KissMeData/199290/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	204200	49500	495	495	495	495	100
3	20250224	204100	49500	495	495	495	495	0
4	20250224	204000	49500	495	495	495	495	0
5	20250224	203900	49500	495	495	495	495	0
6	20250224	203800	49500	495	495	495	495	0
7	20250224	203700	49500	495	495	495	495	0
8	20250224	203600	49500	495	495	495	495	0
9	20250224	203500	49500	495	495	495	495	0
10	20250224	203400	49500	495	495	495	495	0
11	20250224	203300	49500	495	495	495	495	0
12	20250224	203200	49500	495	495	495	495	0
13	20250224	203100	49500	495	495	495	495	0
14	20250224	203000	49500	495	495	495	495	0
15	20250224	202900	49500	495	495	495	495	0
16	20250224	202800	49500	495	495	495	495	0
17	20250224	202700	49500	495	495	495	495	0
18	20250224	202600	49500	495	495	495	495	0
19	20250224	202500	49500	495	495	495	495	0
20	20250224	202400	49500	495	495	495	495	0
21	20250224	202300	49500	495	495	495	495	0
22	20250224	202200	49500	495	495	495	495	0
23	20250224	202100	49500	495	495	495	495	0
24	20250224	202000	49500	495	495	495	495	0
25	20250224	201900	49500	495	495	495	495	0
26	20250224	201800	49500	495	495	495	495	0
27	20250224	201700	49500	495	495	495	495	0
28	20250224	201600	49500	495	495	495	495	0
29	20250224	201500	49500	495	495	495	495	0
30	20250224	201400	49500	495	495	495	495	0
31	20250224	201300	49500	495	495	495	495	0
32	20250224	201200	49500	495	495	495	495	100
33	20250224	201100	49500	495	495	495	495	0
34	20250224	201000	49500	495	495	495	495	0
35	20250224	200900	49500	495	495	495	495	0
36	20250224	200800	49500	495	495	495	495	0
37	20250224	200700	49500	495	495	495	495	0
38	20250224	200600	49500	495	495	495	495	0
39	20250224	200500	49500	495	495	495	495	0
40	20250224	200400	49500	495	495	495	495	0
41	20250224	200300	49500	495	495	495	495	0
42	20250224	200200	49500	495	495	495	495	0
43	20250224	200100	49500	495	495	495	495	0
44	20250224	200000	49500	495	495	495	495	0
45	20250224	195900	49500	495	495	495	495	0
46	20250224	195800	49500	495	495	495	495	0
47	20250224	195700	49500	495	495	495	495	0
48	20250224	195600	49500	495	495	495	495	0
49	20250224	195500	49500	495	495	495	495	0
50	20250224	195400	49500	495	495	495	495	0
51	20250224	195300	49500	495	495	495	495	0
52	20250224	195200	49500	495	495	495	495	0
53	20250224	195100	49500	495	495	495	495	0
54	20250224	195000	49500	495	495	495	495	0
55	20250224	194900	49500	495	495	495	495	0
56	20250224	194800	49500	495	495	495	495	0
57	20250224	194700	49500	495	495	495	495	0
58	20250224	194600	49500	495	495	495	495	0
59	20250224	194500	49500	495	495	495	495	0
60	20250224	194400	49500	495	495	495	495	0
61	20250224	194300	49500	495	495	495	495	0
62	20250224	194200	49500	495	495	495	495	100
63	20250224	194100	49500	495	495	495	495	0
64	20250224	194000	49500	495	495	495	495	0
65	20250224	193900	49500	495	495	495	495	0
66	20250224	193800	49500	495	495	495	495	0
67	20250224	193700	49500	495	495	495	495	0
68	20250224	193600	49500	495	495	495	495	0
69	20250224	193500	49500	495	495	495	495	0
70	20250224	193400	49500	495	495	495	495	0
71	20250224	193300	49500	495	495	495	495	0
72	20250224	193200	49500	495	495	495	495	0
73	20250224	193100	49500	495	495	495	495	0
74	20250224	193000	49500	495	495	495	495	0
75	20250224	192900	49500	495	495	495	495	0
76	20250224	192800	49500	495	495	495	495	0
77	20250224	192700	49500	495	495	495	495	0
78	20250224	192600	49500	495	495	495	495	0
79	20250224	192500	49500	495	495	495	495	0
80	20250224	192400	49500	495	495	495	495	0
81	20250224	192300	49500	495	495	495	495	0
82	20250224	192200	49500	495	495	495	495	0
83	20250224	192100	49500	495	495	495	495	0
84	20250224	192000	49500	495	495	495	495	0
85	20250224	191900	49500	495	495	495	495	0
86	20250224	191800	49500	495	495	495	495	0
87	20250224	191700	49500	495	495	495	495	0
88	20250224	191600	49500	495	495	495	495	0
89	20250224	191500	49500	495	495	495	495	0
