KissMeData/114920/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	202000	2795	2795	2795	2795	2795	1
3	20250219	201900	2795	2795	2795	2795	2795	0
4	20250219	201800	2795	2795	2795	2795	2795	0
5	20250219	201700	2795	2795	2795	2795	2795	0
6	20250219	201600	2795	2795	2795	2795	2795	0
7	20250219	201500	2795	2795	2795	2795	2795	0
8	20250219	201400	2795	2795	2795	2795	2795	0
9	20250219	201300	2795	2795	2795	2795	2795	0
10	20250219	201200	2795	2795	2795	2795	2795	0
11	20250219	201100	2795	2795	2795	2795	2795	0
12	20250219	201000	2795	2795	2795	2795	2795	0
13	20250219	200900	2795	2795	2795	2795	2795	0
14	20250219	200800	2795	2795	2795	2795	2795	0
15	20250219	200700	2795	2795	2795	2795	2795	0
16	20250219	200600	2795	2795	2795	2795	2795	0
17	20250219	200500	2795	2795	2795	2795	2795	0
18	20250219	200400	2795	2795	2795	2795	2795	0
19	20250219	200300	2795	2795	2795	2795	2795	0
20	20250219	200200	2795	2795	2795	2795	2795	0
21	20250219	200100	2795	2795	2795	2795	2795	0
22	20250219	200000	2795	2795	2795	2795	2795	0
23	20250219	195900	2795	2795	2795	2795	2795	0
24	20250219	195800	2795	2795	2795	2795	2795	0
25	20250219	195700	2795	2795	2795	2795	2795	0
26	20250219	195600	2795	2795	2795	2795	2795	0
27	20250219	195500	2795	2795	2795	2795	2795	0
28	20250219	195400	2795	2795	2795	2795	2795	0
29	20250219	195300	2795	2795	2795	2795	2795	0
30	20250219	195200	2795	2795	2795	2795	2795	0
31	20250219	195100	2795	2795	2795	2795	2795	0
32	20250219	195000	2795	2795	2795	2795	2795	1
33	20250219	194900	2795	2795	2795	2795	2795	0
34	20250219	194800	2795	2795	2795	2795	2795	0
35	20250219	194700	2795	2795	2795	2795	2795	0
36	20250219	194600	2795	2795	2795	2795	2795	0
37	20250219	194500	2795	2795	2795	2795	2795	0
38	20250219	194400	2795	2795	2795	2795	2795	0
39	20250219	194300	2795	2795	2795	2795	2795	0
40	20250219	194200	2795	2795	2795	2795	2795	0
41	20250219	194100	2795	2795	2795	2795	2795	0
42	20250219	194000	2795	2795	2795	2795	2795	0
43	20250219	193900	2795	2795	2795	2795	2795	0
44	20250219	193800	2795	2795	2795	2795	2795	0
45	20250219	193700	2795	2795	2795	2795	2795	0
46	20250219	193600	2795	2795	2795	2795	2795	0
47	20250219	193500	2795	2795	2795	2795	2795	0
48	20250219	193400	2795	2795	2795	2795	2795	0
49	20250219	193300	2795	2795	2795	2795	2795	0
50	20250219	193200	2795	2795	2795	2795	2795	0
51	20250219	193100	2795	2795	2795	2795	2795	0
52	20250219	193000	2795	2795	2795	2795	2795	0
53	20250219	192900	2795	2795	2795	2795	2795	0
54	20250219	192800	2795	2795	2795	2795	2795	0
55	20250219	192700	2795	2795	2795	2795	2795	0
56	20250219	192600	2795	2795	2795	2795	2795	0
57	20250219	192500	2795	2795	2795	2795	2795	0
58	20250219	192400	2795	2795	2795	2795	2795	0
59	20250219	192300	2795	2795	2795	2795	2795	0
60	20250219	192200	2795	2795	2795	2795	2795	0
61	20250219	192100	2795	2795	2795	2795	2795	0
62	20250219	192000	2795	2795	2795	2795	2795	1
63	20250219	191900	2795	2795	2795	2795	2795	0
64	20250219	191800	2795	2795	2795	2795	2795	0
65	20250219	191700	2795	2795	2795	2795	2795	0
66	20250219	191600	2795	2795	2795	2795	2795	0
67	20250219	191500	2795	2795	2795	2795	2795	0
68	20250219	191400	2795	2795	2795	2795	2795	0
69	20250219	191300	2795	2795	2795	2795	2795	0
70	20250219	191200	2795	2795	2795	2795	2795	0
71	20250219	191100	2795	2795	2795	2795	2795	0
72	20250219	191000	2795	2795	2795	2795	2795	0
73	20250219	190900	2795	2795	2795	2795	2795	0
74	20250219	190800	2795	2795	2795	2795	2795	0
75	20250219	190700	2795	2795	2795	2795	2795	0
76	20250219	190600	2795	2795	2795	2795	2795	0
77	20250219	190500	2795	2795	2795	2795	2795	0
78	20250219	190400	2795	2795	2795	2795	2795	0
79	20250219	190300	2795	2795	2795	2795	2795	0
80	20250219	190200	2795	2795	2795	2795	2795	0
81	20250219	190100	2795	2795	2795	2795	2795	0
82	20250219	190000	2795	2795	2795	2795	2795	0
83	20250219	185900	2795	2795	2795	2795	2795	0
84	20250219	185800	2795	2795	2795	2795	2795	0
85	20250219	185700	2795	2795	2795	2795	2795	0
86	20250219	185600	2795	2795	2795	2795	2795	0
87	20250219	185500	2795	2795	2795	2795	2795	0
