KissMeData/266870/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	210600	224779	494	494	494	494	68
3	20250220	210500	224779	494	494	494	494	0
4	20250220	210400	224779	494	494	494	494	0
5	20250220	210300	224779	494	494	494	494	0
6	20250220	210200	224779	494	494	494	494	0
7	20250220	210100	224779	494	494	494	494	0
8	20250220	210000	224779	494	494	494	494	0
9	20250220	205900	224779	494	494	494	494	0
10	20250220	205800	224779	494	494	494	494	0
11	20250220	205700	224779	494	494	494	494	0
12	20250220	205600	224779	494	494	494	494	0
13	20250220	205500	224779	494	494	494	494	0
14	20250220	205400	224779	494	494	494	494	0
15	20250220	205300	224779	494	494	494	494	0
16	20250220	205200	224779	494	494	494	494	0
17	20250220	205100	224779	494	494	494	494	0
18	20250220	205000	224779	494	494	494	494	0
19	20250220	204900	224779	494	494	494	494	0
20	20250220	204800	224779	494	494	494	494	0
21	20250220	204700	224779	494	494	494	494	0
22	20250220	204600	224779	494	494	494	494	0
23	20250220	204500	224779	494	494	494	494	0
24	20250220	204400	224779	494	494	494	494	0
25	20250220	204300	224779	494	494	494	494	0
26	20250220	204200	224779	494	494	494	494	0
27	20250220	204100	224779	494	494	494	494	0
28	20250220	204000	224779	494	494	494	494	0
29	20250220	203900	224779	494	494	494	494	0
30	20250220	203800	224779	494	494	494	494	0
31	20250220	203700	224779	494	494	494	494	0
32	20250220	203600	224779	494	494	494	494	68
33	20250220	203500	224779	494	494	494	494	0
34	20250220	203400	224779	494	494	494	494	0
35	20250220	203300	224779	494	494	494	494	0
36	20250220	203200	224779	494	494	494	494	0
37	20250220	203100	224779	494	494	494	494	0
38	20250220	203000	224779	494	494	494	494	0
39	20250220	202900	224779	494	494	494	494	0
40	20250220	202800	224779	494	494	494	494	0
41	20250220	202700	224779	494	494	494	494	0
42	20250220	202600	224779	494	494	494	494	0
43	20250220	202500	224779	494	494	494	494	0
44	20250220	202400	224779	494	494	494	494	0
45	20250220	202300	224779	494	494	494	494	0
46	20250220	202200	224779	494	494	494	494	0
47	20250220	202100	224779	494	494	494	494	0
48	20250220	202000	224779	494	494	494	494	0
49	20250220	201900	224779	494	494	494	494	0
50	20250220	201800	224779	494	494	494	494	0
51	20250220	201700	224779	494	494	494	494	0
52	20250220	201600	224779	494	494	494	494	0
53	20250220	201500	224779	494	494	494	494	0
54	20250220	201400	224779	494	494	494	494	0
55	20250220	201300	224779	494	494	494	494	0
56	20250220	201200	224779	494	494	494	494	0
57	20250220	201100	224779	494	494	494	494	0
58	20250220	201000	224779	494	494	494	494	0
59	20250220	200900	224779	494	494	494	494	0
60	20250220	200800	224779	494	494	494	494	0
61	20250220	200700	224779	494	494	494	494	0
62	20250220	200600	224779	494	494	494	494	68
63	20250220	200500	224779	494	494	494	494	0
64	20250220	200400	224779	494	494	494	494	0
65	20250220	200300	224779	494	494	494	494	0
66	20250220	200200	224779	494	494	494	494	0
67	20250220	200100	224779	494	494	494	494	0
68	20250220	200000	224779	494	494	494	494	0
69	20250220	195900	224779	494	494	494	494	0
70	20250220	195800	224779	494	494	494	494	0
71	20250220	195700	224779	494	494	494	494	0
72	20250220	195600	224779	494	494	494	494	0
73	20250220	195500	224779	494	494	494	494	0
74	20250220	195400	224779	494	494	494	494	0
75	20250220	195300	224779	494	494	494	494	0
76	20250220	195200	224779	494	494	494	494	0
77	20250220	195100	224779	494	494	494	494	0
78	20250220	195000	224779	494	494	494	494	0
79	20250220	194900	224779	494	494	494	494	0
80	20250220	194800	224779	494	494	494	494	0
81	20250220	194700	224779	494	494	494	494	0
82	20250220	194600	224779	494	494	494	494	0
83	20250220	194500	224779	494	494	494	494	0
84	20250220	194400	224779	494	494	494	494	0
85	20250220	194300	224779	494	494	494	494	0
86	20250220	194200	224779	494	494	494	494	0
87	20250220	194100	224779	494	494	494	494	0
88	20250220	194000	224779	494	494	494	494	0
89	20250220	193900	224779	494	494	494	494	0
90	20250220	193800	224779	494	494	494	494	0
91	20250220	193700	224779	494	494	494	494	0
92	20250220	193600	224779	494	494	494	494	68
