KissMeData/332190/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,212500,9030,3010,3010,3010,3010,3
20250220,212400,9030,3010,3010,3010,3010,0
20250220,212300,9030,3010,3010,3010,3010,0
20250220,212200,9030,3010,3010,3010,3010,0
20250220,212100,9030,3010,3010,3010,3010,0
20250220,212000,9030,3010,3010,3010,3010,0
20250220,211900,9030,3010,3010,3010,3010,0
20250220,211800,9030,3010,3010,3010,3010,0
20250220,211700,9030,3010,3010,3010,3010,0
20250220,211600,9030,3010,3010,3010,3010,0
20250220,211500,9030,3010,3010,3010,3010,0
20250220,211400,9030,3010,3010,3010,3010,0
20250220,211300,9030,3010,3010,3010,3010,0
20250220,211200,9030,3010,3010,3010,3010,0
20250220,211100,9030,3010,3010,3010,3010,0
20250220,211000,9030,3010,3010,3010,3010,0
20250220,210900,9030,3010,3010,3010,3010,0
20250220,210800,9030,3010,3010,3010,3010,0
20250220,210700,9030,3010,3010,3010,3010,0
20250220,210600,9030,3010,3010,3010,3010,0
20250220,210500,9030,3010,3010,3010,3010,0
20250220,210400,9030,3010,3010,3010,3010,0
20250220,210300,9030,3010,3010,3010,3010,0
20250220,210200,9030,3010,3010,3010,3010,0
20250220,210100,9030,3010,3010,3010,3010,0
20250220,210000,9030,3010,3010,3010,3010,0
20250220,205900,9030,3010,3010,3010,3010,0
20250220,205800,9030,3010,3010,3010,3010,0
20250220,205700,9030,3010,3010,3010,3010,0
20250220,205600,9030,3010,3010,3010,3010,0
20250220,205500,9030,3010,3010,3010,3010,3
20250220,205400,9030,3010,3010,3010,3010,0
20250220,205300,9030,3010,3010,3010,3010,0
20250220,205200,9030,3010,3010,3010,3010,0
20250220,205100,9030,3010,3010,3010,3010,0
20250220,205000,9030,3010,3010,3010,3010,0
20250220,204900,9030,3010,3010,3010,3010,0
20250220,204800,9030,3010,3010,3010,3010,0
20250220,204700,9030,3010,3010,3010,3010,0
20250220,204600,9030,3010,3010,3010,3010,0
20250220,204500,9030,3010,3010,3010,3010,0
20250220,204400,9030,3010,3010,3010,3010,0
20250220,204300,9030,3010,3010,3010,3010,0
20250220,204200,9030,3010,3010,3010,3010,0
20250220,204100,9030,3010,3010,3010,3010,0
20250220,204000,9030,3010,3010,3010,3010,0
20250220,203900,9030,3010,3010,3010,3010,0
20250220,203800,9030,3010,3010,3010,3010,0
20250220,203700,9030,3010,3010,3010,3010,0
20250220,203600,9030,3010,3010,3010,3010,0
20250220,203500,9030,3010,3010,3010,3010,0
20250220,203400,9030,3010,3010,3010,3010,0
20250220,203300,9030,3010,3010,3010,3010,0
20250220,203200,9030,3010,3010,3010,3010,0
20250220,203100,9030,3010,3010,3010,3010,0
20250220,203000,9030,3010,3010,3010,3010,0
20250220,202900,9030,3010,3010,3010,3010,0
20250220,202800,9030,3010,3010,3010,3010,0
20250220,202700,9030,3010,3010,3010,3010,0
20250220,202600,9030,3010,3010,3010,3010,0
20250220,202500,9030,3010,3010,3010,3010,3
20250220,202400,9030,3010,3010,3010,3010,0
20250220,202300,9030,3010,3010,3010,3010,0
20250220,202200,9030,3010,3010,3010,3010,0
20250220,202100,9030,3010,3010,3010,3010,0
20250220,202000,9030,3010,3010,3010,3010,0
20250220,201900,9030,3010,3010,3010,3010,0
20250220,201800,9030,3010,3010,3010,3010,0
20250220,201700,9030,3010,3010,3010,3010,0