88	20250219	185400	2795	2795	2795	2795	2795	0
89	20250219	185300	2795	2795	2795	2795	2795	0
90	20250219	185200	2795	2795	2795	2795	2795	0
91	20250219	185100	2795	2795	2795	2795	2795	0
92	20250219	185000	2795	2795	2795	2795	2795	1
93	20250219	184900	2795	2795	2795	2795	2795	0
94	20250219	184800	2795	2795	2795	2795	2795	0
95	20250219	184700	2795	2795	2795	2795	2795	0
96	20250219	184600	2795	2795	2795	2795	2795	0
97	20250219	184500	2795	2795	2795	2795	2795	0
98	20250219	184400	2795	2795	2795	2795	2795	0
99	20250219	184300	2795	2795	2795	2795	2795	0
100	20250219	184200	2795	2795	2795	2795	2795	0
101	20250219	184100	2795	2795	2795	2795	2795	0
102	20250219	184000	2795	2795	2795	2795	2795	0
103	20250219	183900	2795	2795	2795	2795	2795	0
104	20250219	183800	2795	2795	2795	2795	2795	0
105	20250219	183700	2795	2795	2795	2795	2795	0
106	20250219	183600	2795	2795	2795	2795	2795	0
107	20250219	183500	2795	2795	2795	2795	2795	0
108	20250219	183400	2795	2795	2795	2795	2795	0
109	20250219	183300	2795	2795	2795	2795	2795	0
110	20250219	183200	2795	2795	2795	2795	2795	0
111	20250219	183100	2795	2795	2795	2795	2795	0
112	20250219	183000	2795	2795	2795	2795	2795	0
113	20250219	182900	2795	2795	2795	2795	2795	0
114	20250219	182800	2795	2795	2795	2795	2795	0
115	20250219	182700	2795	2795	2795	2795	2795	0
116	20250219	182600	2795	2795	2795	2795	2795	0
117	20250219	182500	2795	2795	2795	2795	2795	0
118	20250219	182400	2795	2795	2795	2795	2795	0
119	20250219	182300	2795	2795	2795	2795	2795	0
120	20250219	182200	2795	2795	2795	2795	2795	0
121	20250219	182100	2795	2795	2795	2795	2795	0
122	20250219	182000	2795	2795	2795	2795	2795	1
123	20250219	181900	2795	2795	2795	2795	2795	0
124	20250219	181800	2795	2795	2795	2795	2795	0
125	20250219	181700	2795	2795	2795	2795	2795	0
126	20250219	181600	2795	2795	2795	2795	2795	0
127	20250219	181500	2795	2795	2795	2795	2795	0
128	20250219	181400	2795	2795	2795	2795	2795	0
129	20250219	181300	2795	2795	2795	2795	2795	0
130	20250219	181200	2795	2795	2795	2795	2795	0
131	20250219	181100	2795	2795	2795	2795	2795	0
132	20250219	181000	2795	2795	2795	2795	2795	0
133	20250219	180900	2795	2795	2795	2795	2795	0
134	20250219	180800	2795	2795	2795	2795	2795	0
135	20250219	180700	2795	2795	2795	2795	2795	0
136	20250219	180600	2795	2795	2795	2795	2795	0
137	20250219	180500	2795	2795	2795	2795	2795	0
138	20250219	180400	2795	2795	2795	2795	2795	0
139	20250219	180300	2795	2795	2795	2795	2795	0
140	20250219	180200	2795	2795	2795	2795	2795	0
141	20250219	180100	2795	2795	2795	2795	2795	0
142	20250219	180000	2795	2795	2795	2795	2795	0
143	20250219	175900	2795	2795	2795	2795	2795	0
144	20250219	175800	2795	2795	2795	2795	2795	0
145	20250219	175700	2795	2795	2795	2795	2795	0
146	20250219	175600	2795	2795	2795	2795	2795	0
147	20250219	175500	2795	2795	2795	2795	2795	0
148	20250219	175400	2795	2795	2795	2795	2795	0
149	20250219	175300	2795	2795	2795	2795	2795	0
150	20250219	175200	2795	2795	2795	2795	2795	0
151	20250219	175100	2795	2795	2795	2795	2795	0
152	20250219	175000	2795	2795	2795	2795	2795	1
153	20250219	174900	2795	2795	2795	2795	2795	0
154	20250219	174800	2795	2795	2795	2795	2795	0
155	20250219	174700	2795	2795	2795	2795	2795	0
156	20250219	174600	2795	2795	2795	2795	2795	0
157	20250219	174500	2795	2795	2795	2795	2795	0
158	20250219	174400	2795	2795	2795	2795	2795	0
159	20250219	174300	2795	2795	2795	2795	2795	0
160	20250219	174200	2795	2795	2795	2795	2795	0
161	20250219	174100	2795	2795	2795	2795	2795	0
162	20250219	174000	2795	2795	2795	2795	2795	0
163	20250219	173900	2795	2795	2795	2795	2795	0
164	20250219	173800	2795	2795	2795	2795	2795	0
165	20250219	173700	2795	2795	2795	2795	2795	0
166	20250219	173600	2795	2795	2795	2795	2795	0
167	20250219	173500	2795	2795	2795	2795	2795	0
168	20250219	173400	2795	2795	2795	2795	2795	0
169	20250219	173300	2795	2795	2795	2795	2795	0
170	20250219	173200	2795	2795	2795	2795	2795	0
171	20250219	173100	2795	2795	2795	2795	2795	0
172	20250219	173000	2795	2795	2795	2795	2795	0