93	20250220	193500	224779	494	494	494	494	0
94	20250220	193400	224779	494	494	494	494	0
95	20250220	193300	224779	494	494	494	494	0
96	20250220	193200	224779	494	494	494	494	0
97	20250220	193100	224779	494	494	494	494	0
98	20250220	193000	224779	494	494	494	494	0
99	20250220	192900	224779	494	494	494	494	0
100	20250220	192800	224779	494	494	494	494	0
101	20250220	192700	224779	494	494	494	494	0
102	20250220	192600	224779	494	494	494	494	0
103	20250220	192500	224779	494	494	494	494	0
104	20250220	192400	224779	494	494	494	494	0
105	20250220	192300	224779	494	494	494	494	0
106	20250220	192200	224779	494	494	494	494	0
107	20250220	192100	224779	494	494	494	494	0
108	20250220	192000	224779	494	494	494	494	0
109	20250220	191900	224779	494	494	494	494	0
110	20250220	191800	224779	494	494	494	494	0
111	20250220	191700	224779	494	494	494	494	0
112	20250220	191600	224779	494	494	494	494	0
113	20250220	191500	224779	494	494	494	494	0
114	20250220	191400	224779	494	494	494	494	0
115	20250220	191300	224779	494	494	494	494	0
116	20250220	191200	224779	494	494	494	494	0
117	20250220	191100	224779	494	494	494	494	0
118	20250220	191000	224779	494	494	494	494	0
119	20250220	190900	224779	494	494	494	494	0
120	20250220	190800	224779	494	494	494	494	0
121	20250220	190700	224779	494	494	494	494	0
122	20250220	190600	224779	494	494	494	494	68
123	20250220	190500	224779	494	494	494	494	0
124	20250220	190400	224779	494	494	494	494	0
125	20250220	190300	224779	494	494	494	494	0
126	20250220	190200	224779	494	494	494	494	0
127	20250220	190100	224779	494	494	494	494	0
128	20250220	190000	224779	494	494	494	494	0
129	20250220	185900	224779	494	494	494	494	0
130	20250220	185800	224779	494	494	494	494	0
131	20250220	185700	224779	494	494	494	494	0
132	20250220	185600	224779	494	494	494	494	0
133	20250220	185500	224779	494	494	494	494	0
134	20250220	185400	224779	494	494	494	494	0
135	20250220	185300	224779	494	494	494	494	0
136	20250220	185200	224779	494	494	494	494	0
137	20250220	185100	224779	494	494	494	494	0
138	20250220	185000	224779	494	494	494	494	0
139	20250220	184900	224779	494	494	494	494	0
140	20250220	184800	224779	494	494	494	494	0
141	20250220	184700	224779	494	494	494	494	0
142	20250220	184600	224779	494	494	494	494	0
143	20250220	184500	224779	494	494	494	494	0
144	20250220	184400	224779	494	494	494	494	0
145	20250220	184300	224779	494	494	494	494	0
146	20250220	184200	224779	494	494	494	494	0
147	20250220	184100	224779	494	494	494	494	0
148	20250220	184000	224779	494	494	494	494	0
149	20250220	183900	224779	494	494	494	494	0
150	20250220	183800	224779	494	494	494	494	0
151	20250220	183700	224779	494	494	494	494	0
152	20250220	183600	224779	494	494	494	494	68
153	20250220	183500	224779	494	494	494	494	0
154	20250220	183400	224779	494	494	494	494	0
155	20250220	183300	224779	494	494	494	494	0
156	20250220	183200	224779	494	494	494	494	0
157	20250220	183100	224779	494	494	494	494	0
158	20250220	183000	224779	494	494	494	494	0
159	20250220	182900	224779	494	494	494	494	0
160	20250220	182800	224779	494	494	494	494	0
161	20250220	182700	224779	494	494	494	494	0
162	20250220	182600	224779	494	494	494	494	0
163	20250220	182500	224779	494	494	494	494	0
164	20250220	182400	224779	494	494	494	494	0
165	20250220	182300	224779	494	494	494	494	0
166	20250220	182200	224779	494	494	494	494	0
167	20250220	182100	224779	494	494	494	494	0
168	20250220	182000	224779	494	494	494	494	0
169	20250220	181900	224779	494	494	494	494	0
170	20250220	181800	224779	494	494	494	494	0
171	20250220	181700	224779	494	494	494	494	0
172	20250220	181600	224779	494	494	494	494	0
173	20250220	181500	224779	494	494	494	494	0
174	20250220	181400	224779	494	494	494	494	0
175	20250220	181300	224779	494	494	494	494	0
176	20250220	181200	224779	494	494	494	494	0
177	20250220	181100	224779	494	494	494	494	0
178	20250220	181000	224779	494	494	494	494	0
179	20250220	180900	224779	494	494	494	494	0
180	20250220	180800	224779	494	494	494	494	0
181	20250220	180700	224779	494	494	494	494	0
182	20250220	180600	224779	494	494	494	494	68
183	20250220	180500	224779	494	494	494	494	0