20250220,201600,9030,3010,3010,3010,3010,0
20250220,201500,9030,3010,3010,3010,3010,0
20250220,201400,9030,3010,3010,3010,3010,0
20250220,201300,9030,3010,3010,3010,3010,0
20250220,201200,9030,3010,3010,3010,3010,0
20250220,201100,9030,3010,3010,3010,3010,0
20250220,201000,9030,3010,3010,3010,3010,0
20250220,200900,9030,3010,3010,3010,3010,0
20250220,200800,9030,3010,3010,3010,3010,0
20250220,200700,9030,3010,3010,3010,3010,0
20250220,200600,9030,3010,3010,3010,3010,0
20250220,200500,9030,3010,3010,3010,3010,0
20250220,200400,9030,3010,3010,3010,3010,0
20250220,200300,9030,3010,3010,3010,3010,0
20250220,200200,9030,3010,3010,3010,3010,0
20250220,200100,9030,3010,3010,3010,3010,0
20250220,200000,9030,3010,3010,3010,3010,0
20250220,195900,9030,3010,3010,3010,3010,0
20250220,195800,9030,3010,3010,3010,3010,0
20250220,195700,9030,3010,3010,3010,3010,0
20250220,195600,9030,3010,3010,3010,3010,0
20250220,195500,9030,3010,3010,3010,3010,3
20250220,195400,9030,3010,3010,3010,3010,0
20250220,195300,9030,3010,3010,3010,3010,0
20250220,195200,9030,3010,3010,3010,3010,0
20250220,195100,9030,3010,3010,3010,3010,0
20250220,195000,9030,3010,3010,3010,3010,0
20250220,194900,9030,3010,3010,3010,3010,0
20250220,194800,9030,3010,3010,3010,3010,0
20250220,194700,9030,3010,3010,3010,3010,0
20250220,194600,9030,3010,3010,3010,3010,0
20250220,194500,9030,3010,3010,3010,3010,0
20250220,194400,9030,3010,3010,3010,3010,0
20250220,194300,9030,3010,3010,3010,3010,0
20250220,194200,9030,3010,3010,3010,3010,0
20250220,194100,9030,3010,3010,3010,3010,0
20250220,194000,9030,3010,3010,3010,3010,0
20250220,193900,9030,3010,3010,3010,3010,0
20250220,193800,9030,3010,3010,3010,3010,0
20250220,193700,9030,3010,3010,3010,3010,0
20250220,193600,9030,3010,3010,3010,3010,0
20250220,193500,9030,3010,3010,3010,3010,0
20250220,193400,9030,3010,3010,3010,3010,0
20250220,193300,9030,3010,3010,3010,3010,0
20250220,193200,9030,3010,3010,3010,3010,0
20250220,193100,9030,3010,3010,3010,3010,0
20250220,193000,9030,3010,3010,3010,3010,0
20250220,192900,9030,3010,3010,3010,3010,0
20250220,192800,9030,3010,3010,3010,3010,0
20250220,192700,9030,3010,3010,3010,3010,0
20250220,192600,9030,3010,3010,3010,3010,0
20250220,192500,9030,3010,3010,3010,3010,3
20250220,192400,9030,3010,3010,3010,3010,0
20250220,192300,9030,3010,3010,3010,3010,0
20250220,192200,9030,3010,3010,3010,3010,0
20250220,192100,9030,3010,3010,3010,3010,0
20250220,192000,9030,3010,3010,3010,3010,0
20250220,191900,9030,3010,3010,3010,3010,0
20250220,191800,9030,3010,3010,3010,3010,0
20250220,191700,9030,3010,3010,3010,3010,0
20250220,191600,9030,3010,3010,3010,3010,0
20250220,191500,9030,3010,3010,3010,3010,0
20250220,191400,9030,3010,3010,3010,3010,0
20250220,191300,9030,3010,3010,3010,3010,0
20250220,191200,9030,3010,3010,3010,3010,0
20250220,191100,9030,3010,3010,3010,3010,0
20250220,191000,9030,3010,3010,3010,3010,0
20250220,190900,9030,3010,3010,3010,3010,0
20250220,190800,9030,3010,3010,3010,3010,0
20250220,190700,9030,3010,3010,3010,3010,0