173	20250219	172900	2795	2795	2795	2795	2795	0
174	20250219	172800	2795	2795	2795	2795	2795	0
175	20250219	172700	2795	2795	2795	2795	2795	0
176	20250219	172600	2795	2795	2795	2795	2795	0
177	20250219	172500	2795	2795	2795	2795	2795	0
178	20250219	172400	2795	2795	2795	2795	2795	0
179	20250219	172300	2795	2795	2795	2795	2795	0
180	20250219	172200	2795	2795	2795	2795	2795	0
181	20250219	172100	2795	2795	2795	2795	2795	0
182	20250219	172000	2795	2795	2795	2795	2795	1
183	20250219	171900	2795	2795	2795	2795	2795	0
184	20250219	171800	2795	2795	2795	2795	2795	0
185	20250219	171700	2795	2795	2795	2795	2795	0
186	20250219	171600	2795	2795	2795	2795	2795	0
187	20250219	171500	2795	2795	2795	2795	2795	0
188	20250219	171400	2795	2795	2795	2795	2795	0
189	20250219	171300	2795	2795	2795	2795	2795	0
190	20250219	171200	2795	2795	2795	2795	2795	0
191	20250219	171100	2795	2795	2795	2795	2795	0
192	20250219	171000	2795	2795	2795	2795	2795	0
193	20250219	170900	2795	2795	2795	2795	2795	0
194	20250219	170800	2795	2795	2795	2795	2795	0
195	20250219	170700	2795	2795	2795	2795	2795	0
196	20250219	170600	2795	2795	2795	2795	2795	0
197	20250219	170500	2795	2795	2795	2795	2795	0
198	20250219	170400	2795	2795	2795	2795	2795	0
199	20250219	170300	2795	2795	2795	2795	2795	0
200	20250219	170200	2795	2795	2795	2795	2795	0
201	20250219	170100	2795	2795	2795	2795	2795	0
202	20250219	170000	2795	2795	2795	2795	2795	0
203	20250219	165900	2795	2795	2795	2795	2795	0
204	20250219	165800	2795	2795	2795	2795	2795	0
205	20250219	165700	2795	2795	2795	2795	2795	0
206	20250219	165600	2795	2795	2795	2795	2795	0
207	20250219	165500	2795	2795	2795	2795	2795	0
208	20250219	165400	2795	2795	2795	2795	2795	0
209	20250219	165300	2795	2795	2795	2795	2795	0
210	20250219	165200	2795	2795	2795	2795	2795	0
211	20250219	165100	2795	2795	2795	2795	2795	0
212	20250219	165000	2795	2795	2795	2795	2795	1
213	20250219	164900	2795	2795	2795	2795	2795	0
214	20250219	164800	2795	2795	2795	2795	2795	0
215	20250219	164700	2795	2795	2795	2795	2795	0
216	20250219	164600	2795	2795	2795	2795	2795	0
217	20250219	164500	2795	2795	2795	2795	2795	0
218	20250219	164400	2795	2795	2795	2795	2795	0
219	20250219	164300	2795	2795	2795	2795	2795	0
220	20250219	164200	2795	2795	2795	2795	2795	0
221	20250219	164100	2795	2795	2795	2795	2795	0
222	20250219	164000	2795	2795	2795	2795	2795	0
223	20250219	163900	2795	2795	2795	2795	2795	0
224	20250219	163800	2795	2795	2795	2795	2795	0
225	20250219	163700	2795	2795	2795	2795	2795	0
226	20250219	163600	2795	2795	2795	2795	2795	0
227	20250219	163500	2795	2795	2795	2795	2795	0
228	20250219	163400	2795	2795	2795	2795	2795	0
229	20250219	163300	2795	2795	2795	2795	2795	0
230	20250219	163200	2795	2795	2795	2795	2795	0
231	20250219	163100	2795	2795	2795	2795	2795	0
232	20250219	163000	2795	2795	2795	2795	2795	0
233	20250219	162900	2795	2795	2795	2795	2795	0
234	20250219	162800	2795	2795	2795	2795	2795	0
235	20250219	162700	2795	2795	2795	2795	2795	0
236	20250219	162600	2795	2795	2795	2795	2795	0
237	20250219	162500	2795	2795	2795	2795	2795	0
238	20250219	162400	2795	2795	2795	2795	2795	0
239	20250219	162300	2795	2795	2795	2795	2795	0
240	20250219	162200	2795	2795	2795	2795	2795	0
241	20250219	162100	2795	2795	2795	2795	2795	0
242	20250219	162000	2795	2795	2795	2795	2795	1
243	20250219	161900	2795	2795	2795	2795	2795	0
244	20250219	161800	2795	2795	2795	2795	2795	0
245	20250219	161700	2795	2795	2795	2795	2795	0
246	20250219	161600	2795	2795	2795	2795	2795	0
247	20250219	161500	2795	2795	2795	2795	2795	0
248	20250219	161400	2795	2795	2795	2795	2795	0
249	20250219	161300	2795	2795	2795	2795	2795	0
250	20250219	161200	2795	2795	2795	2795	2795	0
251	20250219	161100	2795	2795	2795	2795	2795	0
252	20250219	161000	2795	2795	2795	2795	2795	0
253	20250219	160900	2795	2795	2795	2795	2795	0
254	20250219	160800	2795	2795	2795	2795	2795	0
255	20250219	160700	2795	2795	2795	2795	2795	0
256	20250219	160600	2795	2795	2795	2795	2795	0
257	20250219	160500	2795	2795	2795	2795	2795	0
