KissMeData/121060/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	202300	4850	970	970	970	970	5
3	20250221	202200	4850	970	970	970	970	0
4	20250221	202100	4850	970	970	970	970	0
5	20250221	202000	4850	970	970	970	970	0
6	20250221	201900	4850	970	970	970	970	0
7	20250221	201800	4850	970	970	970	970	0
8	20250221	201700	4850	970	970	970	970	0
9	20250221	201600	4850	970	970	970	970	0
10	20250221	201500	4850	970	970	970	970	0
11	20250221	201400	4850	970	970	970	970	0
12	20250221	201300	4850	970	970	970	970	0
13	20250221	201200	4850	970	970	970	970	0
14	20250221	201100	4850	970	970	970	970	0
15	20250221	201000	4850	970	970	970	970	0
16	20250221	200900	4850	970	970	970	970	0
17	20250221	200800	4850	970	970	970	970	0
18	20250221	200700	4850	970	970	970	970	0
19	20250221	200600	4850	970	970	970	970	0
20	20250221	200500	4850	970	970	970	970	0
21	20250221	200400	4850	970	970	970	970	0
22	20250221	200300	4850	970	970	970	970	0
23	20250221	200200	4850	970	970	970	970	0
24	20250221	200100	4850	970	970	970	970	0
25	20250221	200000	4850	970	970	970	970	0
26	20250221	195900	4850	970	970	970	970	0
27	20250221	195800	4850	970	970	970	970	0
28	20250221	195700	4850	970	970	970	970	0
29	20250221	195600	4850	970	970	970	970	0
30	20250221	195500	4850	970	970	970	970	0
31	20250221	195400	4850	970	970	970	970	0
32	20250221	195300	4850	970	970	970	970	5
33	20250221	195200	4850	970	970	970	970	0
34	20250221	195100	4850	970	970	970	970	0
35	20250221	195000	4850	970	970	970	970	0
36	20250221	194900	4850	970	970	970	970	0
37	20250221	194800	4850	970	970	970	970	0
38	20250221	194700	4850	970	970	970	970	0
39	20250221	194600	4850	970	970	970	970	0
40	20250221	194500	4850	970	970	970	970	0
41	20250221	194400	4850	970	970	970	970	0
42	20250221	194300	4850	970	970	970	970	0
43	20250221	194200	4850	970	970	970	970	0
44	20250221	194100	4850	970	970	970	970	0
45	20250221	194000	4850	970	970	970	970	0
46	20250221	193900	4850	970	970	970	970	0
47	20250221	193800	4850	970	970	970	970	0
48	20250221	193700	4850	970	970	970	970	0
49	20250221	193600	4850	970	970	970	970	0
50	20250221	193500	4850	970	970	970	970	0
51	20250221	193400	4850	970	970	970	970	0
52	20250221	193300	4850	970	970	970	970	0
53	20250221	193200	4850	970	970	970	970	0
54	20250221	193100	4850	970	970	970	970	0
55	20250221	193000	4850	970	970	970	970	0
56	20250221	192900	4850	970	970	970	970	0
57	20250221	192800	4850	970	970	970	970	0
58	20250221	192700	4850	970	970	970	970	0
59	20250221	192600	4850	970	970	970	970	0
60	20250221	192500	4850	970	970	970	970	0
61	20250221	192400	4850	970	970	970	970	0
62	20250221	192300	4850	970	970	970	970	5
63	20250221	192200	4850	970	970	970	970	0
64	20250221	192100	4850	970	970	970	970	0
65	20250221	192000	4850	970	970	970	970	0
66	20250221	191900	4850	970	970	970	970	0
67	20250221	191800	4850	970	970	970	970	0
68	20250221	191700	4850	970	970	970	970	0
69	20250221	191600	4850	970	970	970	970	0
70	20250221	191500	4850	970	970	970	970	0
71	20250221	191400	4850	970	970	970	970	0
72	20250221	191300	4850	970	970	970	970	0
73	20250221	191200	4850	970	970	970	970	0
74	20250221	191100	4850	970	970	970	970	0
75	20250221	191000	4850	970	970	970	970	0
76	20250221	190900	4850	970	970	970	970	0
77	20250221	190800	4850	970	970	970	970	0
78	20250221	190700	4850	970	970	970	970	0
79	20250221	190600	4850	970	970	970	970	0
80	20250221	190500	4850	970	970	970	970	0
81	20250221	190400	4850	970	970	970	970	0
82	20250221	190300	4850	970	970	970	970	0
83	20250221	190200	4850	970	970	970	970	0
84	20250221	190100	4850	970	970	970	970	0
85	20250221	190000	4850	970	970	970	970	0
86	20250221	185900	4850	970	970	970	970	0
87	20250221	185800	4850	970	970	970	970	0