20250220,190600,9030,3010,3010,3010,3010,0
20250220,190500,9030,3010,3010,3010,3010,0
20250220,190400,9030,3010,3010,3010,3010,0
20250220,190300,9030,3010,3010,3010,3010,0
20250220,190200,9030,3010,3010,3010,3010,0
20250220,190100,9030,3010,3010,3010,3010,0
20250220,190000,9030,3010,3010,3010,3010,0
20250220,185900,9030,3010,3010,3010,3010,0
20250220,185800,9030,3010,3010,3010,3010,0
20250220,185700,9030,3010,3010,3010,3010,0
20250220,185600,9030,3010,3010,3010,3010,0
20250220,185500,9030,3010,3010,3010,3010,3
20250220,185400,9030,3010,3010,3010,3010,0
20250220,185300,9030,3010,3010,3010,3010,0
20250220,185200,9030,3010,3010,3010,3010,0
20250220,185100,9030,3010,3010,3010,3010,0
20250220,185000,9030,3010,3010,3010,3010,0
20250220,184900,9030,3010,3010,3010,3010,0
20250220,184800,9030,3010,3010,3010,3010,0
20250220,184700,9030,3010,3010,3010,3010,0
20250220,184600,9030,3010,3010,3010,3010,0
20250220,184500,9030,3010,3010,3010,3010,0
20250220,184400,9030,3010,3010,3010,3010,0
20250220,184300,9030,3010,3010,3010,3010,0
20250220,184200,9030,3010,3010,3010,3010,0
20250220,184100,9030,3010,3010,3010,3010,0
20250220,184000,9030,3010,3010,3010,3010,0
20250220,183900,9030,3010,3010,3010,3010,0
20250220,183800,9030,3010,3010,3010,3010,0
20250220,183700,9030,3010,3010,3010,3010,0
20250220,183600,9030,3010,3010,3010,3010,0
20250220,183500,9030,3010,3010,3010,3010,0
20250220,183400,9030,3010,3010,3010,3010,0
20250220,183300,9030,3010,3010,3010,3010,0
20250220,183200,9030,3010,3010,3010,3010,0
20250220,183100,9030,3010,3010,3010,3010,0
20250220,183000,9030,3010,3010,3010,3010,0
20250220,182900,9030,3010,3010,3010,3010,0
20250220,182800,9030,3010,3010,3010,3010,0
20250220,182700,9030,3010,3010,3010,3010,0
20250220,182600,9030,3010,3010,3010,3010,0
20250220,182500,9030,3010,3010,3010,3010,3
20250220,182400,9030,3010,3010,3010,3010,0
20250220,182300,9030,3010,3010,3010,3010,0
20250220,182200,9030,3010,3010,3010,3010,0
20250220,182100,9030,3010,3010,3010,3010,0
20250220,182000,9030,3010,3010,3010,3010,0
20250220,181900,9030,3010,3010,3010,3010,0
20250220,181800,9030,3010,3010,3010,3010,0
20250220,181700,9030,3010,3010,3010,3010,0
20250220,181600,9030,3010,3010,3010,3010,0
20250220,181500,9030,3010,3010,3010,3010,0
20250220,181400,9030,3010,3010,3010,3010,0
20250220,181300,9030,3010,3010,3010,3010,0
20250220,181200,9030,3010,3010,3010,3010,0
20250220,181100,9030,3010,3010,3010,3010,0
20250220,181000,9030,3010,3010,3010,3010,0
20250220,180900,9030,3010,3010,3010,3010,0
20250220,180800,9030,3010,3010,3010,3010,0
20250220,180700,9030,3010,3010,3010,3010,0
20250220,180600,9030,3010,3010,3010,3010,0
20250220,180500,9030,3010,3010,3010,3010,0
20250220,180400,9030,3010,3010,3010,3010,0
20250220,180300,9030,3010,3010,3010,3010,0
20250220,180200,9030,3010,3010,3010,3010,0
20250220,180100,9030,3010,3010,3010,3010,0
20250220,180000,9030,3010,3010,3010,3010,0
20250220,175900,9030,3010,3010,3010,3010,0
20250220,175800,9030,3010,3010,3010,3010,0
20250220,175700,9030,3010,3010,3010,3010,0