258	20250219	160400	2795	2795	2795	2795	2795	0
259	20250219	160300	2795	2795	2795	2795	2795	0
260	20250219	160200	2795	2795	2795	2795	2795	0
261	20250219	160100	2795	2795	2795	2795	2795	0
262	20250219	160000	2795	2795	2795	2795	2795	0
263	20250219	155900	2795	2795	2795	2795	2795	0
264	20250219	155800	2795	2795	2795	2795	2795	0
265	20250219	155700	2795	2795	2795	2795	2795	0
266	20250219	155600	2795	2795	2795	2795	2795	0
267	20250219	155500	2795	2795	2795	2795	2795	0
268	20250219	155400	2795	2795	2795	2795	2795	0
269	20250219	155300	2795	2795	2795	2795	2795	0
270	20250219	155200	2795	2795	2795	2795	2795	0
271	20250219	155100	2795	2795	2795	2795	2795	0
272	20250219	155000	2795	2795	2795	2795	2795	1
273	20250219	154900	2795	2795	2795	2795	2795	0
274	20250219	154800	2795	2795	2795	2795	2795	0
275	20250219	154700	2795	2795	2795	2795	2795	0
276	20250219	154600	2795	2795	2795	2795	2795	0
277	20250219	154500	2795	2795	2795	2795	2795	0
278	20250219	154400	2795	2795	2795	2795	2795	0
279	20250219	154300	2795	2795	2795	2795	2795	0
280	20250219	154200	2795	2795	2795	2795	2795	0
281	20250219	154100	2795	2795	2795	2795	2795	0
282	20250219	154000	2795	2795	2795	2795	2795	0
283	20250219	153900	2795	2795	2795	2795	2795	0
284	20250219	153800	2795	2795	2795	2795	2795	0
285	20250219	153700	2795	2795	2795	2795	2795	0
286	20250219	153600	2795	2795	2795	2795	2795	0
287	20250219	153500	2795	2795	2795	2795	2795	0
288	20250219	153400	2795	2795	2795	2795	2795	0
289	20250219	153300	2795	2795	2795	2795	2795	0
290	20250219	153200	2795	2795	2795	2795	2795	0
291	20250219	153100	2795	2795	2795	2795	2795	0
292	20250219	153000	2795	2795	2795	2795	2795	0
293	20250219	152900	2795	2795	2795	2795	2795	0
294	20250219	152800	2795	2795	2795	2795	2795	0
295	20250219	152700	2795	2795	2795	2795	2795	0
296	20250219	152600	2795	2795	2795	2795	2795	0
297	20250219	152500	2795	2795	2795	2795	2795	0
298	20250219	152400	2795	2795	2795	2795	2795	0
299	20250219	152300	2795	2795	2795	2795	2795	0
300	20250219	152200	2795	2795	2795	2795	2795	0
301	20250219	152100	2795	2795	2795	2795	2795	0
302	20250219	152000	2795	2795	2795	2795	2795	0
303	20250219	151900	2795	2795	2795	2795	2795	0
304	20250219	151800	2795	2795	2795	2795	2795	0
305	20250219	151700	2795	2795	2795	2795	2795	0
306	20250219	151600	2795	2795	2795	2795	2795	0
307	20250219	151500	2795	2795	2795	2795	2795	0
308	20250219	151400	2795	2795	2795	2795	2795	0
309	20250219	151300	2795	2795	2795	2795	2795	0
310	20250219	151200	2795	2795	2795	2795	2795	0
311	20250219	151100	2795	2795	2795	2795	2795	0
312	20250219	151000	2795	2795	2795	2795	2795	0
313	20250219	150900	2795	2795	2795	2795	2795	0
314	20250219	150800	2795	2795	2795	2795	2795	0
315	20250219	150700	2795	2795	2795	2795	2795	0
316	20250219	150600	2795	2795	2795	2795	2795	0
317	20250219	150500	2795	2795	2795	2795	2795	0
318	20250219	150400	2795	2795	2795	2795	2795	0
319	20250219	150300	2795	2795	2795	2795	2795	0
320	20250219	150200	2795	2795	2795	2795	2795	0
321	20250219	150100	2795	2795	2795	2795	2795	0
322	20250219	150000	2795	2795	2795	2795	2795	0
323	20250219	145900	2795	2795	2795	2795	2795	0
324	20250219	145800	2795	2795	2795	2795	2795	0
325	20250219	145700	2795	2795	2795	2795	2795	0
326	20250219	145600	2795	2795	2795	2795	2795	0
327	20250219	145500	2795	2795	2795	2795	2795	0
328	20250219	145400	2795	2795	2795	2795	2795	0
329	20250219	145300	2795	2795	2795	2795	2795	0
330	20250219	145200	2795	2795	2795	2795	2795	0
331	20250219	145100	2795	2795	2795	2795	2795	0
332	20250219	145000	2795	2795	2795	2795	2795	0
333	20250219	144900	2795	2795	2795	2795	2795	0
334	20250219	144800	2795	2795	2795	2795	2795	0
335	20250219	144700	2795	2795	2795	2795	2795	0
336	20250219	144600	2795	2795	2795	2795	2795	0
337	20250219	144500	2795	2795	2795	2795	2795	0
338	20250219	144400	2795	2795	2795	2795	2795	0
339	20250219	144300	2795	2795	2795	2795	2795	0
340	20250219	144200	2795	2795	2795	2795	2795	0
341	20250219	144100	2795	2795	2795	2795	2795	0
342	20250219	144000	2795	2795	2795	2795	2795	0
