2795	2795	2795	2795	0
357	20250218	142300	2795	2795	2795	2795	2795	0
358	20250218	142200	2795	2795	2795	2795	2795	0
359	20250218	142100	2795	2795	2795	2795	2795	0
360	20250218	142000	2795	2795	2795	2795	2795	0
361	20250218	141900	2795	2795	2795	2795	2795	0
362	20250218	141800	2795	2795	2795	2795	2795	0
363	20250218	141700	2795	2795	2795	2795	2795	0
364	20250218	141600	2795	2795	2795	2795	2795	0
365	20250218	141500	2795	2795	2795	2795	2795	0
366	20250218	141400	2795	2795	2795	2795	2795	0
367	20250218	141300	2795	2795	2795	2795	2795	0
368	20250218	141200	2795	2795	2795	2795	2795	0
369	20250218	141100	2795	2795	2795	2795	2795	0
370	20250218	141000	2795	2795	2795	2795	2795	0
371	20250218	140900	2795	2795	2795	2795	2795	0
372	20250218	140800	2795	2795	2795	2795	2795	0
373	20250218	140700	2795	2795	2795	2795	2795	0
374	20250218	140600	2795	2795	2795	2795	2795	0
375	20250218	140500	2795	2795	2795	2795	2795	0
376	20250218	140400	2795	2795	2795	2795	2795	0
377	20250218	140300	2795	2795	2795	2795	2795	0
378	20250218	140200	2795	2795	2795	2795	2795	0
379	20250218	140100	2795	2795	2795	2795	2795	0
380	20250218	140000	2795	2795	2795	2795	2795	0
381	20250218	135900	2795	2795	2795	2795	2795	0
382	20250218	135800	2795	2795	2795	2795	2795	0
383	20250218	135700	2795	2795	2795	2795	2795	0
384	20250218	135600	2795	2795	2795	2795	2795	0
385	20250218	135500	2795	2795	2795	2795	2795	0
386	20250218	135400	2795	2795	2795	2795	2795	0
387	20250218	135300	2795	2795	2795	2795	2795	0
388	20250218	135200	2795	2795	2795	2795	2795	0
389	20250218	135100	2795	2795	2795	2795	2795	0
390	20250218	135000	2795	2795	2795	2795	2795	0
391	20250218	134900	2795	2795	2795	2795	2795	0
392	20250218	134800	2795	2795	2795	2795	2795	0
393	20250218	134700	2795	2795	2795	2795	2795	0
394	20250218	134600	2795	2795	2795	2795	2795	0
395	20250218	134500	2795	2795	2795	2795	2795	0
396	20250218	134400	2795	2795	2795	2795	2795	0
397	20250218	134300	2795	2795	2795	2795	2795	0
398	20250218	134200	2795	2795	2795	2795	2795	0
399	20250218	134100	2795	2795	2795	2795	2795	0
400	20250218	134000	2795	2795	2795	2795	2795	0
401	20250218	133900	2795	2795	2795	2795	2795	0
402	20250218	133800	2795	2795	2795	2795	2795	0
403	20250218	133700	2795	2795	2795	2795	2795	0
404	20250218	133600	2795	2795	2795	2795	2795	0
405	20250218	133500	2795	2795	2795	2795	2795	0
406	20250218	133400	2795	2795	2795	2795	2795	0
407	20250218	133300	2795	2795	2795	2795	2795	0
408	20250218	133200	2795	2795	2795	2795	2795	0
409	20250218	133100	2795	2795	2795	2795	2795	0
410	20250218	133000	2795	2795	2795	2795	2795	0
411	20250218	132900	2795	2795	2795	2795	2795	0
412	20250218	132800	2795	2795	2795	2795	2795	0
413	20250218	132700	2795	2795	2795	2795	2795	0
414	20250218	132600	2795	2795	2795	2795	2795	0
415	20250218	132500	2795	2795	2795	2795	2795	0
416	20250218	132400	2795	2795	2795	2795	2795	0
417	20250218	132300	2795	2795	2795	2795	2795	0
418	20250218	132200	2795	2795	2795	2795	2795	0
419	20250218	132100	2795	2795	2795	2795	2795	0
420	20250218	132000	2795	2795	2795	2795	2795	0