20250220,175600,9030,3010,3010,3010,3010,0
20250220,175500,9030,3010,3010,3010,3010,3
20250220,175400,9030,3010,3010,3010,3010,0
20250220,175300,9030,3010,3010,3010,3010,0
20250220,175200,9030,3010,3010,3010,3010,0
20250220,175100,9030,3010,3010,3010,3010,0
20250220,175000,9030,3010,3010,3010,3010,0
20250220,174900,9030,3010,3010,3010,3010,0
20250220,174800,9030,3010,3010,3010,3010,0
20250220,174700,9030,3010,3010,3010,3010,0
20250220,174600,9030,3010,3010,3010,3010,0
20250220,174500,9030,3010,3010,3010,3010,0
20250220,174400,9030,3010,3010,3010,3010,0
20250220,174300,9030,3010,3010,3010,3010,0
20250220,174200,9030,3010,3010,3010,3010,0
20250220,174100,9030,3010,3010,3010,3010,0
20250220,174000,9030,3010,3010,3010,3010,0
20250220,173900,9030,3010,3010,3010,3010,0
20250220,173800,9030,3010,3010,3010,3010,0
20250220,173700,9030,3010,3010,3010,3010,0
20250220,173600,9030,3010,3010,3010,3010,0
20250220,173500,9030,3010,3010,3010,3010,0
20250220,173400,9030,3010,3010,3010,3010,0
20250220,173300,9030,3010,3010,3010,3010,0
20250220,173200,9030,3010,3010,3010,3010,0
20250220,173100,9030,3010,3010,3010,3010,0
20250220,173000,9030,3010,3010,3010,3010,0
20250220,172900,9030,3010,3010,3010,3010,0
20250220,172800,9030,3010,3010,3010,3010,0
20250220,172700,9030,3010,3010,3010,3010,0
20250220,172600,9030,3010,3010,3010,3010,0
20250220,172500,9030,3010,3010,3010,3010,3
20250220,172400,9030,3010,3010,3010,3010,0
20250220,172300,9030,3010,3010,3010,3010,0
20250220,172200,9030,3010,3010,3010,3010,0
20250220,172100,9030,3010,3010,3010,3010,0
20250220,172000,9030,3010,3010,3010,3010,0
20250220,171900,9030,3010,3010,3010,3010,0
20250220,171800,9030,3010,3010,3010,3010,0
20250220,171700,9030,3010,3010,3010,3010,0
20250220,171600,9030,3010,3010,3010,3010,0
20250220,171500,9030,3010,3010,3010,3010,0
20250220,171400,9030,3010,3010,3010,3010,0
20250220,171300,9030,3010,3010,3010,3010,0
20250220,171200,9030,3010,3010,3010,3010,0
20250220,171100,9030,3010,3010,3010,3010,0
20250220,171000,9030,3010,3010,3010,3010,0
20250220,170900,9030,3010,3010,3010,3010,0
20250220,170800,9030,3010,3010,3010,3010,0
20250220,170700,9030,3010,3010,3010,3010,0
20250220,170600,9030,3010,3010,3010,3010,0
20250220,170500,9030,3010,3010,3010,3010,0
20250220,170400,9030,3010,3010,3010,3010,0
20250220,170300,9030,3010,3010,3010,3010,0
20250220,170200,9030,3010,3010,3010,3010,0
20250220,170100,9030,3010,3010,3010,3010,0
20250220,170000,9030,3010,3010,3010,3010,0
20250220,165900,9030,3010,3010,3010,3010,0
20250220,165800,9030,3010,3010,3010,3010,0
20250220,165700,9030,3010,3010,3010,3010,0
20250220,165600,9030,3010,3010,3010,3010,0
20250220,165500,9030,3010,3010,3010,3010,3
20250220,165400,9030,3010,3010,3010,3010,0
20250220,165300,9030,3010,3010,3010,3010,0
20250220,165200,9030,3010,3010,3010,3010,0
20250220,165100,9030,3010,3010,3010,3010,0
20250220,165000,9030,3010,3010,3010,3010,0
20250220,164900,9030,3010,3010,3010,3010,0
20250220,164800,9030,3010,3010,3010,3010,0
20250220,164700,9030,3010,3010,3010,3010,0