88	20250221	185700	4850	970	970	970	970	0
89	20250221	185600	4850	970	970	970	970	0
90	20250221	185500	4850	970	970	970	970	0
91	20250221	185400	4850	970	970	970	970	0
92	20250221	185300	4850	970	970	970	970	5
93	20250221	185200	4850	970	970	970	970	0
94	20250221	185100	4850	970	970	970	970	0
95	20250221	185000	4850	970	970	970	970	0
96	20250221	184900	4850	970	970	970	970	0
97	20250221	184800	4850	970	970	970	970	0
98	20250221	184700	4850	970	970	970	970	0
99	20250221	184600	4850	970	970	970	970	0
100	20250221	184500	4850	970	970	970	970	0
101	20250221	184400	4850	970	970	970	970	0
102	20250221	184300	4850	970	970	970	970	0
103	20250221	184200	4850	970	970	970	970	0
104	20250221	184100	4850	970	970	970	970	0
105	20250221	184000	4850	970	970	970	970	0
106	20250221	183900	4850	970	970	970	970	0
107	20250221	183800	4850	970	970	970	970	0
108	20250221	183700	4850	970	970	970	970	0
109	20250221	183600	4850	970	970	970	970	0
110	20250221	183500	4850	970	970	970	970	0
111	20250221	183400	4850	970	970	970	970	0
112	20250221	183300	4850	970	970	970	970	0
113	20250221	183200	4850	970	970	970	970	0
114	20250221	183100	4850	970	970	970	970	0
115	20250221	183000	4850	970	970	970	970	0
116	20250221	182900	4850	970	970	970	970	0
117	20250221	182800	4850	970	970	970	970	0
118	20250221	182700	4850	970	970	970	970	0
119	20250221	182600	4850	970	970	970	970	0
120	20250221	182500	4850	970	970	970	970	0
121	20250221	182400	4850	970	970	970	970	0
122	20250221	182300	4850	970	970	970	970	5
123	20250221	182200	4850	970	970	970	970	0
124	20250221	182100	4850	970	970	970	970	0
125	20250221	182000	4850	970	970	970	970	0
126	20250221	181900	4850	970	970	970	970	0
127	20250221	181800	4850	970	970	970	970	0
128	20250221	181700	4850	970	970	970	970	0
129	20250221	181600	4850	970	970	970	970	0
130	20250221	181500	4850	970	970	970	970	0
131	20250221	181400	4850	970	970	970	970	0
132	20250221	181300	4850	970	970	970	970	0
133	20250221	181200	4850	970	970	970	970	0
134	20250221	181100	4850	970	970	970	970	0
135	20250221	181000	4850	970	970	970	970	0
136	20250221	180900	4850	970	970	970	970	0
137	20250221	180800	4850	970	970	970	970	0
138	20250221	180700	4850	970	970	970	970	0
139	20250221	180600	4850	970	970	970	970	0
140	20250221	180500	4850	970	970	970	970	0
141	20250221	180400	4850	970	970	970	970	0
142	20250221	180300	4850	970	970	970	970	0
143	20250221	180200	4850	970	970	970	970	0
144	20250221	180100	4850	970	970	970	970	0
145	20250221	180000	4850	970	970	970	970	0
146	20250221	175900	4850	970	970	970	970	0
147	20250221	175800	4850	970	970	970	970	0
148	20250221	175700	4850	970	970	970	970	0
149	20250221	175600	4850	970	970	970	970	0
150	20250221	175500	4850	970	970	970	970	0
151	20250221	175400	4850	970	970	970	970	0
152	20250221	175300	4850	970	970	970	970	5
153	20250221	175200	4850	970	970	970	970	0
154	20250221	175100	4850	970	970	970	970	0
155	20250221	175000	4850	970	970	970	970	0
156	20250221	174900	4850	970	970	970	970	0
157	20250221	174800	4850	970	970	970	970	0
158	20250221	174700	4850	970	970	970	970	0
159	20250221	174600	4850	970	970	970	970	0
160	20250221	174500	4850	970	970	970	970	0
161	20250221	174400	4850	970	970	970	970	0
162	20250221	174300	4850	970	970	970	970	0
163	20250221	174200	4850	970	970	970	970	0
164	20250221	174100	4850	970	970	970	970	0
165	20250221	174000	4850	970	970	970	970	0
166	20250221	173900	4850	970	970	970	970	0
167	20250221	173800	4850	970	970	970	970	0
168	20250221	173700	4850	970	970	970	970	0
169	20250221	173600	4850	970	970	970	970	0
170	20250221	173500	4850	970	970	970	970	0
171	20250221	173400	4850	970	970	970	970	0
172	20250221	173300	4850	970	970	970	970	0
173	20250221	173200	4850	970	970	970	970	0