184	20250220	180400	224779	494	494	494	494	0
185	20250220	180300	224779	494	494	494	494	0
186	20250220	180200	224779	494	494	494	494	0
187	20250220	180100	224779	494	494	494	494	0
188	20250220	180000	224779	494	494	494	494	0
189	20250220	175900	224779	494	494	494	494	0
190	20250220	175800	224779	494	494	494	494	0
191	20250220	175700	224779	494	494	494	494	0
192	20250220	175600	224779	494	494	494	494	0
193	20250220	175500	224779	494	494	494	494	0
194	20250220	175400	224779	494	494	494	494	0
195	20250220	175300	224779	494	494	494	494	0
196	20250220	175200	224779	494	494	494	494	0
197	20250220	175100	224779	494	494	494	494	0
198	20250220	175000	224779	494	494	494	494	0
199	20250220	174900	224779	494	494	494	494	0
200	20250220	174800	224779	494	494	494	494	0
201	20250220	174700	224779	494	494	494	494	0
202	20250220	174600	224779	494	494	494	494	0
203	20250220	174500	224779	494	494	494	494	0
204	20250220	174400	224779	494	494	494	494	0
205	20250220	174300	224779	494	494	494	494	0
206	20250220	174200	224779	494	494	494	494	0
207	20250220	174100	224779	494	494	494	494	0
208	20250220	174000	224779	494	494	494	494	0
209	20250220	173900	224779	494	494	494	494	0
210	20250220	173800	224779	494	494	494	494	0
211	20250220	173700	224779	494	494	494	494	0
212	20250220	173600	224779	494	494	494	494	68
213	20250220	173500	224779	494	494	494	494	0
214	20250220	173400	224779	494	494	494	494	0
215	20250220	173300	224779	494	494	494	494	0
216	20250220	173200	224779	494	494	494	494	0
217	20250220	173100	224779	494	494	494	494	0
218	20250220	173000	224779	494	494	494	494	0
219	20250220	172900	224779	494	494	494	494	0
220	20250220	172800	224779	494	494	494	494	0
221	20250220	172700	224779	494	494	494	494	0
222	20250220	172600	224779	494	494	494	494	0
223	20250220	172500	224779	494	494	494	494	0
224	20250220	172400	224779	494	494	494	494	0
225	20250220	172300	224779	494	494	494	494	0
226	20250220	172200	224779	494	494	494	494	0
227	20250220	172100	224779	494	494	494	494	0
228	20250220	172000	224779	494	494	494	494	0
229	20250220	171900	224779	494	494	494	494	0
230	20250220	171800	224779	494	494	494	494	0
231	20250220	171700	224779	494	494	494	494	0
232	20250220	171600	224779	494	494	494	494	0
233	20250220	171500	224779	494	494	494	494	0
234	20250220	171400	224779	494	494	494	494	0
235	20250220	171300	224779	494	494	494	494	0
236	20250220	171200	224779	494	494	494	494	0
237	20250220	171100	224779	494	494	494	494	0
238	20250220	171000	224779	494	494	494	494	0
239	20250220	170900	224779	494	494	494	494	0
240	20250220	170800	224779	494	494	494	494	0
241	20250220	170700	224779	494	494	494	494	0
242	20250220	170600	224779	494	494	494	494	68
243	20250220	170500	224779	494	494	494	494	0
244	20250220	170400	224779	494	494	494	494	0
245	20250220	170300	224779	494	494	494	494	0
246	20250220	170200	224779	494	494	494	494	0
247	20250220	170100	224779	494	494	494	494	0
248	20250220	170000	224779	494	494	494	494	0
249	20250220	165900	224779	494	494	494	494	0
250	20250220	165800	224779	494	494	494	494	0
251	20250220	165700	224779	494	494	494	494	0
252	20250220	165600	224779	494	494	494	494	0
253	20250220	165500	224779	494	494	494	494	0
254	20250220	165400	224779	494	494	494	494	0
255	20250220	165300	224779	494	494	494	494	0
256	20250220	165200	224779	494	494	494	494	0
257	20250220	165100	224779	494	494	494	494	0
258	20250220	165000	224779	494	494	494	494	0
259	20250220	164900	224779	494	494	494	494	0
260	20250220	164800	224779	494	494	494	494	0
261	20250220	164700	224779	494	494	494	494	0
262	20250220	164600	224779	494	494	494	494	0
263	20250220	164500	224779	494	494	494	494	0
264	20250220	164400	224779	494	494	494	494	0
265	20250220	164300	224779	494	494	494	494	0
266	20250220	164200	224779	494	494	494	494	0
267	20250220	164100	224779	494	494	494	494	0
268	20250220	164000	224779	494	494	494	494	0
269	20250220	163900	224779	494	494	494	494	0
270	20250220	163800	224779	494	494	494	494	0
271	20250220	163700	224779	494	494	494	494	0
272	20250220	163600	224779	494	494	494	494	68
273	20250220	163500	224779	494	494	494	494	0
274	20250220	163400	224779	494	494	494	494	0