90	20250224	191400	49500	495	495	495	495	0
91	20250224	191300	49500	495	495	495	495	0
92	20250224	191200	49500	495	495	495	495	100
93	20250224	191100	49500	495	495	495	495	0
94	20250224	191000	49500	495	495	495	495	0
95	20250224	190900	49500	495	495	495	495	0
96	20250224	190800	49500	495	495	495	495	0
97	20250224	190700	49500	495	495	495	495	0
98	20250224	190600	49500	495	495	495	495	0
99	20250224	190500	49500	495	495	495	495	0
100	20250224	190400	49500	495	495	495	495	0
101	20250224	190300	49500	495	495	495	495	0
102	20250224	190200	49500	495	495	495	495	0
103	20250224	190100	49500	495	495	495	495	0
104	20250224	190000	49500	495	495	495	495	0
105	20250224	185900	49500	495	495	495	495	0
106	20250224	185800	49500	495	495	495	495	0
107	20250224	185700	49500	495	495	495	495	0
108	20250224	185600	49500	495	495	495	495	0
109	20250224	185500	49500	495	495	495	495	0
110	20250224	185400	49500	495	495	495	495	0
111	20250224	185300	49500	495	495	495	495	0
112	20250224	185200	49500	495	495	495	495	0
113	20250224	185100	49500	495	495	495	495	0
114	20250224	185000	49500	495	495	495	495	0
115	20250224	184900	49500	495	495	495	495	0
116	20250224	184800	49500	495	495	495	495	0
117	20250224	184700	49500	495	495	495	495	0
118	20250224	184600	49500	495	495	495	495	0
119	20250224	184500	49500	495	495	495	495	0
120	20250224	184400	49500	495	495	495	495	0
121	20250224	184300	49500	495	495	495	495	0
122	20250224	184200	49500	495	495	495	495	100
123	20250224	184100	49500	495	495	495	495	0
124	20250224	184000	49500	495	495	495	495	0
125	20250224	183900	49500	495	495	495	495	0
126	20250224	183800	49500	495	495	495	495	0
127	20250224	183700	49500	495	495	495	495	0
128	20250224	183600	49500	495	495	495	495	0
129	20250224	183500	49500	495	495	495	495	0
130	20250224	183400	49500	495	495	495	495	0
131	20250224	183300	49500	495	495	495	495	0
132	20250224	183200	49500	495	495	495	495	0
133	20250224	183100	49500	495	495	495	495	0
134	20250224	183000	49500	495	495	495	495	0
135	20250224	182900	49500	495	495	495	495	0
136	20250224	182800	49500	495	495	495	495	0
137	20250224	182700	49500	495	495	495	495	0
138	20250224	182600	49500	495	495	495	495	0
139	20250224	182500	49500	495	495	495	495	0
140	20250224	182400	49500	495	495	495	495	0
141	20250224	182300	49500	495	495	495	495	0
142	20250224	182200	49500	495	495	495	495	0
143	20250224	182100	49500	495	495	495	495	0
144	20250224	182000	49500	495	495	495	495	0
145	20250224	181900	49500	495	495	495	495	0
146	20250224	181800	49500	495	495	495	495	0
147	20250224	181700	49500	495	495	495	495	0
148	20250224	181600	49500	495	495	495	495	0
149	20250224	181500	49500	495	495	495	495	0
150	20250224	181400	49500	495	495	495	495	0
151	20250224	181300	49500	495	495	495	495	0
152	20250224	181200	49500	495	495	495	495	100
153	20250224	181100	49500	495	495	495	495	0
154	20250224	181000	49500	495	495	495	495	0
155	20250224	180900	49500	495	495	495	495	0
156	20250224	180800	49500	495	495	495	495	0
157	20250224	180700	49500	495	495	495	495	0
158	20250224	180600	49500	495	495	495	495	0
159	20250224	180500	49500	495	495	495	495	0
160	20250224	180400	49500	495	495	495	495	0
161	20250224	180300	49500	495	495	495	495	0
162	20250224	180200	49500	495	495	495	495	0
163	20250224	180100	49500	495	495	495	495	0
164	20250224	180000	49500	495	495	495	495	0
165	20250224	175900	49500	495	495	495	495	0
166	20250224	175800	49500	495	495	495	495	0
167	20250224	175700	49500	495	495	495	495	0
168	20250224	175600	49500	495	495	495	495	0
169	20250224	175500	49500	495	495	495	495	0
170	20250224	175400	49500	495	495	495	495	0
171	20250224	175300	49500	495	495	495	495	0
172	20250224	175200	49500	495	495	495	495	0
173	20250224	175100	49500	495	495	495	495	0
174	20250224	175000	49500	495	495	495	495	0
175	20250224	174900	49500	495	495	495	495	0
176	20250224	174800	49500	495	495	495	495	0