174	20250221	173100	4850	970	970	970	970	0
175	20250221	173000	4850	970	970	970	970	0
176	20250221	172900	4850	970	970	970	970	0
177	20250221	172800	4850	970	970	970	970	0
178	20250221	172700	4850	970	970	970	970	0
179	20250221	172600	4850	970	970	970	970	0
180	20250221	172500	4850	970	970	970	970	0
181	20250221	172400	4850	970	970	970	970	0
182	20250221	172300	4850	970	970	970	970	5
183	20250221	172200	4850	970	970	970	970	0
184	20250221	172100	4850	970	970	970	970	0
185	20250221	172000	4850	970	970	970	970	0
186	20250221	171900	4850	970	970	970	970	0
187	20250221	171800	4850	970	970	970	970	0
188	20250221	171700	4850	970	970	970	970	0
189	20250221	171600	4850	970	970	970	970	0
190	20250221	171500	4850	970	970	970	970	0
191	20250221	171400	4850	970	970	970	970	0
192	20250221	171300	4850	970	970	970	970	0
193	20250221	171200	4850	970	970	970	970	0
194	20250221	171100	4850	970	970	970	970	0
195	20250221	171000	4850	970	970	970	970	0
196	20250221	170900	4850	970	970	970	970	0
197	20250221	170800	4850	970	970	970	970	0
198	20250221	170700	4850	970	970	970	970	0
199	20250221	170600	4850	970	970	970	970	0
200	20250221	170500	4850	970	970	970	970	0
201	20250221	170400	4850	970	970	970	970	0
202	20250221	170300	4850	970	970	970	970	0
203	20250221	170200	4850	970	970	970	970	0
204	20250221	170100	4850	970	970	970	970	0
205	20250221	170000	4850	970	970	970	970	0
206	20250221	165900	4850	970	970	970	970	0
207	20250221	165800	4850	970	970	970	970	0
208	20250221	165700	4850	970	970	970	970	0
209	20250221	165600	4850	970	970	970	970	0
210	20250221	165500	4850	970	970	970	970	0
211	20250221	165400	4850	970	970	970	970	0
212	20250221	165300	4850	970	970	970	970	5
213	20250221	165200	4850	970	970	970	970	0
214	20250221	165100	4850	970	970	970	970	0
215	20250221	165000	4850	970	970	970	970	0
216	20250221	164900	4850	970	970	970	970	0
217	20250221	164800	4850	970	970	970	970	0
218	20250221	164700	4850	970	970	970	970	0
219	20250221	164600	4850	970	970	970	970	0
220	20250221	164500	4850	970	970	970	970	0
221	20250221	164400	4850	970	970	970	970	0
222	20250221	164300	4850	970	970	970	970	0
223	20250221	164200	4850	970	970	970	970	0
224	20250221	164100	4850	970	970	970	970	0
225	20250221	164000	4850	970	970	970	970	0
226	20250221	163900	4850	970	970	970	970	0
227	20250221	163800	4850	970	970	970	970	0
228	20250221	163700	4850	970	970	970	970	0
229	20250221	163600	4850	970	970	970	970	0
230	20250221	163500	4850	970	970	970	970	0
231	20250221	163400	4850	970	970	970	970	0
232	20250221	163300	4850	970	970	970	970	0
233	20250221	163200	4850	970	970	970	970	0
234	20250221	163100	4850	970	970	970	970	0
235	20250221	163000	4850	970	970	970	970	0
236	20250221	162900	4850	970	970	970	970	0
237	20250221	162800	4850	970	970	970	970	0
238	20250221	162700	4850	970	970	970	970	0
239	20250221	162600	4850	970	970	970	970	0
240	20250221	162500	4850	970	970	970	970	0
241	20250221	162400	4850	970	970	970	970	0
242	20250221	162300	4850	970	970	970	970	5
243	20250221	162200	4850	970	970	970	970	0
244	20250221	162100	4850	970	970	970	970	0
245	20250221	162000	4850	970	970	970	970	0
246	20250221	161900	4850	970	970	970	970	0
247	20250221	161800	4850	970	970	970	970	0
248	20250221	161700	4850	970	970	970	970	0
249	20250221	161600	4850	970	970	970	970	0
250	20250221	161500	4850	970	970	970	970	0
251	20250221	161400	4850	970	970	970	970	0
252	20250221	161300	4850	970	970	970	970	0
253	20250221	161200	4850	970	970	970	970	0
254	20250221	161100	4850	970	970	970	970	0
255	20250221	161000	4850	970	970	970	970	0
256	20250221	160900	4850	970	970	970	970	0
257	20250221	160800	4850	970	970	970	970	0
258	20250221	160700	4850	970	970	970	970	0