343	20250219	143900	2795	2795	2795	2795	2795	0
344	20250219	143800	2795	2795	2795	2795	2795	0
345	20250219	143700	2795	2795	2795	2795	2795	0
346	20250219	143600	2795	2795	2795	2795	2795	0
347	20250219	143500	2795	2795	2795	2795	2795	0
348	20250219	143400	2795	2795	2795	2795	2795	0
349	20250219	143300	2795	2795	2795	2795	2795	0
350	20250219	143200	2795	2795	2795	2795	2795	0
351	20250219	143100	2795	2795	2795	2795	2795	0
352	20250219	143000	2795	2795	2795	2795	2795	0
353	20250219	142900	2795	2795	2795	2795	2795	0
354	20250219	142800	2795	2795	2795	2795	2795	0
355	20250219	142700	2795	2795	2795	2795	2795	0
356	20250219	142600	2795	2795	2795	2795	2795	0
357	20250219	142500	2795	2795	2795	2795	2795	0
358	20250219	142400	2795	2795	2795	2795	2795	0
359	20250219	142300	2795	2795	2795	2795	2795	0
360	20250219	142200	2795	2795	2795	2795	2795	0
361	20250219	142100	2795	2795	2795	2795	2795	0
362	20250219	142000	2795	2795	2795	2795	2795	0
363	20250219	141900	2795	2795	2795	2795	2795	0
364	20250219	141800	2795	2795	2795	2795	2795	0
365	20250219	141700	2795	2795	2795	2795	2795	0
366	20250219	141600	2795	2795	2795	2795	2795	0
367	20250219	141500	2795	2795	2795	2795	2795	0
368	20250219	141400	2795	2795	2795	2795	2795	0
369	20250219	141300	2795	2795	2795	2795	2795	0
370	20250219	141200	2795	2795	2795	2795	2795	0
371	20250219	141100	2795	2795	2795	2795	2795	0
372	20250219	141000	2795	2795	2795	2795	2795	0
373	20250219	140900	2795	2795	2795	2795	2795	0
374	20250219	140800	2795	2795	2795	2795	2795	0
375	20250219	140700	2795	2795	2795	2795	2795	0
376	20250219	140600	2795	2795	2795	2795	2795	0
377	20250219	140500	2795	2795	2795	2795	2795	0
378	20250219	140400	2795	2795	2795	2795	2795	0
379	20250219	140300	2795	2795	2795	2795	2795	0
380	20250219	140200	2795	2795	2795	2795	2795	0
381	20250219	140100	2795	2795	2795	2795	2795	0
382	20250219	140000	2795	2795	2795	2795	2795	0
383	20250219	135900	2795	2795	2795	2795	2795	0
384	20250219	135800	2795	2795	2795	2795	2795	0
385	20250219	135700	2795	2795	2795	2795	2795	0
386	20250219	135600	2795	2795	2795	2795	2795	0
387	20250219	135500	2795	2795	2795	2795	2795	0
388	20250219	135400	2795	2795	2795	2795	2795	0
389	20250219	135300	2795	2795	2795	2795	2795	0
390	20250219	135200	2795	2795	2795	2795	2795	0
391	20250219	135100	2795	2795	2795	2795	2795	0
392	20250219	135000	2795	2795	2795	2795	2795	0
393	20250219	134900	2795	2795	2795	2795	2795	0
394	20250219	134800	2795	2795	2795	2795	2795	0
395	20250219	134700	2795	2795	2795	2795	2795	0
396	20250219	134600	2795	2795	2795	2795	2795	0
397	20250219	134500	2795	2795	2795	2795	2795	0
398	20250219	134400	2795	2795	2795	2795	2795	0
399	20250219	134300	2795	2795	2795	2795	2795	0
400	20250219	134200	2795	2795	2795	2795	2795	0
401	20250219	134100	2795	2795	2795	2795	2795	0
402	20250219	134000	2795	2795	2795	2795	2795	0
403	20250219	133900	2795	2795	2795	2795	2795	0
404	20250219	133800	2795	2795	2795	2795	2795	0
405	20250219	133700	2795	2795	2795	2795	2795	0
406	20250219	133600	2795	2795	2795	2795	2795	0
407	20250219	133500	2795	2795	2795	2795	2795	0
408	20250219	133400	2795	2795	2795	2795	2795	0
409	20250219	133300	2795	2795	2795	2795	2795	0
410	20250219	133200	2795	2795	2795	2795	2795	0
411	20250219	133100	2795	2795	2795	2795	2795	0
412	20250219	133000	2795	2795	2795	2795	2795	0
413	20250219	132900	2795	2795	2795	2795	2795	0
414	20250219	132800	2795	2795	2795	2795	2795	0
415	20250219	132700	2795	2795	2795	2795	2795	0
416	20250219	132600	2795	2795	2795	2795	2795	0
417	20250219	132500	2795	2795	2795	2795	2795	0
418	20250219	132400	2795	2795	2795	2795	2795	0
419	20250219	132300	2795	2795	2795	2795	2795	0
420	20250219	132200	2795	2795	2795	2795	2795	0
421	20250219	132100	2795	2795	2795	2795	2795	0
422	20250219	132000	2795	2795	2795	2795	2795	0
423	20250219	131900	2795	2795	2795	2795	2795	0
424	20250219	131800	2795	2795	2795	2795	2795	0
425	20250219	131700	2795	2795	2795	2795	2795	0
426	20250219	131600	2795	2795	2795	2795	2795	0
427	20250219	131500	2795	2795	2795	2795	2795	0