275	20250220	163300	224779	494	494	494	494	0
276	20250220	163200	224779	494	494	494	494	0
277	20250220	163100	224779	494	494	494	494	0
278	20250220	163000	224779	494	494	494	494	0
279	20250220	162900	224779	494	494	494	494	0
280	20250220	162800	224779	494	494	494	494	0
281	20250220	162700	224779	494	494	494	494	0
282	20250220	162600	224779	494	494	494	494	0
283	20250220	162500	224779	494	494	494	494	0
284	20250220	162400	224779	494	494	494	494	0
285	20250220	162300	224779	494	494	494	494	0
286	20250220	162200	224779	494	494	494	494	0
287	20250220	162100	224779	494	494	494	494	0
288	20250220	162000	224779	494	494	494	494	0
289	20250220	161900	224779	494	494	494	494	0
290	20250220	161800	224779	494	494	494	494	0
291	20250220	161700	224779	494	494	494	494	0
292	20250220	161600	224779	494	494	494	494	0
293	20250220	161500	224779	494	494	494	494	0
294	20250220	161400	224779	494	494	494	494	0
295	20250220	161300	224779	494	494	494	494	0
296	20250220	161200	224779	494	494	494	494	0
297	20250220	161100	224779	494	494	494	494	0
298	20250220	161000	224779	494	494	494	494	0
299	20250220	160900	224779	494	494	494	494	0
300	20250220	160800	224779	494	494	494	494	0
301	20250220	160700	224779	494	494	494	494	0
302	20250220	160600	224779	494	494	494	494	68
303	20250220	160500	224779	494	494	494	494	0
304	20250220	160400	224779	494	494	494	494	0
305	20250220	160300	224779	494	494	494	494	0
306	20250220	160200	224779	494	494	494	494	0
307	20250220	160100	224779	494	494	494	494	0
308	20250220	160000	224779	494	494	494	494	0
309	20250220	155900	224779	494	494	494	494	0
310	20250220	155800	224779	494	494	494	494	0
311	20250220	155700	224779	494	494	494	494	0
312	20250220	155600	224779	494	494	494	494	0
313	20250220	155500	224779	494	494	494	494	0
314	20250220	155400	224779	494	494	494	494	0
315	20250220	155300	224779	494	494	494	494	0
316	20250220	155200	224779	494	494	494	494	0
317	20250220	155100	224779	494	494	494	494	0
318	20250220	155000	224779	494	494	494	494	0
319	20250220	154900	224779	494	494	494	494	0
320	20250220	154800	224779	494	494	494	494	0
321	20250220	154700	224779	494	494	494	494	0
322	20250220	154600	224779	494	494	494	494	0
323	20250220	154500	224779	494	494	494	494	0
324	20250220	154400	224779	494	494	494	494	0
325	20250220	154300	224779	494	494	494	494	0
326	20250220	154200	224779	494	494	494	494	0
327	20250220	154100	224779	494	494	494	494	0
328	20250220	154000	224779	494	494	494	494	0
329	20250220	153900	224779	494	494	494	494	0
330	20250220	153800	224779	494	494	494	494	0
331	20250220	153700	224779	494	494	494	494	0
332	20250220	153600	224779	494	494	494	494	68
333	20250220	153500	224779	494	494	494	494	0
334	20250220	153400	224779	494	494	494	494	0
335	20250220	153300	224779	494	494	494	494	0
336	20250220	153200	224779	494	494	494	494	0
337	20250220	153100	224779	494	494	494	494	0
338	20250220	153000	224779	494	494	494	494	68
339	20250220	152900	191187	495	495	495	495	0
340	20250220	152800	191187	495	495	495	495	0
341	20250220	152700	191187	495	495	495	495	0
342	20250220	152600	191187	495	495	495	495	0
343	20250220	152500	191187	495	495	495	495	0
344	20250220	152400	191187	495	495	495	495	0
345	20250220	152300	191187	495	495	495	495	0
346	20250220	152200	191187	495	495	495	495	0
347	20250220	152100	191187	495	495	495	495	0
348	20250220	152000	191187	495	495	495	495	0
349	20250220	151900	191187	495	495	495	495	0
350	20250220	151800	191187	495	495	495	495	0
351	20250220	151700	191187	495	495	495	495	0
352	20250220	151600	191187	495	495	495	495	0
353	20250220	151500	191187	495	495	495	495	0
354	20250220	151400	191187	495	495	495	495	0
355	20250220	151300	191187	495	495	495	495	0
356	20250220	151200	191187	495	495	495	495	0
357	20250220	151100	191187	495	495	495	495	0
358	20250220	151000	191187	495	495	495	495	0
359	20250220	150900	191187	495	495	495	495	0
360	20250220	150800	191187	495	495	495	495	0
361	20250220	150700	191187	495	495	495	495	0
362	20250220	150600	191187	495	495	495	495	0
363	20250220	150500	191187	495	495	495	495	0
364	20250220	150400	191187	495	495	495	495	0