259	20250221	160600	4850	970	970	970	970	0
260	20250221	160500	4850	970	970	970	970	0
261	20250221	160400	4850	970	970	970	970	0
262	20250221	160300	4850	970	970	970	970	0
263	20250221	160200	4850	970	970	970	970	0
264	20250221	160100	4850	970	970	970	970	0
265	20250221	160000	4850	970	970	970	970	0
266	20250221	155900	4850	970	970	970	970	0
267	20250221	155800	4850	970	970	970	970	0
268	20250221	155700	4850	970	970	970	970	0
269	20250221	155600	4850	970	970	970	970	0
270	20250221	155500	4850	970	970	970	970	0
271	20250221	155400	4850	970	970	970	970	0
272	20250221	155300	4850	970	970	970	970	5
273	20250221	155200	4850	970	970	970	970	0
274	20250221	155100	4850	970	970	970	970	0
275	20250221	155000	4850	970	970	970	970	0
276	20250221	154900	4850	970	970	970	970	0
277	20250221	154800	4850	970	970	970	970	0
278	20250221	154700	4850	970	970	970	970	0
279	20250221	154600	4850	970	970	970	970	0
280	20250221	154500	4850	970	970	970	970	0
281	20250221	154400	4850	970	970	970	970	0
282	20250221	154300	4850	970	970	970	970	0
283	20250221	154200	4850	970	970	970	970	0
284	20250221	154100	4850	970	970	970	970	0
285	20250221	154000	4850	970	970	970	970	0
286	20250221	153900	4850	970	970	970	970	0
287	20250221	153800	4850	970	970	970	970	0
288	20250221	153700	4850	970	970	970	970	0
289	20250221	153600	4850	970	970	970	970	0
290	20250221	153500	4850	970	970	970	970	0
291	20250221	153400	4850	970	970	970	970	0
292	20250221	153300	4850	970	970	970	970	0
293	20250221	153200	4850	970	970	970	970	0
294	20250221	153100	4850	970	970	970	970	0
295	20250221	153000	4850	970	970	970	970	0
296	20250221	152900	4850	970	970	970	970	0
297	20250221	152800	4850	970	970	970	970	0
298	20250221	152700	4850	970	970	970	970	0
299	20250221	152600	4850	970	970	970	970	0
300	20250221	152500	4850	970	970	970	970	0
301	20250221	152400	4850	970	970	970	970	0
302	20250221	152300	4850	970	970	970	970	0
303	20250221	152200	4850	970	970	970	970	0
304	20250221	152100	4850	970	970	970	970	0
305	20250221	152000	4850	970	970	970	970	0
306	20250221	151900	4850	970	970	970	970	0
307	20250221	151800	4850	970	970	970	970	0
308	20250221	151700	4850	970	970	970	970	0
309	20250221	151600	4850	970	970	970	970	0
310	20250221	151500	4850	970	970	970	970	0
311	20250221	151400	4850	970	970	970	970	0
312	20250221	151300	4850	970	970	970	970	0
313	20250221	151200	4850	970	970	970	970	0
314	20250221	151100	4850	970	970	970	970	0
315	20250221	151000	4850	970	970	970	970	0
316	20250221	150900	4850	970	970	970	970	0
317	20250221	150800	4850	970	970	970	970	0
318	20250221	150700	4850	970	970	970	970	0
319	20250221	150600	4850	970	970	970	970	0
320	20250221	150500	4850	970	970	970	970	0
321	20250221	150400	4850	970	970	970	970	0
322	20250221	150300	4850	970	970	970	970	0
323	20250221	150200	4850	970	970	970	970	0
324	20250221	150100	4850	970	970	970	970	0
325	20250221	150000	4850	970	970	970	970	0
326	20250221	145900	4850	970	970	970	970	0
327	20250221	145800	4850	970	970	970	970	0
328	20250221	145700	4850	970	970	970	970	0
329	20250221	145600	4850	970	970	970	970	0
330	20250221	145500	4850	970	970	970	970	0
331	20250221	145400	4850	970	970	970	970	0
332	20250221	145300	4850	970	970	970	970	0
333	20250221	145200	4850	970	970	970	970	0
334	20250221	145100	4850	970	970	970	970	0
335	20250221	145000	4850	970	970	970	970	0
336	20250221	144900	4850	970	970	970	970	0
337	20250221	144800	4850	970	970	970	970	0
338	20250221	144700	4850	970	970	970	970	0
339	20250221	144600	4850	970	970	970	970	0
340	20250221	144500	4850	970	970	970	970	0
341	20250221	144400	4850	970	970	970	970	0
342	20250221	144300	4850	970	970	970	970	0
343	20250221	144200	4850	970	970	970	970	0
344	20250221	144100	4850	970	970	970	970	0