177	20250224	174700	49500	495	495	495	495	0
178	20250224	174600	49500	495	495	495	495	0
179	20250224	174500	49500	495	495	495	495	0
180	20250224	174400	49500	495	495	495	495	0
181	20250224	174300	49500	495	495	495	495	0
182	20250224	174200	49500	495	495	495	495	100
183	20250224	174100	49500	495	495	495	495	0
184	20250224	174000	49500	495	495	495	495	0
185	20250224	173900	49500	495	495	495	495	0
186	20250224	173800	49500	495	495	495	495	0
187	20250224	173700	49500	495	495	495	495	0
188	20250224	173600	49500	495	495	495	495	0
189	20250224	173500	49500	495	495	495	495	0
190	20250224	173400	49500	495	495	495	495	0
191	20250224	173300	49500	495	495	495	495	0
192	20250224	173200	49500	495	495	495	495	0
193	20250224	173100	49500	495	495	495	495	0
194	20250224	173000	49500	495	495	495	495	0
195	20250224	172900	49500	495	495	495	495	0
196	20250224	172800	49500	495	495	495	495	0
197	20250224	172700	49500	495	495	495	495	0
198	20250224	172600	49500	495	495	495	495	0
199	20250224	172500	49500	495	495	495	495	0
200	20250224	172400	49500	495	495	495	495	0
201	20250224	172300	49500	495	495	495	495	0
202	20250224	172200	49500	495	495	495	495	0
203	20250224	172100	49500	495	495	495	495	0
204	20250224	172000	49500	495	495	495	495	0
205	20250224	171900	49500	495	495	495	495	0
206	20250224	171800	49500	495	495	495	495	0
207	20250224	171700	49500	495	495	495	495	0
208	20250224	171600	49500	495	495	495	495	0
209	20250224	171500	49500	495	495	495	495	0
210	20250224	171400	49500	495	495	495	495	0
211	20250224	171300	49500	495	495	495	495	0
212	20250224	171200	49500	495	495	495	495	100
213	20250224	171100	49500	495	495	495	495	0
214	20250224	171000	49500	495	495	495	495	0
215	20250224	170900	49500	495	495	495	495	0
216	20250224	170800	49500	495	495	495	495	0
217	20250224	170700	49500	495	495	495	495	0
218	20250224	170600	49500	495	495	495	495	0
219	20250224	170500	49500	495	495	495	495	0
220	20250224	170400	49500	495	495	495	495	0
221	20250224	170300	49500	495	495	495	495	0
222	20250224	170200	49500	495	495	495	495	0
223	20250224	170100	49500	495	495	495	495	0
224	20250224	170000	49500	495	495	495	495	0
225	20250224	165900	49500	495	495	495	495	0
226	20250224	165800	49500	495	495	495	495	0
227	20250224	165700	49500	495	495	495	495	0
228	20250224	165600	49500	495	495	495	495	0
229	20250224	165500	49500	495	495	495	495	0
230	20250224	165400	49500	495	495	495	495	0
231	20250224	165300	49500	495	495	495	495	0
232	20250224	165200	49500	495	495	495	495	0
233	20250224	165100	49500	495	495	495	495	0
234	20250224	165000	49500	495	495	495	495	0
235	20250224	164900	49500	495	495	495	495	0
236	20250224	164800	49500	495	495	495	495	0
237	20250224	164700	49500	495	495	495	495	0
238	20250224	164600	49500	495	495	495	495	0
239	20250224	164500	49500	495	495	495	495	0
240	20250224	164400	49500	495	495	495	495	0
241	20250224	164300	49500	495	495	495	495	0
242	20250224	164200	49500	495	495	495	495	100
243	20250224	164100	49500	495	495	495	495	0
244	20250224	164000	49500	495	495	495	495	0
245	20250224	163900	49500	495	495	495	495	0
246	20250224	163800	49500	495	495	495	495	0
247	20250224	163700	49500	495	495	495	495	0
248	20250224	163600	49500	495	495	495	495	0
249	20250224	163500	49500	495	495	495	495	0
250	20250224	163400	49500	495	495	495	495	0
251	20250224	163300	49500	495	495	495	495	0
252	20250224	163200	49500	495	495	495	495	0
253	20250224	163100	49500	495	495	495	495	0
254	20250224	163000	49500	495	495	495	495	0
255	20250224	162900	49500	495	495	495	495	0
256	20250224	162800	49500	495	495	495	495	0
257	20250224	162700	49500	495	495	495	495	0
258	20250224	162600	49500	495	495	495	495	0
259	20250224	162500	49500	495	495	495	495	0
260	20250224	162400	49500	495	495	495	495	0
261	20250224	162300	49500	495	495	495	495	0
262	20250224	162200	49500	495	495	495	495	0