365	20250220	150300	191187	495	495	495	495	0
366	20250220	150200	191187	495	495	495	495	0
367	20250220	150100	191187	495	495	495	495	0
368	20250220	150000	191187	495	495	495	495	0
369	20250220	145900	191187	495	495	495	495	0
370	20250220	145800	191187	495	495	495	495	0
371	20250220	145700	191187	495	495	495	495	0
372	20250220	145600	191187	495	495	495	495	0
373	20250220	145500	191187	495	495	495	495	0
374	20250220	145400	191187	495	495	495	495	0
375	20250220	145300	191187	495	495	495	495	0
376	20250220	145200	191187	495	495	495	495	0
377	20250220	145100	191187	495	495	495	495	0
378	20250220	145000	191187	495	495	495	495	0
379	20250220	144900	191187	495	495	495	495	0
380	20250220	144800	191187	495	495	495	495	0
381	20250220	144700	191187	495	495	495	495	0
382	20250220	144600	191187	495	495	495	495	0
383	20250220	144500	191187	495	495	495	495	0
384	20250220	144400	191187	495	495	495	495	0
385	20250220	144300	191187	495	495	495	495	0
386	20250220	144200	191187	495	495	495	495	0
387	20250220	144100	191187	495	495	495	495	0
388	20250220	144000	191187	495	495	495	495	0
389	20250220	143900	191187	495	495	495	495	0
390	20250220	143800	191187	495	495	495	495	0
391	20250220	143700	191187	495	495	495	495	0
392	20250220	143600	191187	495	495	495	495	0
393	20250220	143500	191187	495	495	495	495	0
394	20250220	143400	191187	495	495	495	495	0
395	20250220	143300	191187	495	495	495	495	0
396	20250220	143200	191187	495	495	495	495	0
397	20250220	143100	191187	495	495	495	495	0
398	20250220	143000	191187	495	495	495	495	0
399	20250220	142900	191187	495	495	495	495	0
400	20250220	142800	191187	495	495	495	495	0
401	20250220	142700	191187	495	495	495	495	0
402	20250220	142600	191187	495	495	495	495	0
403	20250220	142500	191187	495	495	495	495	0
404	20250220	142400	191187	495	495	495	495	0
405	20250220	142300	191187	495	495	495	495	0
406	20250220	142200	191187	495	495	495	495	0
407	20250220	142100	191187	495	495	495	495	0
408	20250220	142000	191187	495	495	495	495	0
409	20250220	141900	191187	495	495	495	495	0
410	20250220	141800	191187	495	495	495	495	0
411	20250220	141700	191187	495	495	495	495	0
412	20250220	141600	191187	495	495	495	495	0
413	20250220	141500	191187	495	495	495	495	0
414	20250220	141400	191187	495	495	495	495	0
415	20250220	141300	191187	495	495	495	495	0
416	20250220	141200	191187	495	495	495	495	0
417	20250220	141100	191187	495	495	495	495	0
418	20250220	141000	191187	495	495	495	495	0
419	20250220	140900	191187	495	495	495	495	0
420	20250220	140800	191187	495	495	495	495	0
421	20250220	140700	191187	495	495	495	495	0
422	20250220	140600	191187	495	495	495	495	0
423	20250220	140500	191187	495	495	495	495	0
424	20250220	140400	191187	495	495	495	495	0
425	20250220	140300	191187	495	495	495	495	0
426	20250220	140200	191187	495	495	495	495	0
427	20250220	140100	191187	495	495	495	495	0
428	20250220	140000	191187	495	495	495	495	0
429	20250220	135900	191187	495	495	495	495	0
430	20250220	135800	191187	495	495	495	495	0
431	20250220	135700	191187	495	495	495	495	0
432	20250220	135600	191187	495	495	495	495	0
433	20250220	135500	191187	495	495	495	495	0
434	20250220	135400	191187	495	495	495	495	0
435	20250220	135300	191187	495	495	495	495	0
436	20250220	135200	191187	495	495	495	495	0
437	20250220	135100	191187	495	495	495	495	0
438	20250220	135000	191187	495	495	495	495	0
439	20250220	134900	191187	495	495	495	495	0
440	20250220	134800	191187	495	495	495	495	0
441	20250220	134700	191187	495	495	495	495	0
442	20250220	134600	191187	495	495	495	495	0
443	20250220	134500	191187	495	495	495	495	0
444	20250220	134400	191187	495	495	495	495	0
445	20250220	134300	191187	495	495	495	495	0
446	20250220	134200	191187	495	495	495	495	0
447	20250220	134100	191187	495	495	495	495	0
448	20250220	134000	191187	495	495	495	495	0
449	20250220	133900	191187	495	495	495	495	0
450	20250220	133800	191187	495	495	495	495	0
451	20250220	133700	191187	495	495	495	495	0
452	20250220	133600	191187	495	495	495	495	0
453	20250220	133500	191187	495	495	495	495	0
454	20250220	133400	191187	495	495	495	495	0
455	20250220	133300	191187	495	495	495	495	0