345	20250221	144000	4850	970	970	970	970	0
346	20250221	143900	4850	970	970	970	970	0
347	20250221	143800	4850	970	970	970	970	0
348	20250221	143700	4850	970	970	970	970	0
349	20250221	143600	4850	970	970	970	970	0
350	20250221	143500	4850	970	970	970	970	0
351	20250221	143400	4850	970	970	970	970	0
352	20250221	143300	4850	970	970	970	970	0
353	20250221	143200	4850	970	970	970	970	0
354	20250221	143100	4850	970	970	970	970	0
355	20250221	143000	4850	970	970	970	970	0
356	20250221	142900	4850	970	970	970	970	0
357	20250221	142800	4850	970	970	970	970	0
358	20250221	142700	4850	970	970	970	970	0
359	20250221	142600	4850	970	970	970	970	0
360	20250221	142500	4850	970	970	970	970	0
361	20250221	142400	4850	970	970	970	970	0
362	20250221	142300	4850	970	970	970	970	0
363	20250221	142200	4850	970	970	970	970	0
364	20250221	142100	4850	970	970	970	970	0
365	20250221	142000	4850	970	970	970	970	0
366	20250221	141900	4850	970	970	970	970	0
367	20250221	141800	4850	970	970	970	970	0
368	20250221	141700	4850	970	970	970	970	0
369	20250221	141600	4850	970	970	970	970	0
370	20250221	141500	4850	970	970	970	970	0
371	20250221	141400	4850	970	970	970	970	0
372	20250221	141300	4850	970	970	970	970	0
373	20250221	141200	4850	970	970	970	970	0
374	20250221	141100	4850	970	970	970	970	0
375	20250221	141000	4850	970	970	970	970	0
376	20250221	140900	4850	970	970	970	970	0
377	20250221	140800	4850	970	970	970	970	0
378	20250221	140700	4850	970	970	970	970	0
379	20250221	140600	4850	970	970	970	970	0
380	20250221	140500	4850	970	970	970	970	0
381	20250221	140400	4850	970	970	970	970	0
382	20250221	140300	4850	970	970	970	970	0
383	20250221	140200	4850	970	970	970	970	0
384	20250221	140100	4850	970	970	970	970	0
385	20250221	140000	4850	970	970	970	970	0
386	20250221	135900	4850	970	970	970	970	0
387	20250221	135800	4850	970	970	970	970	0
388	20250221	135700	4850	970	970	970	970	0
389	20250221	135600	4850	970	970	970	970	0
390	20250221	135500	4850	970	970	970	970	0
391	20250221	135400	4850	970	970	970	970	0
392	20250221	135300	4850	970	970	970	970	0
393	20250221	135200	4850	970	970	970	970	0
394	20250221	135100	4850	970	970	970	970	0
395	20250221	135000	4850	970	970	970	970	0
396	20250221	134900	4850	970	970	970	970	0
397	20250221	134800	4850	970	970	970	970	0
398	20250221	134700	4850	970	970	970	970	0
399	20250221	134600	4850	970	970	970	970	0
400	20250221	134500	4850	970	970	970	970	0
401	20250221	134400	4850	970	970	970	970	0
402	20250221	134300	4850	970	970	970	970	0
403	20250221	134200	4850	970	970	970	970	0
404	20250221	134100	4850	970	970	970	970	0
405	20250221	134000	4850	970	970	970	970	0
406	20250221	133900	4850	970	970	970	970	0
407	20250221	133800	4850	970	970	970	970	0
408	20250221	133700	4850	970	970	970	970	0
409	20250221	133600	4850	970	970	970	970	0
410	20250221	133500	4850	970	970	970	970	0
411	20250221	133400	4850	970	970	970	970	0
412	20250221	133300	4850	970	970	970	970	0
413	20250221	133200	4850	970	970	970	970	0
414	20250221	133100	4850	970	970	970	970	0
415	20250221	133000	4850	970	970	970	970	0
416	20250221	132900	4850	970	970	970	970	0
417	20250221	132800	4850	970	970	970	970	0
418	20250221	132700	4850	970	970	970	970	0
419	20250221	132600	4850	970	970	970	970	0
420	20250221	132500	4850	970	970	970	970	0
421	20250221	132400	4850	970	970	970	970	0
422	20250221	132300	4850	970	970	970	970	0
423	20250221	132200	4850	970	970	970	970	0
424	20250221	132100	4850	970	970	970	970	0
425	20250221	132000	4850	970	970	970	970	0
426	20250221	131900	4850	970	970	970	970	0
427	20250221	131800	4850	970	970	970	970	0
428	20250221	131700	4850	970	970	970	970	0
429	20250221	131600	4850	970	970	970	970	0