428	20250219	131400	2795	2795	2795	2795	2795	0
429	20250219	131300	2795	2795	2795	2795	2795	0
430	20250219	131200	2795	2795	2795	2795	2795	0
431	20250219	131100	2795	2795	2795	2795	2795	0
432	20250219	131000	2795	2795	2795	2795	2795	0
433	20250219	130900	2795	2795	2795	2795	2795	0
434	20250219	130800	2795	2795	2795	2795	2795	0
435	20250219	130700	2795	2795	2795	2795	2795	0
436	20250219	130600	2795	2795	2795	2795	2795	0
437	20250219	130500	2795	2795	2795	2795	2795	0
438	20250219	130400	2795	2795	2795	2795	2795	0
439	20250219	130300	2795	2795	2795	2795	2795	0
440	20250219	130200	2795	2795	2795	2795	2795	0
441	20250219	130100	2795	2795	2795	2795	2795	0
442	20250219	130000	2795	2795	2795	2795	2795	0
443	20250219	125900	2795	2795	2795	2795	2795	0
444	20250219	125800	2795	2795	2795	2795	2795	0
445	20250219	125700	2795	2795	2795	2795	2795	0
446	20250219	125600	2795	2795	2795	2795	2795	0
447	20250219	125500	2795	2795	2795	2795	2795	0
448	20250219	125400	2795	2795	2795	2795	2795	0
449	20250219	125300	2795	2795	2795	2795	2795	0
450	20250219	125200	2795	2795	2795	2795	2795	0
451	20250219	125100	2795	2795	2795	2795	2795	0
452	20250219	125000	2795	2795	2795	2795	2795	0
453	20250219	124900	2795	2795	2795	2795	2795	0
454	20250219	124800	2795	2795	2795	2795	2795	0
455	20250219	124700	2795	2795	2795	2795	2795	0
456	20250219	124600	2795	2795	2795	2795	2795	0
457	20250219	124500	2795	2795	2795	2795	2795	0
458	20250219	124400	2795	2795	2795	2795	2795	0
459	20250219	124300	2795	2795	2795	2795	2795	0
460	20250219	124200	2795	2795	2795	2795	2795	0
461	20250219	124100	2795	2795	2795	2795	2795	0
462	20250219	124000	2795	2795	2795	2795	2795	0
463	20250219	123900	2795	2795	2795	2795	2795	0
464	20250219	123800	2795	2795	2795	2795	2795	0
465	20250219	123700	2795	2795	2795	2795	2795	0
466	20250219	123600	2795	2795	2795	2795	2795	0
467	20250219	123500	2795	2795	2795	2795	2795	0
468	20250219	123400	2795	2795	2795	2795	2795	0
469	20250219	123300	2795	2795	2795	2795	2795	0
470	20250219	123200	2795	2795	2795	2795	2795	0
471	20250219	123100	2795	2795	2795	2795	2795	0
472	20250219	123000	2795	2795	2795	2795	2795	0
473	20250219	122900	2795	2795	2795	2795	2795	0
474	20250219	122800	2795	2795	2795	2795	2795	0
475	20250219	122700	2795	2795	2795	2795	2795	0
476	20250219	122600	2795	2795	2795	2795	2795	0
477	20250219	122500	2795	2795	2795	2795	2795	0
478	20250219	122400	2795	2795	2795	2795	2795	0
479	20250219	122300	2795	2795	2795	2795	2795	0
480	20250219	122200	2795	2795	2795	2795	2795	0
481	20250219	122100	2795	2795	2795	2795	2795	0
482	20250219	122000	2795	2795	2795	2795	2795	0
483	20250219	121900	2795	2795	2795	2795	2795	0
484	20250219	121800	2795	2795	2795	2795	2795	0
485	20250219	121700	2795	2795	2795	2795	2795	0
486	20250219	121600	2795	2795	2795	2795	2795	0
487	20250219	121500	2795	2795	2795	2795	2795	0
488	20250219	121400	2795	2795	2795	2795	2795	0
489	20250219	121300	2795	2795	2795	2795	2795	0
490	20250219	121200	2795	2795	2795	2795	2795	0
491	20250219	121100	2795	2795	2795	2795	2795	0
492	20250219	121000	2795	2795	2795	2795	2795	0
493	20250219	120900	2795	2795	2795	2795	2795	0
494	20250219	120800	2795	2795	2795	2795	2795	0
495	20250219	120700	2795	2795	2795	2795	2795	0
496	20250219	120600	2795	2795	2795	2795	2795	0
497	20250219	120500	2795	2795	2795	2795	2795	0
498	20250219	120400	2795	2795	2795	2795	2795	0
499	20250219	120300	2795	2795	2795	2795	2795	0
500	20250219	120200	2795	2795	2795	2795	2795	0
501	20250219	120100	2795	2795	2795	2795	2795	0
502	20250219	120000	2795	2795	2795	2795	2795	0
503	20250219	115900	2795	2795	2795	2795	2795	0
504	20250219	115800	2795	2795	2795	2795	2795	0
505	20250219	115700	2795	2795	2795	2795	2795	0
506	20250219	115600	2795	2795	2795	2795	2795	0
507	20250219	115500	2795	2795	2795	2795	2795	0
508	20250219	115400	2795	2795	2795	2795	2795	0
509	20250219	115300	2795	2795	2795	2795	2795	0
510	20250219	115200	2795	2795	2795	2795	2795	0
511	20250219	115100	2795	2795	2795	2795	2795	0
512	20250219	115000	2795	2795	2795	2795	2795	0