263	20250224	162100	49500	495	495	495	495	0
264	20250224	162000	49500	495	495	495	495	0
265	20250224	161900	49500	495	495	495	495	0
266	20250224	161800	49500	495	495	495	495	0
267	20250224	161700	49500	495	495	495	495	0
268	20250224	161600	49500	495	495	495	495	0
269	20250224	161500	49500	495	495	495	495	0
270	20250224	161400	49500	495	495	495	495	0
271	20250224	161300	49500	495	495	495	495	0
272	20250224	161200	49500	495	495	495	495	100
273	20250224	161100	49500	495	495	495	495	0
274	20250224	161000	49500	495	495	495	495	0
275	20250224	160900	49500	495	495	495	495	0
276	20250224	160800	49500	495	495	495	495	0
277	20250224	160700	49500	495	495	495	495	0
278	20250224	160600	49500	495	495	495	495	0
279	20250224	160500	49500	495	495	495	495	0
280	20250224	160400	49500	495	495	495	495	0
281	20250224	160300	49500	495	495	495	495	0
282	20250224	160200	49500	495	495	495	495	0
283	20250224	160100	49500	495	495	495	495	0
284	20250224	160000	49500	495	495	495	495	0
285	20250224	155900	49500	495	495	495	495	0
286	20250224	155800	49500	495	495	495	495	0
287	20250224	155700	49500	495	495	495	495	0
288	20250224	155600	49500	495	495	495	495	0
289	20250224	155500	49500	495	495	495	495	0
290	20250224	155400	49500	495	495	495	495	0
291	20250224	155300	49500	495	495	495	495	0
292	20250224	155200	49500	495	495	495	495	0
293	20250224	155100	49500	495	495	495	495	0
294	20250224	155000	49500	495	495	495	495	0
295	20250224	154900	49500	495	495	495	495	0
296	20250224	154800	49500	495	495	495	495	0
297	20250224	154700	49500	495	495	495	495	0
298	20250224	154600	49500	495	495	495	495	0
299	20250224	154500	49500	495	495	495	495	0
300	20250224	154400	49500	495	495	495	495	0
301	20250224	154300	49500	495	495	495	495	0
302	20250224	154200	49500	495	495	495	495	100
303	20250224	154100	49500	495	495	495	495	0
304	20250224	154000	49500	495	495	495	495	0
305	20250224	153900	49500	495	495	495	495	0
306	20250224	153800	49500	495	495	495	495	0
307	20250224	153700	49500	495	495	495	495	0
308	20250224	153600	49500	495	495	495	495	0
309	20250224	153500	49500	495	495	495	495	0
310	20250224	153400	49500	495	495	495	495	0
311	20250224	153300	49500	495	495	495	495	0
312	20250224	153200	49500	495	495	495	495	0
313	20250224	153100	49500	495	495	495	495	0
314	20250224	153000	49500	495	495	495	495	0
315	20250224	152900	49500	495	495	495	495	0
316	20250224	152800	49500	495	495	495	495	0
317	20250224	152700	49500	495	495	495	495	0
318	20250224	152600	49500	495	495	495	495	0
319	20250224	152500	49500	495	495	495	495	0
320	20250224	152400	49500	495	495	495	495	0
321	20250224	152300	49500	495	495	495	495	0
322	20250224	152200	49500	495	495	495	495	0
323	20250224	152100	49500	495	495	495	495	0
324	20250224	152000	49500	495	495	495	495	0
325	20250224	151900	49500	495	495	495	495	0
326	20250224	151800	49500	495	495	495	495	0
327	20250224	151700	49500	495	495	495	495	0
328	20250224	151600	49500	495	495	495	495	0
329	20250224	151500	49500	495	495	495	495	0
330	20250224	151400	49500	495	495	495	495	0
331	20250224	151300	49500	495	495	495	495	0
332	20250224	151200	49500	495	495	495	495	0
333	20250224	151100	49500	495	495	495	495	0
334	20250224	151000	49500	495	495	495	495	0
335	20250224	150900	49500	495	495	495	495	0
336	20250224	150800	49500	495	495	495	495	0
337	20250224	150700	49500	495	495	495	495	0
338	20250224	150600	49500	495	495	495	495	0
339	20250224	150500	49500	495	495	495	495	0
340	20250224	150400	49500	495	495	495	495	0
341	20250224	150300	49500	495	495	495	495	0
342	20250224	150200	49500	495	495	495	495	0
343	20250224	150100	49500	495	495	495	495	0
344	20250224	150000	49500	495	495	495	495	0
345	20250224	145900	49500	495	495	495	495	0
346	20250224	145800	49500	495	495	495	495	0
347	20250224	145700	49500	495	495	495	495	0
348	20250224	145600	49500	495	495	495	495	0
349	20250224	145500	49500	495	495	495	495	0