456	20250220	133200	191187	495	495	495	495	0
457	20250220	133100	191187	495	495	495	495	0
458	20250220	133000	191187	495	495	495	495	0
459	20250220	132900	191187	495	495	495	495	0
460	20250220	132800	191187	495	495	495	495	0
461	20250220	132700	191187	495	495	495	495	0
462	20250220	132600	191187	495	495	495	495	0
463	20250220	132500	191187	495	495	495	495	0
464	20250220	132400	191187	495	495	495	495	0
465	20250220	132300	191187	495	495	495	495	0
466	20250220	132200	191187	495	495	495	495	0
467	20250220	132100	191187	495	495	495	495	0
468	20250220	132000	191187	495	495	495	495	0
469	20250220	131900	191187	495	495	495	495	0
470	20250220	131800	191187	495	495	495	495	0
471	20250220	131700	191187	495	495	495	495	0
472	20250220	131600	191187	495	495	495	495	0
473	20250220	131500	191187	495	495	495	495	0
474	20250220	131400	191187	495	495	495	495	0
475	20250220	131300	191187	495	495	495	495	0
476	20250220	131200	191187	495	495	495	495	0
477	20250220	131100	191187	495	495	495	495	0
478	20250220	131000	191187	495	495	495	495	0
479	20250220	130900	191187	495	495	495	495	0
480	20250220	130800	191187	495	495	495	495	0
481	20250220	130700	191187	495	495	495	495	0
482	20250220	130600	191187	495	495	495	495	0
483	20250220	130500	191187	495	495	495	495	0
484	20250220	130400	191187	495	495	495	495	0
485	20250220	130300	191187	495	495	495	495	0
486	20250220	130200	191187	495	495	495	495	0
487	20250220	130100	191187	495	495	495	495	0
488	20250220	130000	191187	495	495	495	495	0
489	20250220	125900	191187	495	495	495	495	0
490	20250220	125800	191187	495	495	495	495	0
491	20250220	125700	191187	495	495	495	495	0
492	20250220	125600	191187	495	495	495	495	0
493	20250220	125500	191187	495	495	495	495	0
494	20250220	125400	191187	495	495	495	495	0
495	20250220	125300	191187	495	495	495	495	0
496	20250220	125200	191187	495	495	495	495	0
497	20250220	125100	191187	495	495	495	495	0
498	20250220	125000	191187	495	495	495	495	0
499	20250220	124900	191187	495	495	495	495	0
500	20250220	124800	191187	495	495	495	495	0
501	20250220	124700	191187	495	495	495	495	0
502	20250220	124600	191187	495	495	495	495	0
503	20250220	124500	191187	495	495	495	495	0
504	20250220	124400	191187	495	495	495	495	0
505	20250220	124300	191187	495	495	495	495	0
506	20250220	124200	191187	495	495	495	495	0
507	20250220	124100	191187	495	495	495	495	0
508	20250220	124000	191187	495	495	495	495	0
509	20250220	123900	191187	495	495	495	495	0
510	20250220	123800	191187	495	495	495	495	0
511	20250220	123700	191187	495	495	495	495	0
512	20250220	123600	191187	495	495	495	495	0
513	20250220	123500	191187	495	495	495	495	0
514	20250220	123400	191187	495	495	495	495	0
515	20250220	123300	191187	495	495	495	495	0
516	20250220	123200	191187	495	495	495	495	0
517	20250220	123100	191187	495	495	495	495	0
518	20250220	123000	191187	495	495	495	495	0
519	20250220	122900	191187	495	495	495	495	0
520	20250220	122800	191187	495	495	495	495	0
521	20250220	122700	191187	495	495	495	495	0
522	20250220	122600	191187	495	495	495	495	0
523	20250220	122500	191187	495	495	495	495	0
524	20250220	122400	191187	495	495	495	495	0
525	20250220	122300	191187	495	495	495	495	0
526	20250220	122200	191187	495	495	495	495	0
527	20250220	122100	191187	495	495	495	495	0
528	20250220	122000	191187	495	495	495	495	0
529	20250220	121900	191187	495	495	495	495	0
530	20250220	121800	191187	495	495	495	495	0
531	20250220	121700	191187	495	495	495	495	0
532	20250220	121600	191187	495	495	495	495	0
533	20250220	121500	191187	495	495	495	495	0
534	20250220	121400	191187	495	495	495	495	0
535	20250220	121300	191187	495	495	495	495	0
536	20250220	121200	191187	495	495	495	495	0
537	20250220	121100	191187	495	495	495	495	0
538	20250220	121000	191187	495	495	495	495	0
539	20250220	120900	191187	495	495	495	495	0
540	20250220	120800	191187	495	495	495	495	0
541	20250220	120700	191187	495	495	495	495	0
542	20250220	120600	191187	495	495	495	495	0
543	20250220	120500	191187	495	495	495	495	0
544	20250220	120400	191187	495	495	495	495	0
545	20250220	120300	191187	495	495	495	495	0
546	20250220	120200	191187	495	495	495	495	0