513	20250219	114900	2795	2795	2795	2795	2795	0
514	20250219	114800	2795	2795	2795	2795	2795	0
515	20250219	114700	2795	2795	2795	2795	2795	0
516	20250219	114600	2795	2795	2795	2795	2795	0
517	20250219	114500	2795	2795	2795	2795	2795	0
518	20250219	114400	2795	2795	2795	2795	2795	0
519	20250219	114300	2795	2795	2795	2795	2795	0
520	20250219	114200	2795	2795	2795	2795	2795	0
521	20250219	114100	2795	2795	2795	2795	2795	0
522	20250219	114000	2795	2795	2795	2795	2795	0
523	20250219	113900	2795	2795	2795	2795	2795	0
524	20250219	113800	2795	2795	2795	2795	2795	0
525	20250219	113700	2795	2795	2795	2795	2795	0
526	20250219	113600	2795	2795	2795	2795	2795	0
527	20250219	113500	2795	2795	2795	2795	2795	0
528	20250219	113400	2795	2795	2795	2795	2795	0
529	20250219	113300	2795	2795	2795	2795	2795	0
530	20250219	113200	2795	2795	2795	2795	2795	0
531	20250219	113100	2795	2795	2795	2795	2795	0
532	20250219	113000	2795	2795	2795	2795	2795	0
533	20250219	112900	2795	2795	2795	2795	2795	0
534	20250219	112800	2795	2795	2795	2795	2795	0
535	20250219	112700	2795	2795	2795	2795	2795	0
536	20250219	112600	2795	2795	2795	2795	2795	0
537	20250219	112500	2795	2795	2795	2795	2795	0
538	20250219	112400	2795	2795	2795	2795	2795	0
539	20250219	112300	2795	2795	2795	2795	2795	0
540	20250219	112200	2795	2795	2795	2795	2795	0
541	20250219	112100	2795	2795	2795	2795	2795	0
542	20250219	112000	2795	2795	2795	2795	2795	0
543	20250219	111900	2795	2795	2795	2795	2795	0
544	20250219	111800	2795	2795	2795	2795	2795	0
545	20250219	111700	2795	2795	2795	2795	2795	0
546	20250219	111600	2795	2795	2795	2795	2795	0
547	20250219	111500	2795	2795	2795	2795	2795	0
548	20250219	111400	2795	2795	2795	2795	2795	0
549	20250219	111300	2795	2795	2795	2795	2795	0
550	20250219	111200	2795	2795	2795	2795	2795	0
551	20250219	111100	2795	2795	2795	2795	2795	0
552	20250219	111000	2795	2795	2795	2795	2795	0
553	20250219	110900	2795	2795	2795	2795	2795	0
554	20250219	110800	2795	2795	2795	2795	2795	0
555	20250219	110700	2795	2795	2795	2795	2795	0
556	20250219	110600	2795	2795	2795	2795	2795	0
557	20250219	110500	2795	2795	2795	2795	2795	0
558	20250219	110400	2795	2795	2795	2795	2795	0
559	20250219	110300	2795	2795	2795	2795	2795	0
560	20250219	110200	2795	2795	2795	2795	2795	0
561	20250219	110100	2795	2795	2795	2795	2795	0
562	20250219	110000	2795	2795	2795	2795	2795	0
563	20250219	105900	2795	2795	2795	2795	2795	0
564	20250219	105800	2795	2795	2795	2795	2795	0
565	20250219	105700	2795	2795	2795	2795	2795	0
566	20250219	105600	2795	2795	2795	2795	2795	0
567	20250219	105500	2795	2795	2795	2795	2795	0
568	20250219	105400	2795	2795	2795	2795	2795	0
569	20250219	105300	2795	2795	2795	2795	2795	0
570	20250219	105200	2795	2795	2795	2795	2795	0
571	20250219	105100	2795	2795	2795	2795	2795	0
572	20250219	105000	2795	2795	2795	2795	2795	0
573	20250219	104900	2795	2795	2795	2795	2795	0
574	20250219	104800	2795	2795	2795	2795	2795	0
575	20250219	104700	2795	2795	2795	2795	2795	0
576	20250219	104600	2795	2795	2795	2795	2795	0
577	20250219	104500	2795	2795	2795	2795	2795	0
578	20250219	104400	2795	2795	2795	2795	2795	0
579	20250219	104300	2795	2795	2795	2795	2795	0
580	20250219	104200	2795	2795	2795	2795	2795	0
581	20250219	104100	2795	2795	2795	2795	2795	0
582	20250219	104000	2795	2795	2795	2795	2795	0
583	20250219	103900	2795	2795	2795	2795	2795	0
584	20250219	103800	2795	2795	2795	2795	2795	0
585	20250219	103700	2795	2795	2795	2795	2795	0
586	20250219	103600	2795	2795	2795	2795	2795	0
587	20250219	103500	2795	2795	2795	2795	2795	0
588	20250219	103400	2795	2795	2795	2795	2795	0
589	20250219	103300	2795	2795	2795	2795	2795	0
590	20250219	103200	2795	2795	2795	2795	2795	0
591	20250219	103100	2795	2795	2795	2795	2795	0
592	20250219	103000	2795	2795	2795	2795	2795	0
593	20250219	102900	2795	2795	2795	2795	2795	0
594	20250219	102800	2795	2795	2795	2795	2795	0
595	20250219	102700	2795	2795	2795	2795	2795	0
596	20250219	102600	2795	2795	2795	2795	2795	0
597	20250219	102500	2795	2795	2795	2795	2795	0