350	20250224	145400	49500	495	495	495	495	0
351	20250224	145300	49500	495	495	495	495	0
352	20250224	145200	49500	495	495	495	495	0
353	20250224	145100	49500	495	495	495	495	0
354	20250224	145000	49500	495	495	495	495	0
355	20250224	144900	49500	495	495	495	495	0
356	20250224	144800	49500	495	495	495	495	0
357	20250224	144700	49500	495	495	495	495	0
358	20250224	144600	49500	495	495	495	495	0
359	20250224	144500	49500	495	495	495	495	0
360	20250224	144400	49500	495	495	495	495	0
361	20250224	144300	49500	495	495	495	495	0
362	20250224	144200	49500	495	495	495	495	0
363	20250224	144100	49500	495	495	495	495	0
364	20250224	144000	49500	495	495	495	495	0
365	20250224	143900	49500	495	495	495	495	0
366	20250224	143800	49500	495	495	495	495	0
367	20250224	143700	49500	495	495	495	495	0
368	20250224	143600	49500	495	495	495	495	0
369	20250224	143500	49500	495	495	495	495	0
370	20250224	143400	49500	495	495	495	495	0
371	20250224	143300	49500	495	495	495	495	0
372	20250224	143200	49500	495	495	495	495	0
373	20250224	143100	49500	495	495	495	495	0
374	20250224	143000	49500	495	495	495	495	0
375	20250224	142900	49500	495	495	495	495	0
376	20250224	142800	49500	495	495	495	495	0
377	20250224	142700	49500	495	495	495	495	0
378	20250224	142600	49500	495	495	495	495	0
379	20250224	142500	49500	495	495	495	495	0
380	20250224	142400	49500	495	495	495	495	0
381	20250224	142300	49500	495	495	495	495	0
382	20250224	142200	49500	495	495	495	495	0
383	20250224	142100	49500	495	495	495	495	0
384	20250224	142000	49500	495	495	495	495	0
385	20250224	141900	49500	495	495	495	495	0
386	20250224	141800	49500	495	495	495	495	0
387	20250224	141700	49500	495	495	495	495	0
388	20250224	141600	49500	495	495	495	495	0
389	20250224	141500	49500	495	495	495	495	0
390	20250224	141400	49500	495	495	495	495	0
391	20250224	141300	49500	495	495	495	495	0
392	20250224	141200	49500	495	495	495	495	0
393	20250224	141100	49500	495	495	495	495	0
394	20250224	141000	49500	495	495	495	495	0
395	20250224	140900	49500	495	495	495	495	0
396	20250224	140800	49500	495	495	495	495	0
397	20250224	140700	49500	495	495	495	495	0
398	20250224	140600	49500	495	495	495	495	0
399	20250224	140500	49500	495	495	495	495	0
400	20250224	140400	49500	495	495	495	495	0
401	20250224	140300	49500	495	495	495	495	0
402	20250224	140200	49500	495	495	495	495	0
403	20250224	140100	49500	495	495	495	495	0
404	20250224	140000	49500	495	495	495	495	0
405	20250224	135900	49500	495	495	495	495	0
406	20250224	135800	49500	495	495	495	495	0
407	20250224	135700	49500	495	495	495	495	0
408	20250224	135600	49500	495	495	495	495	0
409	20250224	135500	49500	495	495	495	495	0
410	20250224	135400	49500	495	495	495	495	0
411	20250224	135300	49500	495	495	495	495	0
412	20250224	135200	49500	495	495	495	495	0
413	20250224	135100	49500	495	495	495	495	0
414	20250224	135000	49500	495	495	495	495	0
415	20250224	134900	49500	495	495	495	495	0
416	20250224	134800	49500	495	495	495	495	0
417	20250224	134700	49500	495	495	495	495	0
418	20250224	134600	49500	495	495	495	495	0
419	20250224	134500	49500	495	495	495	495	0
420	20250224	134400	49500	495	495	495	495	0
421	20250224	134300	49500	495	495	495	495	0
422	20250224	134200	49500	495	495	495	495	0
423	20250224	134100	49500	495	495	495	495	0
424	20250224	134000	49500	495	495	495	495	0
425	20250224	133900	49500	495	495	495	495	0
426	20250224	133800	49500	495	495	495	495	0
427	20250224	133700	49500	495	495	495	495	0
428	20250224	133600	49500	495	495	495	495	0
429	20250224	133500	49500	495	495	495	495	0
430	20250224	133400	49500	495	495	495	495	0
431	20250224	133300	49500	495	495	495	495	0
432	20250224	133200	49500	495	495	495	495	0
433	20250224	133100	49500	495	495	495	495	0
434	20250224	133000	49500	495	495	495	495	0
435	20250224	132900	49500	495	495	495	495	0
436	20250224	132800	49500	495	495	495	495	0