430	20250221	131500	4850	970	970	970	970	0
431	20250221	131400	4850	970	970	970	970	0
432	20250221	131300	4850	970	970	970	970	0
433	20250221	131200	4850	970	970	970	970	0
434	20250221	131100	4850	970	970	970	970	0
435	20250221	131000	4850	970	970	970	970	0
436	20250221	130900	4850	970	970	970	970	0
437	20250221	130800	4850	970	970	970	970	0
438	20250221	130700	4850	970	970	970	970	0
439	20250221	130600	4850	970	970	970	970	0
440	20250221	130500	4850	970	970	970	970	0
441	20250221	130400	4850	970	970	970	970	0
442	20250221	130300	4850	970	970	970	970	0
443	20250221	130200	4850	970	970	970	970	0
444	20250221	130100	4850	970	970	970	970	0
445	20250221	130000	4850	970	970	970	970	0
446	20250221	125900	4850	970	970	970	970	0
447	20250221	125800	4850	970	970	970	970	0
448	20250221	125700	4850	970	970	970	970	0
449	20250221	125600	4850	970	970	970	970	0
450	20250221	125500	4850	970	970	970	970	0
451	20250221	125400	4850	970	970	970	970	0
452	20250221	125300	4850	970	970	970	970	0
453	20250221	125200	4850	970	970	970	970	0
454	20250221	125100	4850	970	970	970	970	0
455	20250221	125000	4850	970	970	970	970	0
456	20250221	124900	4850	970	970	970	970	0
457	20250221	124800	4850	970	970	970	970	0
458	20250221	124700	4850	970	970	970	970	0
459	20250221	124600	4850	970	970	970	970	0
460	20250221	124500	4850	970	970	970	970	0
461	20250221	124400	4850	970	970	970	970	0
462	20250221	124300	4850	970	970	970	970	0
463	20250221	124200	4850	970	970	970	970	0
464	20250221	124100	4850	970	970	970	970	0
465	20250221	124000	4850	970	970	970	970	0
466	20250221	123900	4850	970	970	970	970	0
467	20250221	123800	4850	970	970	970	970	0
468	20250221	123700	4850	970	970	970	970	0
469	20250221	123600	4850	970	970	970	970	0
470	20250221	123500	4850	970	970	970	970	0
471	20250221	123400	4850	970	970	970	970	0
472	20250221	123300	4850	970	970	970	970	0
473	20250221	123200	4850	970	970	970	970	0
474	20250221	123100	4850	970	970	970	970	0
475	20250221	123000	4850	970	970	970	970	0
476	20250221	122900	4850	970	970	970	970	0
477	20250221	122800	4850	970	970	970	970	0
478	20250221	122700	4850	970	970	970	970	0
479	20250221	122600	4850	970	970	970	970	0
480	20250221	122500	4850	970	970	970	970	0
481	20250221	122400	4850	970	970	970	970	0
482	20250221	122300	4850	970	970	970	970	0
483	20250221	122200	4850	970	970	970	970	0
484	20250221	122100	4850	970	970	970	970	0
485	20250221	122000	4850	970	970	970	970	0
486	20250221	121900	4850	970	970	970	970	0
487	20250221	121800	4850	970	970	970	970	0
488	20250221	121700	4850	970	970	970	970	0
489	20250221	121600	4850	970	970	970	970	0
490	20250221	121500	4850	970	970	970	970	0
491	20250221	121400	4850	970	970	970	970	0
492	20250221	121300	4850	970	970	970	970	0
493	20250221	121200	4850	970	970	970	970	0
494	20250221	121100	4850	970	970	970	970	0
495	20250221	121000	4850	970	970	970	970	0
496	20250221	120900	4850	970	970	970	970	0
497	20250221	120800	4850	970	970	970	970	0
498	20250221	120700	4850	970	970	970	970	0
499	20250221	120600	4850	970	970	970	970	0
500	20250221	120500	4850	970	970	970	970	0
501	20250221	120400	4850	970	970	970	970	0
502	20250221	120300	4850	970	970	970	970	0
503	20250221	120200	4850	970	970	970	970	0
504	20250221	120100	4850	970	970	970	970	0
505	20250221	120000	4850	970	970	970	970	0
506	20250221	115900	4850	970	970	970	970	0
507	20250221	115800	4850	970	970	970	970	0
508	20250221	115700	4850	970	970	970	970	0
509	20250221	115600	4850	970	970	970	970	0
510	20250221	115500	4850	970	970	970	970	0
511	20250221	115400	4850	970	970	970	970	0
512	20250221	115300	4850	970	970	970	970	0
513	20250221	115200	4850	970	970	970	970	0
514	20250221	115100	4850	970	970	970	970	0