598	20250219	102400	2795	2795	2795	2795	2795	0
599	20250219	102300	2795	2795	2795	2795	2795	0
600	20250219	102200	2795	2795	2795	2795	2795	0
601	20250219	102100	2795	2795	2795	2795	2795	0
602	20250219	102000	2795	2795	2795	2795	2795	0
603	20250219	101900	2795	2795	2795	2795	2795	0
604	20250219	101800	2795	2795	2795	2795	2795	0
605	20250219	101700	2795	2795	2795	2795	2795	0
606	20250219	101600	2795	2795	2795	2795	2795	0
607	20250219	101500	2795	2795	2795	2795	2795	0
608	20250219	101400	2795	2795	2795	2795	2795	0
609	20250219	101300	2795	2795	2795	2795	2795	0
610	20250219	101200	2795	2795	2795	2795	2795	0
611	20250219	101100	2795	2795	2795	2795	2795	0
612	20250219	101000	2795	2795	2795	2795	2795	0
613	20250219	100900	2795	2795	2795	2795	2795	0
614	20250219	100800	2795	2795	2795	2795	2795	0
615	20250219	100700	2795	2795	2795	2795	2795	0
616	20250219	100600	2795	2795	2795	2795	2795	0
617	20250219	100500	2795	2795	2795	2795	2795	0
618	20250219	100400	2795	2795	2795	2795	2795	0
619	20250219	100300	2795	2795	2795	2795	2795	0
620	20250219	100200	2795	2795	2795	2795	2795	0
621	20250219	100100	2795	2795	2795	2795	2795	0
622	20250219	100000	2795	2795	2795	2795	2795	0
623	20250219	095900	2795	2795	2795	2795	2795	0
624	20250219	095800	2795	2795	2795	2795	2795	0
625	20250219	095700	2795	2795	2795	2795	2795	0
626	20250219	095600	2795	2795	2795	2795	2795	0
627	20250219	095500	2795	2795	2795	2795	2795	0
628	20250219	095400	2795	2795	2795	2795	2795	0
629	20250219	095300	2795	2795	2795	2795	2795	0
630	20250219	095200	2795	2795	2795	2795	2795	0
631	20250219	095100	2795	2795	2795	2795	2795	0
632	20250219	095000	2795	2795	2795	2795	2795	0
633	20250219	094900	2795	2795	2795	2795	2795	0
634	20250219	094800	2795	2795	2795	2795	2795	0
635	20250219	094700	2795	2795	2795	2795	2795	0
636	20250219	094600	2795	2795	2795	2795	2795	0
637	20250219	094500	2795	2795	2795	2795	2795	0
638	20250219	094400	2795	2795	2795	2795	2795	0
639	20250219	094300	2795	2795	2795	2795	2795	0
640	20250219	094200	2795	2795	2795	2795	2795	0
641	20250219	094100	2795	2795	2795	2795	2795	0
642	20250219	094000	2795	2795	2795	2795	2795	0
643	20250219	093900	2795	2795	2795	2795	2795	0
644	20250219	093800	2795	2795	2795	2795	2795	0
645	20250219	093700	2795	2795	2795	2795	2795	0
646	20250219	093600	2795	2795	2795	2795	2795	0
647	20250219	093500	2795	2795	2795	2795	2795	0
648	20250219	093400	2795	2795	2795	2795	2795	0
649	20250219	093300	2795	2795	2795	2795	2795	0
650	20250219	093200	2795	2795	2795	2795	2795	0
651	20250219	093100	2795	2795	2795	2795	2795	0
652	20250219	093000	2795	2795	2795	2795	2795	0
653	20250219	092900	2795	2795	2795	2795	2795	0
654	20250219	092800	2795	2795	2795	2795	2795	0
655	20250219	092700	2795	2795	2795	2795	2795	0
656	20250219	092600	2795	2795	2795	2795	2795	0
657	20250219	092500	2795	2795	2795	2795	2795	0
658	20250219	092400	2795	2795	2795	2795	2795	0
659	20250219	092300	2795	2795	2795	2795	2795	0
660	20250219	092200	2795	2795	2795	2795	2795	0
661	20250219	092100	2795	2795	2795	2795	2795	0
662	20250219	092000	2795	2795	2795	2795	2795	0
663	20250219	091900	2795	2795	2795	2795	2795	0
664	20250219	091800	2795	2795	2795	2795	2795	0
665	20250219	091700	2795	2795	2795	2795	2795	0
666	20250219	091600	2795	2795	2795	2795	2795	0
667	20250219	091500	2795	2795	2795	2795	2795	0
668	20250219	091400	2795	2795	2795	2795	2795	0
669	20250219	091300	2795	2795	2795	2795	2795	0
670	20250219	091200	2795	2795	2795	2795	2795	0
671	20250219	091100	2795	2795	2795	2795	2795	0
672	20250219	091000	2795	2795	2795	2795	2795	0
673	20250219	090900	2795	2795	2795	2795	2795	0
674	20250219	090800	2795	2795	2795	2795	2795	0
675	20250219	090700	2795	2795	2795	2795	2795	0
676	20250219	090600	2795	2795	2795	2795	2795	0
677	20250219	090500	2795	2795	2795	2795	2795	0
678	20250219	090400	2795	2795	2795	2795	2795	0
679	20250219	090300	2795	2795	2795	2795	2795	0
680	20250219	090200	2795	2795	2795	2795	2795	0
681	20250219	090100	2795	2795	2795	2795	2795	0
682	20250219	090000	2795	2795	2795	2795	2795	1