421	20250218	131900	2795	2795	2795	2795	2795	0
422	20250218	131800	2795	2795	2795	2795	2795	0
423	20250218	131700	2795	2795	2795	2795	2795	0
424	20250218	131600	2795	2795	2795	2795	2795	0
425	20250218	131500	2795	2795	2795	2795	2795	0
426	20250218	131400	2795	2795	2795	2795	2795	0
427	20250218	131300	2795	2795	2795	2795	2795	0
428	20250218	131200	2795	2795	2795	2795	2795	0
429	20250218	131100	2795	2795	2795	2795	2795	0
430	20250218	131000	2795	2795	2795	2795	2795	0
431	20250218	130900	2795	2795	2795	2795	2795	0
432	20250218	130800	2795	2795	2795	2795	2795	0
433	20250218	130700	2795	2795	2795	2795	2795	0
434	20250218	130600	2795	2795	2795	2795	2795	0
435	20250218	130500	2795	2795	2795	2795	2795	0
436	20250218	130400	2795	2795	2795	2795	2795	0
437	20250218	130300	2795	2795	2795	2795	2795	0
438	20250218	130200	2795	2795	2795	2795	2795	0
439	20250218	130100	2795	2795	2795	2795	2795	0
440	20250218	130000	2795	2795	2795	2795	2795	0
441	20250218	125900	2795	2795	2795	2795	2795	0
442	20250218	125800	2795	2795	2795	2795	2795	0
443	20250218	125700	2795	2795	2795	2795	2795	0
444	20250218	125600	2795	2795	2795	2795	2795	0
445	20250218	125500	2795	2795	2795	2795	2795	0
446	20250218	125400	2795	2795	2795	2795	2795	0
447	20250218	125300	2795	2795	2795	2795	2795	0
448	20250218	125200	2795	2795	2795	2795	2795	0
449	20250218	125100	2795	2795	2795	2795	2795	0
450	20250218	125000	2795	2795	2795	2795	2795	0
451	20250218	124900	2795	2795	2795	2795	2795	0
452	20250218	124800	2795	2795	2795	2795	2795	0
453	20250218	124700	2795	2795	2795	2795	2795	0
454	20250218	124600	2795	2795	2795	2795	2795	0
455	20250218	124500	2795	2795	2795	2795	2795	0
456	20250218	124400	2795	2795	2795	2795	2795	0
457	20250218	124300	2795	2795	2795	2795	2795	0
458	20250218	124200	2795	2795	2795	2795	2795	0
459	20250218	124100	2795	2795	2795	2795	2795	0
460	20250218	124000	2795	2795	2795	2795	2795	0
461	20250218	123900	2795	2795	2795	2795	2795	0
462	20250218	123800	2795	2795	2795	2795	2795	0
463	20250218	123700	2795	2795	2795	2795	2795	0
464	20250218	123600	2795	2795	2795	2795	2795	0
465	20250218	123500	2795	2795	2795	2795	2795	0
466	20250218	123400	2795	2795	2795	2795	2795	0
467	20250218	123300	2795	2795	2795	2795	2795	0
468	20250218	123200	2795	2795	2795	2795	2795	0
469	20250218	123100	2795	2795	2795	2795	2795	0
470	20250218	123000	2795	2795	2795	2795	2795	0
471	20250218	122900	2795	2795	2795	2795	2795	0
472	20250218	122800	2795	2795	2795	2795	2795	0
473	20250218	122700	2795	2795	2795	2795	2795	0
474	20250218	122600	2795	2795	2795	2795	2795	0
475	20250218	122500	2795	2795	2795	2795	2795	0
476	20250218	122400	2795	2795	2795	2795	2795	0
477	20250218	122300	2795	2795	2795	2795	2795	0
478	20250218	122200	2795	2795	2795	2795	2795	0
479	20250218	122100	2795	2795	2795	2795	2795	0
480	20250218	122000	2795	2795	2795	2795	2795	0
481	20250218	121900	2795	2795	2795	2795	2795	0
482	20250218	121800	2795	2795	2795	2795	2795	0
483	20250218	121700	2795	2795	2795	2795	2795	0
484	20250218	121600	2795	2795	2795	2795	2795	0
485	20250218	121500	2795	2795	2795	2795	2795	0