547	20250220	120100	191187	495	495	495	495	0
548	20250220	120000	191187	495	495	495	495	0
549	20250220	115900	191187	495	495	495	495	0
550	20250220	115800	191187	495	495	495	495	0
551	20250220	115700	191187	495	495	495	495	0
552	20250220	115600	191187	495	495	495	495	0
553	20250220	115500	191187	495	495	495	495	0
554	20250220	115400	191187	495	495	495	495	0
555	20250220	115300	191187	495	495	495	495	0
556	20250220	115200	191187	495	495	495	495	0
557	20250220	115100	191187	495	495	495	495	0
558	20250220	115000	191187	495	495	495	495	0
559	20250220	114900	191187	495	495	495	495	0
560	20250220	114800	191187	495	495	495	495	1
561	20250220	114700	190692	495	495	495	495	0
562	20250220	114600	190692	495	495	495	495	0
563	20250220	114500	190692	495	495	495	495	0
564	20250220	114400	190692	495	495	495	495	0
565	20250220	114300	190692	495	495	495	495	0
566	20250220	114200	190692	495	495	495	495	0
567	20250220	114100	190692	495	495	495	495	0
568	20250220	114000	190692	495	495	495	495	0
569	20250220	113900	190692	495	495	495	495	0
570	20250220	113800	190692	495	495	495	495	0
571	20250220	113700	190692	495	495	495	495	0
572	20250220	113600	190692	495	495	495	495	0
573	20250220	113500	190692	495	495	495	495	0
574	20250220	113400	190692	495	495	495	495	0
575	20250220	113300	190692	495	495	495	495	0
576	20250220	113200	190692	495	495	495	495	0
577	20250220	113100	190692	495	495	495	495	0
578	20250220	113000	190692	495	495	495	495	0
579	20250220	112900	190692	495	495	495	495	0
580	20250220	112800	190692	495	495	495	495	0
581	20250220	112700	190692	495	495	495	495	0
582	20250220	112600	190692	495	495	495	495	0
583	20250220	112500	190692	495	495	495	495	0
584	20250220	112400	190692	495	495	495	495	0
585	20250220	112300	190692	495	495	495	495	0
586	20250220	112200	190692	495	495	495	495	0
587	20250220	112100	190692	495	495	495	495	0
588	20250220	112000	190692	495	495	495	495	0
589	20250220	111900	190692	495	495	495	495	0
590	20250220	111800	190692	495	495	495	495	0
591	20250220	111700	190692	495	495	495	495	0
592	20250220	111600	190692	495	495	495	495	0
593	20250220	111500	190692	495	495	495	495	0
594	20250220	111400	190692	495	495	495	495	0
595	20250220	111300	190692	495	495	495	495	0
596	20250220	111200	190692	495	495	495	495	0
597	20250220	111100	190692	495	495	495	495	0
598	20250220	111000	190692	495	495	495	495	0
599	20250220	110900	190692	495	495	495	495	0
600	20250220	110800	190692	495	495	495	495	0
601	20250220	110700	190692	495	495	495	495	0
602	20250220	110600	190692	495	495	495	495	0
603	20250220	110500	190692	495	495	495	495	0
604	20250220	110400	190692	495	495	495	495	0
605	20250220	110300	190692	495	495	495	495	0
606	20250220	110200	190692	495	495	495	495	0
607	20250220	110100	190692	495	495	495	495	0
608	20250220	110000	190692	495	495	495	495	0
609	20250220	105900	190692	495	495	495	495	0
610	20250220	105800	190692	495	495	495	495	0
611	20250220	105700	190692	495	495	495	495	0
612	20250220	105600	190692	495	495	495	495	0
613	20250220	105500	190692	495	495	495	495	0
614	20250220	105400	190692	495	495	495	495	0
615	20250220	105300	190692	495	495	495	495	0
616	20250220	105200	190692	495	495	495	495	0
617	20250220	105100	190692	495	495	495	495	0
618	20250220	105000	190692	495	495	495	495	0
619	20250220	104900	190692	495	495	495	495	0
620	20250220	104800	190692	495	495	495	495	0
621	20250220	104700	190692	495	495	495	495	0
622	20250220	104600	190692	495	495	495	495	0
623	20250220	104500	190692	495	495	495	495	0
624	20250220	104400	190692	495	495	495	495	0
625	20250220	104300	190692	495	495	495	495	0
626	20250220	104200	190692	495	495	495	495	0
627	20250220	104100	190692	495	495	495	495	0
628	20250220	104000	190692	495	495	495	495	0
629	20250220	103900	190692	495	495	495	495	0
630	20250220	103800	190692	495	495	495	495	0
631	20250220	103700	190692	495	495	495	495	0
632	20250220	103600	190692	495	495	495	495	0
633	20250220	103500	190692	495	495	495	495	0
634	20250220	103400	190692	495	495	495	495	0
635	20250220	103300	190692	495	495	495	495	0
636	20250220	103200	190692	495	495	495	495	0
637	20250220	103100	190692	495	495	495	495	0