437	20250224	132700	49500	495	495	495	495	0
438	20250224	132600	49500	495	495	495	495	0
439	20250224	132500	49500	495	495	495	495	0
440	20250224	132400	49500	495	495	495	495	0
441	20250224	132300	49500	495	495	495	495	0
442	20250224	132200	49500	495	495	495	495	0
443	20250224	132100	49500	495	495	495	495	0
444	20250224	132000	49500	495	495	495	495	0
445	20250224	131900	49500	495	495	495	495	0
446	20250224	131800	49500	495	495	495	495	0
447	20250224	131700	49500	495	495	495	495	0
448	20250224	131600	49500	495	495	495	495	0
449	20250224	131500	49500	495	495	495	495	0
450	20250224	131400	49500	495	495	495	495	0
451	20250224	131300	49500	495	495	495	495	0
452	20250224	131200	49500	495	495	495	495	0
453	20250224	131100	49500	495	495	495	495	0
454	20250224	131000	49500	495	495	495	495	0
455	20250224	130900	49500	495	495	495	495	0
456	20250224	130800	49500	495	495	495	495	0
457	20250224	130700	49500	495	495	495	495	0
458	20250224	130600	49500	495	495	495	495	0
459	20250224	130500	49500	495	495	495	495	0
460	20250224	130400	49500	495	495	495	495	0
461	20250224	130300	49500	495	495	495	495	0
462	20250224	130200	49500	495	495	495	495	0
463	20250224	130100	49500	495	495	495	495	0
464	20250224	130000	49500	495	495	495	495	0
465	20250224	125900	49500	495	495	495	495	0
466	20250224	125800	49500	495	495	495	495	0
467	20250224	125700	49500	495	495	495	495	0
468	20250224	125600	49500	495	495	495	495	0
469	20250224	125500	49500	495	495	495	495	0
470	20250224	125400	49500	495	495	495	495	0
471	20250224	125300	49500	495	495	495	495	0
472	20250224	125200	49500	495	495	495	495	0
473	20250224	125100	49500	495	495	495	495	0
474	20250224	125000	49500	495	495	495	495	0
475	20250224	124900	49500	495	495	495	495	0
476	20250224	124800	49500	495	495	495	495	0
477	20250224	124700	49500	495	495	495	495	0
478	20250224	124600	49500	495	495	495	495	0
479	20250224	124500	49500	495	495	495	495	0
480	20250224	124400	49500	495	495	495	495	0
481	20250224	124300	49500	495	495	495	495	0
482	20250224	124200	49500	495	495	495	495	0
483	20250224	124100	49500	495	495	495	495	0
484	20250224	124000	49500	495	495	495	495	0
485	20250224	123900	49500	495	495	495	495	0
486	20250224	123800	49500	495	495	495	495	0
487	20250224	123700	49500	495	495	495	495	0
488	20250224	123600	49500	495	495	495	495	0
489	20250224	123500	49500	495	495	495	495	0
490	20250224	123400	49500	495	495	495	495	0
491	20250224	123300	49500	495	495	495	495	0
492	20250224	123200	49500	495	495	495	495	0
493	20250224	123100	49500	495	495	495	495	0
494	20250224	123000	49500	495	495	495	495	0
495	20250224	122900	49500	495	495	495	495	0
496	20250224	122800	49500	495	495	495	495	0
497	20250224	122700	49500	495	495	495	495	0
498	20250224	122600	49500	495	495	495	495	0
499	20250224	122500	49500	495	495	495	495	0
500	20250224	122400	49500	495	495	495	495	0
501	20250224	122300	49500	495	495	495	495	0
502	20250224	122200	49500	495	495	495	495	0
503	20250224	122100	49500	495	495	495	495	0
504	20250224	122000	49500	495	495	495	495	0
505	20250224	121900	49500	495	495	495	495	0
506	20250224	121800	49500	495	495	495	495	0
507	20250224	121700	49500	495	495	495	495	0
508	20250224	121600	49500	495	495	495	495	0
509	20250224	121500	49500	495	495	495	495	0
510	20250224	121400	49500	495	495	495	495	0
511	20250224	121300	49500	495	495	495	495	0
512	20250224	121200	49500	495	495	495	495	0
513	20250224	121100	49500	495	495	495	495	0
514	20250224	121000	49500	495	495	495	495	0
515	20250224	120900	49500	495	495	495	495	0
516	20250224	120800	49500	495	495	495	495	0
517	20250224	120700	49500	495	495	495	495	0
518	20250224	120600	49500	495	495	495	495	0
519	20250224	120500	49500	495	495	495	495	0
520	20250224	120400	49500	495	495	495	495	0
521	20250224	120300	49500	495	495	495	495	0
522	20250224	120200	49500	495	495	495	495	0
523	20250224	120100	49500	495	495	495	495	0