486	20250218	121400	2795	2795	2795	2795	2795	0
487	20250218	121300	2795	2795	2795	2795	2795	0
488	20250218	121200	2795	2795	2795	2795	2795	0
489	20250218	121100	2795	2795	2795	2795	2795	0
490	20250218	121000	2795	2795	2795	2795	2795	0
491	20250218	120900	2795	2795	2795	2795	2795	0
492	20250218	120800	2795	2795	2795	2795	2795	0
493	20250218	120700	2795	2795	2795	2795	2795	0
494	20250218	120600	2795	2795	2795	2795	2795	0
495	20250218	120500	2795	2795	2795	2795	2795	0
496	20250218	120400	2795	2795	2795	2795	2795	0
497	20250218	120300	2795	2795	2795	2795	2795	0
498	20250218	120200	2795	2795	2795	2795	2795	0
499	20250218	120100	2795	2795	2795	2795	2795	0
500	20250218	120000	2795	2795	2795	2795	2795	0
501	20250218	115900	2795	2795	2795	2795	2795	0
502	20250218	115800	2795	2795	2795	2795	2795	0
503	20250218	115700	2795	2795	2795	2795	2795	0
504	20250218	115600	2795	2795	2795	2795	2795	0
505	20250218	115500	2795	2795	2795	2795	2795	0
506	20250218	115400	2795	2795	2795	2795	2795	0
507	20250218	115300	2795	2795	2795	2795	2795	0
508	20250218	115200	2795	2795	2795	2795	2795	0
509	20250218	115100	2795	2795	2795	2795	2795	0
510	20250218	115000	2795	2795	2795	2795	2795	0
511	20250218	114900	2795	2795	2795	2795	2795	0
512	20250218	114800	2795	2795	2795	2795	2795	0
513	20250218	114700	2795	2795	2795	2795	2795	0
514	20250218	114600	2795	2795	2795	2795	2795	0
515	20250218	114500	2795	2795	2795	2795	2795	0
516	20250218	114400	2795	2795	2795	2795	2795	0
517	20250218	114300	2795	2795	2795	2795	2795	0
518	20250218	114200	2795	2795	2795	2795	2795	0
519	20250218	114100	2795	2795	2795	2795	2795	0
520	20250218	114000	2795	2795	2795	2795	2795	0
521	20250218	113900	2795	2795	2795	2795	2795	0
522	20250218	113800	2795	2795	2795	2795	2795	0
523	20250218	113700	2795	2795	2795	2795	2795	0
524	20250218	113600	2795	2795	2795	2795	2795	0
525	20250218	113500	2795	2795	2795	2795	2795	0
526	20250218	113400	2795	2795	2795	2795	2795	0
527	20250218	113300	2795	2795	2795	2795	2795	0
528	20250218	113200	2795	2795	2795	2795	2795	0
529	20250218	113100	2795	2795	2795	2795	2795	0
530	20250218	113000	2795	2795	2795	2795	2795	0
531	20250218	112900	2795	2795	2795	2795	2795	0
532	20250218	112800	2795	2795	2795	2795	2795	0
533	20250218	112700	2795	2795	2795	2795	2795	0
534	20250218	112600	2795	2795	2795	2795	2795	0
535	20250218	112500	2795	2795	2795	2795	2795	0
536	20250218	112400	2795	2795	2795	2795	2795	0
537	20250218	112300	2795	2795	2795	2795	2795	0
538	20250218	112200	2795	2795	2795	2795	2795	0
539	20250218	112100	2795	2795	2795	2795	2795	0
540	20250218	112000	2795	2795	2795	2795	2795	0
541	20250218	111900	2795	2795	2795	2795	2795	0
542	20250218	111800	2795	2795	2795	2795	2795	0
543	20250218	111700	2795	2795	2795	2795	2795	0
544	20250218	111600	2795	2795	2795	2795	2795	0
545	20250218	111500	2795	2795	2795	2795	2795	0
546	20250218	111400	2795	2795	2795	2795	2795	0
547	20250218	111300	2795	2795	2795	2795	2795	0
548	20250218	111200	2795	2795	2795	2795	2795	0
549	20250218	111100	2795	2795	2795	2795	2795	0
550	20250218	111000	2795	2795	2795	2795	2795	0