515	20250221	115000	4850	970	970	970	970	0
516	20250221	114900	4850	970	970	970	970	0
517	20250221	114800	4850	970	970	970	970	0
518	20250221	114700	4850	970	970	970	970	0
519	20250221	114600	4850	970	970	970	970	0
520	20250221	114500	4850	970	970	970	970	0
521	20250221	114400	4850	970	970	970	970	0
522	20250221	114300	4850	970	970	970	970	0
523	20250221	114200	4850	970	970	970	970	0
524	20250221	114100	4850	970	970	970	970	0
525	20250221	114000	4850	970	970	970	970	0
526	20250221	113900	4850	970	970	970	970	0
527	20250221	113800	4850	970	970	970	970	0
528	20250221	113700	4850	970	970	970	970	0
529	20250221	113600	4850	970	970	970	970	0
530	20250221	113500	4850	970	970	970	970	0
531	20250221	113400	4850	970	970	970	970	0
532	20250221	113300	4850	970	970	970	970	0
533	20250221	113200	4850	970	970	970	970	0
534	20250221	113100	4850	970	970	970	970	0
535	20250221	113000	4850	970	970	970	970	0
536	20250221	112900	4850	970	970	970	970	0
537	20250221	112800	4850	970	970	970	970	0
538	20250221	112700	4850	970	970	970	970	0
539	20250221	112600	4850	970	970	970	970	0
540	20250221	112500	4850	970	970	970	970	0
541	20250221	112400	4850	970	970	970	970	0
542	20250221	112300	4850	970	970	970	970	0
543	20250221	112200	4850	970	970	970	970	0
544	20250221	112100	4850	970	970	970	970	0
545	20250221	112000	4850	970	970	970	970	0
546	20250221	111900	4850	970	970	970	970	0
547	20250221	111800	4850	970	970	970	970	0
548	20250221	111700	4850	970	970	970	970	0
549	20250221	111600	4850	970	970	970	970	0
550	20250221	111500	4850	970	970	970	970	0
551	20250221	111400	4850	970	970	970	970	0
552	20250221	111300	4850	970	970	970	970	0
553	20250221	111200	4850	970	970	970	970	0
554	20250221	111100	4850	970	970	970	970	0
555	20250221	111000	4850	970	970	970	970	0
556	20250221	110900	4850	970	970	970	970	0
557	20250221	110800	4850	970	970	970	970	0
558	20250221	110700	4850	970	970	970	970	0
559	20250221	110600	4850	970	970	970	970	0
560	20250221	110500	4850	970	970	970	970	0
561	20250221	110400	4850	970	970	970	970	0
562	20250221	110300	4850	970	970	970	970	0
563	20250221	110200	4850	970	970	970	970	0
564	20250221	110100	4850	970	970	970	970	0
565	20250221	110000	4850	970	970	970	970	0
566	20250221	105900	4850	970	970	970	970	0
567	20250221	105800	4850	970	970	970	970	0
568	20250221	105700	4850	970	970	970	970	0
569	20250221	105600	4850	970	970	970	970	0
570	20250221	105500	4850	970	970	970	970	0
571	20250221	105400	4850	970	970	970	970	0
572	20250221	105300	4850	970	970	970	970	0
573	20250221	105200	4850	970	970	970	970	0
574	20250221	105100	4850	970	970	970	970	0
575	20250221	105000	4850	970	970	970	970	0
576	20250221	104900	4850	970	970	970	970	0
577	20250221	104800	4850	970	970	970	970	0
578	20250221	104700	4850	970	970	970	970	0
579	20250221	104600	4850	970	970	970	970	0
580	20250221	104500	4850	970	970	970	970	0
581	20250221	104400	4850	970	970	970	970	0
582	20250221	104300	4850	970	970	970	970	0
583	20250221	104200	4850	970	970	970	970	0
584	20250221	104100	4850	970	970	970	970	0
585	20250221	104000	4850	970	970	970	970	0
586	20250221	103900	4850	970	970	970	970	0
587	20250221	103800	4850	970	970	970	970	0
588	20250221	103700	4850	970	970	970	970	0
589	20250221	103600	4850	970	970	970	970	0
590	20250221	103500	4850	970	970	970	970	0
591	20250221	103400	4850	970	970	970	970	0
592	20250221	103300	4850	970	970	970	970	0
593	20250221	103200	4850	970	970	970	970	0
594	20250221	103100	4850	970	970	970	970	0
595	20250221	103000	4850	970	970	970	970	0
596	20250221	102900	4850	970	970	970	970	0
597	20250221	102800	4850	970	970	970	970	0
598	20250221	102700	4850	970	970	970	970	0
599	20250221	102600	4850	970	970	970	970	0
600	20250221	102500	4850	970	970	970	970	0