524	20250224	120000	49500	495	495	495	495	0
525	20250224	115900	49500	495	495	495	495	0
526	20250224	115800	49500	495	495	495	495	0
527	20250224	115700	49500	495	495	495	495	0
528	20250224	115600	49500	495	495	495	495	0
529	20250224	115500	49500	495	495	495	495	0
530	20250224	115400	49500	495	495	495	495	0
531	20250224	115300	49500	495	495	495	495	0
532	20250224	115200	49500	495	495	495	495	0
533	20250224	115100	49500	495	495	495	495	0
534	20250224	115000	49500	495	495	495	495	0
535	20250224	114900	49500	495	495	495	495	0
536	20250224	114800	49500	495	495	495	495	0
537	20250224	114700	49500	495	495	495	495	0
538	20250224	114600	49500	495	495	495	495	0
539	20250224	114500	49500	495	495	495	495	0
540	20250224	114400	49500	495	495	495	495	0
541	20250224	114300	49500	495	495	495	495	0
542	20250224	114200	49500	495	495	495	495	0
543	20250224	114100	49500	495	495	495	495	0
544	20250224	114000	49500	495	495	495	495	0
545	20250224	113900	49500	495	495	495	495	0
546	20250224	113800	49500	495	495	495	495	0
547	20250224	113700	49500	495	495	495	495	0
548	20250224	113600	49500	495	495	495	495	0
549	20250224	113500	49500	495	495	495	495	0
550	20250224	113400	49500	495	495	495	495	0
551	20250224	113300	49500	495	495	495	495	0
552	20250224	113200	49500	495	495	495	495	0
553	20250224	113100	49500	495	495	495	495	0
554	20250224	113000	49500	495	495	495	495	0
555	20250224	112900	49500	495	495	495	495	0
556	20250224	112800	49500	495	495	495	495	0
557	20250224	112700	49500	495	495	495	495	0
558	20250224	112600	49500	495	495	495	495	0
559	20250224	112500	49500	495	495	495	495	0
560	20250224	112400	49500	495	495	495	495	0
561	20250224	112300	49500	495	495	495	495	0
562	20250224	112200	49500	495	495	495	495	0
563	20250224	112100	49500	495	495	495	495	0
564	20250224	112000	49500	495	495	495	495	0
565	20250224	111900	49500	495	495	495	495	0
566	20250224	111800	49500	495	495	495	495	0
567	20250224	111700	49500	495	495	495	495	0
568	20250224	111600	49500	495	495	495	495	0
569	20250224	111500	49500	495	495	495	495	0
570	20250224	111400	49500	495	495	495	495	0
571	20250224	111300	49500	495	495	495	495	0
572	20250224	111200	49500	495	495	495	495	0
573	20250224	111100	49500	495	495	495	495	0
574	20250224	111000	49500	495	495	495	495	0
575	20250224	110900	49500	495	495	495	495	0
576	20250224	110800	49500	495	495	495	495	0
577	20250224	110700	49500	495	495	495	495	0
578	20250224	110600	49500	495	495	495	495	0
579	20250224	110500	49500	495	495	495	495	0
580	20250224	110400	49500	495	495	495	495	0
581	20250224	110300	49500	495	495	495	495	0
582	20250224	110200	49500	495	495	495	495	0
583	20250224	110100	49500	495	495	495	495	0
584	20250224	110000	49500	495	495	495	495	0
585	20250224	105900	49500	495	495	495	495	0
586	20250224	105800	49500	495	495	495	495	0
587	20250224	105700	49500	495	495	495	495	0
588	20250224	105600	49500	495	495	495	495	0
589	20250224	105500	49500	495	495	495	495	0
590	20250224	105400	49500	495	495	495	495	0
591	20250224	105300	49500	495	495	495	495	0
592	20250224	105200	49500	495	495	495	495	0
593	20250224	105100	49500	495	495	495	495	0
594	20250224	105000	49500	495	495	495	495	0
595	20250224	104900	49500	495	495	495	495	0
596	20250224	104800	49500	495	495	495	495	0
597	20250224	104700	49500	495	495	495	495	0
598	20250224	104600	49500	495	495	495	495	0
599	20250224	104500	49500	495	495	495	495	0
600	20250224	104400	49500	495	495	495	495	0
601	20250224	104300	49500	495	495	495	495	0
602	20250224	104200	49500	495	495	495	495	0
603	20250224	104100	49500	495	495	495	495	0
604	20250224	104000	49500	495	495	495	495	0
605	20250224	103900	49500	495	495	495	495	0
606	20250224	103800	49500	495	495	495	495	0
607	20250224	103700	49500	495	495	495	495	0
608	20250224	103600	49500	495	495	495	495	0
609	20250224	103500	49500	495	495	495	495	0
610	20250224	103400	49500	495	495	495	495	0