551	20250218	110900	2795	2795	2795	2795	2795	0
552	20250218	110800	2795	2795	2795	2795	2795	0
553	20250218	110700	2795	2795	2795	2795	2795	0
554	20250218	110600	2795	2795	2795	2795	2795	0
555	20250218	110500	2795	2795	2795	2795	2795	0
556	20250218	110400	2795	2795	2795	2795	2795	0
557	20250218	110300	2795	2795	2795	2795	2795	0
558	20250218	110200	2795	2795	2795	2795	2795	0
559	20250218	110100	2795	2795	2795	2795	2795	0
560	20250218	110000	2795	2795	2795	2795	2795	0
561	20250218	105900	2795	2795	2795	2795	2795	0
562	20250218	105800	2795	2795	2795	2795	2795	0
563	20250218	105700	2795	2795	2795	2795	2795	0
564	20250218	105600	2795	2795	2795	2795	2795	0
565	20250218	105500	2795	2795	2795	2795	2795	0
566	20250218	105400	2795	2795	2795	2795	2795	0
567	20250218	105300	2795	2795	2795	2795	2795	0
568	20250218	105200	2795	2795	2795	2795	2795	0
569	20250218	105100	2795	2795	2795	2795	2795	0
570	20250218	105000	2795	2795	2795	2795	2795	0
571	20250218	104900	2795	2795	2795	2795	2795	0
572	20250218	104800	2795	2795	2795	2795	2795	0
573	20250218	104700	2795	2795	2795	2795	2795	0
574	20250218	104600	2795	2795	2795	2795	2795	0
575	20250218	104500	2795	2795	2795	2795	2795	0
576	20250218	104400	2795	2795	2795	2795	2795	0
577	20250218	104300	2795	2795	2795	2795	2795	0
578	20250218	104200	2795	2795	2795	2795	2795	0
579	20250218	104100	2795	2795	2795	2795	2795	0
580	20250218	104000	2795	2795	2795	2795	2795	0
581	20250218	103900	2795	2795	2795	2795	2795	0
582	20250218	103800	2795	2795	2795	2795	2795	0
583	20250218	103700	2795	2795	2795	2795	2795	0
584	20250218	103600	2795	2795	2795	2795	2795	0
585	20250218	103500	2795	2795	2795	2795	2795	0
586	20250218	103400	2795	2795	2795	2795	2795	0
587	20250218	103300	2795	2795	2795	2795	2795	0
588	20250218	103200	2795	2795	2795	2795	2795	0
589	20250218	103100	2795	2795	2795	2795	2795	0
590	20250218	103000	2795	2795	2795	2795	2795	0
591	20250218	102900	2795	2795	2795	2795	2795	0
592	20250218	102800	2795	2795	2795	2795	2795	0
593	20250218	102700	2795	2795	2795	2795	2795	0
594	20250218	102600	2795	2795	2795	2795	2795	0
595	20250218	102500	2795	2795	2795	2795	2795	0
596	20250218	102400	2795	2795	2795	2795	2795	0
597	20250218	102300	2795	2795	2795	2795	2795	0
598	20250218	102200	2795	2795	2795	2795	2795	0
599	20250218	102100	2795	2795	2795	2795	2795	0
600	20250218	102000	2795	2795	2795	2795	2795	0
601	20250218	101900	2795	2795	2795	2795	2795	0
602	20250218	101800	2795	2795	2795	2795	2795	0
603	20250218	101700	2795	2795	2795	2795	2795	0
604	20250218	101600	2795	2795	2795	2795	2795	0
605	20250218	101500	2795	2795	2795	2795	2795	0
606	20250218	101400	2795	2795	2795	2795	2795	0
607	20250218	101300	2795	2795	2795	2795	2795	0
608	20250218	101200	2795	2795	2795	2795	2795	0
609	20250218	101100	2795	2795	2795	2795	2795	0
610	20250218	101000	2795	2795	2795	2795	2795	0
611	20250218	100900	2795	2795	2795	2795	2795	0
612	20250218	100800	2795	2795	2795	2795	2795	0
613	20250218	100700	2795	2795	2795	2795	2795	0
614	20250218	100600	2795	2795	2795	2795	2795	0
615	20250218	100500	2795	2795	2795	2795	2795	0