638	20250220	103000	190692	495	495	495	495	0
639	20250220	102900	190692	495	495	495	495	0
640	20250220	102800	190692	495	495	495	495	0
641	20250220	102700	190692	495	495	495	495	0
642	20250220	102600	190692	495	495	495	495	0
643	20250220	102500	190692	495	495	495	495	0
644	20250220	102400	190692	495	495	495	495	0
645	20250220	102300	190692	495	495	495	495	0
646	20250220	102200	190692	495	495	495	495	0
647	20250220	102100	190692	495	495	495	495	0
648	20250220	102000	190692	495	495	495	495	0
649	20250220	101900	190692	495	495	495	495	0
650	20250220	101800	190692	495	495	495	495	0
651	20250220	101700	190692	495	495	495	495	0
652	20250220	101600	190692	495	495	495	495	0
653	20250220	101500	190692	495	495	495	495	0
654	20250220	101400	190692	495	495	495	495	0
655	20250220	101300	190692	495	495	495	495	0
656	20250220	101200	190692	495	495	495	495	0
657	20250220	101100	190692	495	495	495	495	0
658	20250220	101000	190692	495	495	495	495	0
659	20250220	100900	190692	495	495	495	495	0
660	20250220	100800	190692	495	495	495	495	0
661	20250220	100700	190692	495	495	495	495	0
662	20250220	100600	190692	495	495	495	495	0
663	20250220	100500	190692	495	495	495	495	0
664	20250220	100400	190692	495	495	495	495	0
665	20250220	100300	190692	495	495	495	495	0
666	20250220	100200	190692	495	495	495	495	0
667	20250220	100100	190692	495	495	495	495	0
668	20250220	100000	190692	495	495	495	495	0
669	20250220	095900	190692	495	495	495	495	0
670	20250220	095800	190692	495	495	495	495	0
671	20250220	095700	190692	495	495	495	495	0
672	20250220	095600	190692	495	495	495	495	0
673	20250220	095500	190692	495	495	495	495	0
674	20250220	095400	190692	495	495	495	495	0
675	20250220	095300	190692	495	495	495	495	0
676	20250220	095200	190692	495	495	495	495	0
677	20250220	095100	190692	495	495	495	495	0
678	20250220	095000	190692	495	495	495	495	0
679	20250220	094900	190692	495	495	495	495	0
680	20250220	094800	190692	495	495	495	495	0
681	20250220	094700	190692	495	495	495	495	0
682	20250220	094600	190692	495	495	495	495	0
683	20250220	094500	190692	495	495	495	495	0
684	20250220	094400	190692	495	495	495	495	0
685	20250220	094300	190692	495	495	495	495	0
686	20250220	094200	190692	495	495	495	495	0
687	20250220	094100	190692	495	495	495	495	0
688	20250220	094000	190692	495	495	495	495	0
689	20250220	093900	190692	495	495	495	495	0
690	20250220	093800	190692	495	495	495	495	0
691	20250220	093700	190692	495	495	495	495	0
692	20250220	093600	190692	495	495	495	495	0
693	20250220	093500	190692	495	495	495	495	0
694	20250220	093400	190692	495	495	495	495	0
695	20250220	093300	190692	495	495	495	495	1
696	20250220	093200	190197	497	497	497	497	0
697	20250220	093100	190197	497	497	497	497	0
698	20250220	093000	190197	497	497	497	497	0
699	20250220	092900	190197	497	497	497	497	0
700	20250220	092800	190197	497	497	497	497	0
701	20250220	092700	190197	497	497	497	497	0
702	20250220	092600	190197	497	497	497	497	0
703	20250220	092500	190197	497	497	497	497	0
704	20250220	092400	190197	497	497	497	497	0
705	20250220	092300	190197	497	497	497	497	0
706	20250220	092200	190197	497	497	497	497	0
707	20250220	092100	190197	497	497	497	497	0
708	20250220	092000	190197	497	497	497	497	0
709	20250220	091900	190197	497	497	497	497	0
710	20250220	091800	190197	497	497	497	497	0
711	20250220	091700	190197	497	497	497	497	0
712	20250220	091600	190197	497	497	497	497	0
713	20250220	091500	190197	497	497	497	497	0
714	20250220	091400	190197	497	497	497	497	0
715	20250220	091300	190197	497	497	497	497	0
716	20250220	091200	190197	497	497	497	497	1
717	20250220	091100	189700	500	425	500	425	445
718	20250220	091000	500	500	500	500	500	0
719	20250220	090900	500	500	500	500	500	0
720	20250220	090800	500	500	500	500	500	0
721	20250220	090700	500	500	500	500	500	0
722	20250220	090600	500	500	500	500	500	0
723	20250220	090500	500	500	500	500	500	0
724	20250220	090400	500	500	500	500	500	0
725	20250220	090300	500	500	500	500	500	0
726	20250220	090200	500	500	500	500	500	0
727	20250220	090100	500	500	500	500	500	1
728	20250220	090000	0	499	499	499	499	0