611	20250224	103300	49500	495	495	495	495	0
612	20250224	103200	49500	495	495	495	495	0
613	20250224	103100	49500	495	495	495	495	0
614	20250224	103000	49500	495	495	495	495	0
615	20250224	102900	49500	495	495	495	495	0
616	20250224	102800	49500	495	495	495	495	0
617	20250224	102700	49500	495	495	495	495	0
618	20250224	102600	49500	495	495	495	495	0
619	20250224	102500	49500	495	495	495	495	0
620	20250224	102400	49500	495	495	495	495	0
621	20250224	102300	49500	495	495	495	495	0
622	20250224	102200	49500	495	495	495	495	0
623	20250224	102100	49500	495	495	495	495	0
624	20250224	102000	49500	495	495	495	495	0
625	20250224	101900	49500	495	495	495	495	0
626	20250224	101800	49500	495	495	495	495	0
627	20250224	101700	49500	495	495	495	495	0
628	20250224	101600	49500	495	495	495	495	0
629	20250224	101500	49500	495	495	495	495	100
630	20250224	101400	0	525	525	525	525	0
631	20250224	101300	0	525	525	525	525	0
632	20250224	101200	0	525	525	525	525	0
633	20250224	101100	0	525	525	525	525	0
634	20250224	101000	0	525	525	525	525	0
635	20250224	100900	0	525	525	525	525	0
636	20250224	100800	0	525	525	525	525	0
637	20250224	100700	0	525	525	525	525	0
638	20250224	100600	0	525	525	525	525	0
639	20250224	100500	0	525	525	525	525	0
640	20250224	100400	0	525	525	525	525	0
641	20250224	100300	0	525	525	525	525	0
642	20250224	100200	0	525	525	525	525	0
643	20250224	100100	0	525	525	525	525	0
644	20250224	100000	0	525	525	525	525	0
645	20250224	095900	0	525	525	525	525	0
646	20250224	095800	0	525	525	525	525	0
647	20250224	095700	0	525	525	525	525	0
648	20250224	095600	0	525	525	525	525	0
649	20250224	095500	0	525	525	525	525	0
650	20250224	095400	0	525	525	525	525	0
651	20250224	095300	0	525	525	525	525	0
652	20250224	095200	0	525	525	525	525	0
653	20250224	095100	0	525	525	525	525	0
654	20250224	095000	0	525	525	525	525	0
655	20250224	094900	0	525	525	525	525	0
656	20250224	094800	0	525	525	525	525	0
657	20250224	094700	0	525	525	525	525	0
658	20250224	094600	0	525	525	525	525	0
659	20250224	094500	0	525	525	525	525	0
660	20250224	094400	0	525	525	525	525	0
661	20250224	094300	0	525	525	525	525	0
662	20250224	094200	0	525	525	525	525	0
663	20250224	094100	0	525	525	525	525	0
664	20250224	094000	0	525	525	525	525	0
665	20250224	093900	0	525	525	525	525	0
666	20250224	093800	0	525	525	525	525	0
667	20250224	093700	0	525	525	525	525	0
668	20250224	093600	0	525	525	525	525	0
669	20250224	093500	0	525	525	525	525	0
670	20250224	093400	0	525	525	525	525	0
671	20250224	093300	0	525	525	525	525	0
672	20250224	093200	0	525	525	525	525	0
673	20250224	093100	0	525	525	525	525	0
674	20250224	093000	0	525	525	525	525	0
675	20250224	092900	0	525	525	525	525	0
676	20250224	092800	0	525	525	525	525	0
677	20250224	092700	0	525	525	525	525	0
678	20250224	092600	0	525	525	525	525	0
679	20250224	092500	0	525	525	525	525	0
680	20250224	092400	0	525	525	525	525	0
681	20250224	092300	0	525	525	525	525	0
682	20250224	092200	0	525	525	525	525	0
683	20250224	092100	0	525	525	525	525	0
684	20250224	092000	0	525	525	525	525	0
685	20250224	091900	0	525	525	525	525	0
686	20250224	091800	0	525	525	525	525	0
687	20250224	091700	0	525	525	525	525	0
688	20250224	091600	0	525	525	525	525	0
689	20250224	091500	0	525	525	525	525	0
690	20250224	091400	0	525	525	525	525	0
691	20250224	091300	0	525	525	525	525	0
692	20250224	091200	0	525	525	525	525	0
693	20250224	091100	0	525	525	525	525	0
694	20250224	091000	0	525	525	525	525	0
695	20250224	090900	0	525	525	525	525	0
696	20250224	090800	0	525	525	525	525	0
697	20250224	090700	0	525	525	525	525	0
698	20250224	090600	0	525	525	525	525	0
699	20250224	090500	0	525	525	525	525	0
700	20250224	090400	0	525	525	525	525	0
701	20250224	090300	0	525	525	525	525	0
702	20250224	090200	0	525	525	525	525	0
703	20250224	090100	0	525	525	525	525	0
704	20250224	090000	0	525	525	525	525	0