616	20250218	100400	2795	2795	2795	2795	2795	0
617	20250218	100300	2795	2795	2795	2795	2795	0
618	20250218	100200	2795	2795	2795	2795	2795	0
619	20250218	100100	2795	2795	2795	2795	2795	0
620	20250218	100000	2795	2795	2795	2795	2795	0
621	20250218	095900	2795	2795	2795	2795	2795	0
622	20250218	095800	2795	2795	2795	2795	2795	0
623	20250218	095700	2795	2795	2795	2795	2795	0
624	20250218	095600	2795	2795	2795	2795	2795	0
625	20250218	095500	2795	2795	2795	2795	2795	0
626	20250218	095400	2795	2795	2795	2795	2795	0
627	20250218	095300	2795	2795	2795	2795	2795	0
628	20250218	095200	2795	2795	2795	2795	2795	0
629	20250218	095100	2795	2795	2795	2795	2795	0
630	20250218	095000	2795	2795	2795	2795	2795	0
631	20250218	094900	2795	2795	2795	2795	2795	0
632	20250218	094800	2795	2795	2795	2795	2795	0
633	20250218	094700	2795	2795	2795	2795	2795	0
634	20250218	094600	2795	2795	2795	2795	2795	0
635	20250218	094500	2795	2795	2795	2795	2795	0
636	20250218	094400	2795	2795	2795	2795	2795	0
637	20250218	094300	2795	2795	2795	2795	2795	0
638	20250218	094200	2795	2795	2795	2795	2795	0
639	20250218	094100	2795	2795	2795	2795	2795	0
640	20250218	094000	2795	2795	2795	2795	2795	0
641	20250218	093900	2795	2795	2795	2795	2795	0
642	20250218	093800	2795	2795	2795	2795	2795	0
643	20250218	093700	2795	2795	2795	2795	2795	0
644	20250218	093600	2795	2795	2795	2795	2795	0
645	20250218	093500	2795	2795	2795	2795	2795	0
646	20250218	093400	2795	2795	2795	2795	2795	0
647	20250218	093300	2795	2795	2795	2795	2795	0
648	20250218	093200	2795	2795	2795	2795	2795	0
649	20250218	093100	2795	2795	2795	2795	2795	0
650	20250218	093000	2795	2795	2795	2795	2795	0
651	20250218	092900	2795	2795	2795	2795	2795	0
652	20250218	092800	2795	2795	2795	2795	2795	0
653	20250218	092700	2795	2795	2795	2795	2795	0
654	20250218	092600	2795	2795	2795	2795	2795	0
655	20250218	092500	2795	2795	2795	2795	2795	0
656	20250218	092400	2795	2795	2795	2795	2795	0
657	20250218	092300	2795	2795	2795	2795	2795	0
658	20250218	092200	2795	2795	2795	2795	2795	0
659	20250218	092100	2795	2795	2795	2795	2795	0
660	20250218	092000	2795	2795	2795	2795	2795	0
661	20250218	091900	2795	2795	2795	2795	2795	0
662	20250218	091800	2795	2795	2795	2795	2795	0
663	20250218	091700	2795	2795	2795	2795	2795	0
664	20250218	091600	2795	2795	2795	2795	2795	0
665	20250218	091500	2795	2795	2795	2795	2795	0
666	20250218	091400	2795	2795	2795	2795	2795	0
667	20250218	091300	2795	2795	2795	2795	2795	0
668	20250218	091200	2795	2795	2795	2795	2795	0
669	20250218	091100	2795	2795	2795	2795	2795	0
670	20250218	091000	2795	2795	2795	2795	2795	0
671	20250218	090900	2795	2795	2795	2795	2795	0
672	20250218	090800	2795	2795	2795	2795	2795	0
673	20250218	090700	2795	2795	2795	2795	2795	0
674	20250218	090600	2795	2795	2795	2795	2795	0
675	20250218	090500	2795	2795	2795	2795	2795	0
676	20250218	090400	2795	2795	2795	2795	2795	0
677	20250218	090300	2795	2795	2795	2795	2795	0
678	20250218	090200	2795	2795	2795	2795	2795	0
679	20250218	090100	2795	2795	2795	2795	2795	0
680	20250218	090000	2795	2795	2795	2795	2795	1