601	20250221	102400	4850	970	970	970	970	0
602	20250221	102300	4850	970	970	970	970	0
603	20250221	102200	4850	970	970	970	970	0
604	20250221	102100	4850	970	970	970	970	0
605	20250221	102000	4850	970	970	970	970	0
606	20250221	101900	4850	970	970	970	970	0
607	20250221	101800	4850	970	970	970	970	0
608	20250221	101700	4850	970	970	970	970	0
609	20250221	101600	4850	970	970	970	970	0
610	20250221	101500	4850	970	970	970	970	0
611	20250221	101400	4850	970	970	970	970	0
612	20250221	101300	4850	970	970	970	970	0
613	20250221	101200	4850	970	970	970	970	0
614	20250221	101100	4850	970	970	970	970	0
615	20250221	101000	4850	970	970	970	970	0
616	20250221	100900	4850	970	970	970	970	0
617	20250221	100800	4850	970	970	970	970	0
618	20250221	100700	4850	970	970	970	970	0
619	20250221	100600	4850	970	970	970	970	0
620	20250221	100500	4850	970	970	970	970	0
621	20250221	100400	4850	970	970	970	970	0
622	20250221	100300	4850	970	970	970	970	0
623	20250221	100200	4850	970	970	970	970	0
624	20250221	100100	4850	970	970	970	970	0
625	20250221	100000	4850	970	970	970	970	0
626	20250221	095900	4850	970	970	970	970	0
627	20250221	095800	4850	970	970	970	970	0
628	20250221	095700	4850	970	970	970	970	0
629	20250221	095600	4850	970	970	970	970	0
630	20250221	095500	4850	970	970	970	970	0
631	20250221	095400	4850	970	970	970	970	0
632	20250221	095300	4850	970	970	970	970	0
633	20250221	095200	4850	970	970	970	970	0
634	20250221	095100	4850	970	970	970	970	0
635	20250221	095000	4850	970	970	970	970	0
636	20250221	094900	4850	970	970	970	970	0
637	20250221	094800	4850	970	970	970	970	0
638	20250221	094700	4850	970	970	970	970	0
639	20250221	094600	4850	970	970	970	970	0
640	20250221	094500	4850	970	970	970	970	0
641	20250221	094400	4850	970	970	970	970	0
642	20250221	094300	4850	970	970	970	970	0
643	20250221	094200	4850	970	970	970	970	0
644	20250221	094100	4850	970	970	970	970	0
645	20250221	094000	4850	970	970	970	970	0
646	20250221	093900	4850	970	970	970	970	0
647	20250221	093800	4850	970	970	970	970	0
648	20250221	093700	4850	970	970	970	970	0
649	20250221	093600	4850	970	970	970	970	0
650	20250221	093500	4850	970	970	970	970	0
651	20250221	093400	4850	970	970	970	970	0
652	20250221	093300	4850	970	970	970	970	0
653	20250221	093200	4850	970	970	970	970	0
654	20250221	093100	4850	970	970	970	970	0
655	20250221	093000	4850	970	970	970	970	0
656	20250221	092900	4850	970	970	970	970	0
657	20250221	092800	4850	970	970	970	970	0
658	20250221	092700	4850	970	970	970	970	0
659	20250221	092600	4850	970	970	970	970	0
660	20250221	092500	4850	970	970	970	970	0
661	20250221	092400	4850	970	970	970	970	0
662	20250221	092300	4850	970	970	970	970	0
663	20250221	092200	4850	970	970	970	970	0
664	20250221	092100	4850	970	970	970	970	0
665	20250221	092000	4850	970	970	970	970	0
666	20250221	091900	4850	970	970	970	970	0
667	20250221	091800	4850	970	970	970	970	0
668	20250221	091700	4850	970	970	970	970	0
669	20250221	091600	4850	970	970	970	970	0
670	20250221	091500	4850	970	970	970	970	0
671	20250221	091400	4850	970	970	970	970	0
672	20250221	091300	4850	970	970	970	970	0
673	20250221	091200	4850	970	970	970	970	0
674	20250221	091100	4850	970	970	970	970	0
675	20250221	091000	4850	970	970	970	970	0
676	20250221	090900	4850	970	970	970	970	0
677	20250221	090800	4850	970	970	970	970	0
678	20250221	090700	4850	970	970	970	970	0
679	20250221	090600	4850	970	970	970	970	0
680	20250221	090500	4850	970	970	970	970	0
681	20250221	090400	4850	970	970	970	970	0
682	20250221	090300	4850	970	970	970	970	0
683	20250221	090200	4850	970	970	970	970	0
684	20250221	090100	4850	970	970	970	970	0
685	20250221	090000	4850	970	970	970	970	5