20250220,164600,9030,3010,3010,3010,3010,0
20250220,164500,9030,3010,3010,3010,3010,0
20250220,164400,9030,3010,3010,3010,3010,0
20250220,164300,9030,3010,3010,3010,3010,0
20250220,164200,9030,3010,3010,3010,3010,0
20250220,164100,9030,3010,3010,3010,3010,0
20250220,164000,9030,3010,3010,3010,3010,0
20250220,163900,9030,3010,3010,3010,3010,0
20250220,163800,9030,3010,3010,3010,3010,0
20250220,163700,9030,3010,3010,3010,3010,0
20250220,163600,9030,3010,3010,3010,3010,0
20250220,163500,9030,3010,3010,3010,3010,0
20250220,163400,9030,3010,3010,3010,3010,0
20250220,163300,9030,3010,3010,3010,3010,0
20250220,163200,9030,3010,3010,3010,3010,0
20250220,163100,9030,3010,3010,3010,3010,0
20250220,163000,9030,3010,3010,3010,3010,0
20250220,162900,9030,3010,3010,3010,3010,0
20250220,162800,9030,3010,3010,3010,3010,0
20250220,162700,9030,3010,3010,3010,3010,0
20250220,162600,9030,3010,3010,3010,3010,0
20250220,162500,9030,3010,3010,3010,3010,3
20250220,162400,9030,3010,3010,3010,3010,0
20250220,162300,9030,3010,3010,3010,3010,0
20250220,162200,9030,3010,3010,3010,3010,0
20250220,162100,9030,3010,3010,3010,3010,0
20250220,162000,9030,3010,3010,3010,3010,0
20250220,161900,9030,3010,3010,3010,3010,0
20250220,161800,9030,3010,3010,3010,3010,0
20250220,161700,9030,3010,3010,3010,3010,0
20250220,161600,9030,3010,3010,3010,3010,0
20250220,161500,9030,3010,3010,3010,3010,0
20250220,161400,9030,3010,3010,3010,3010,0
20250220,161300,9030,3010,3010,3010,3010,0
20250220,161200,9030,3010,3010,3010,3010,0
20250220,161100,9030,3010,3010,3010,3010,0
20250220,161000,9030,3010,3010,3010,3010,0
20250220,160900,9030,3010,3010,3010,3010,0
20250220,160800,9030,3010,3010,3010,3010,0
20250220,160700,9030,3010,3010,3010,3010,0
20250220,160600,9030,3010,3010,3010,3010,0
20250220,160500,9030,3010,3010,3010,3010,0
20250220,160400,9030,3010,3010,3010,3010,0
20250220,160300,9030,3010,3010,3010,3010,0
20250220,160200,9030,3010,3010,3010,3010,0
20250220,160100,9030,3010,3010,3010,3010,0
20250220,160000,9030,3010,3010,3010,3010,0
20250220,155900,9030,3010,3010,3010,3010,0
20250220,155800,9030,3010,3010,3010,3010,0
20250220,155700,9030,3010,3010,3010,3010,0
20250220,155600,9030,3010,3010,3010,3010,0
20250220,155500,9030,3010,3010,3010,3010,3
20250220,155400,9030,3010,3010,3010,3010,0
20250220,155300,9030,3010,3010,3010,3010,0
20250220,155200,9030,3010,3010,3010,3010,0
20250220,155100,9030,3010,3010,3010,3010,0
20250220,155000,9030,3010,3010,3010,3010,0
20250220,154900,9030,3010,3010,3010,3010,0
20250220,154800,9030,3010,3010,3010,3010,0
20250220,154700,9030,3010,3010,3010,3010,0
20250220,154600,9030,3010,3010,3010,3010,0
20250220,154500,9030,3010,3010,3010,3010,0
20250220,154400,9030,3010,3010,3010,3010,0
20250220,154300,9030,3010,3010,3010,3010,0
20250220,154200,9030,3010,3010,3010,3010,0
20250220,154100,9030,3010,3010,3010,3010,0
20250220,154000,9030,3010,3010,3010,3010,0
20250220,153900,9030,3010,3010,3010,3010,0
20250220,153800,9030,3010,3010,3010,3010,0
20250220,153700,9030,3010,3010,3010,3010,0
20250220,153600,9030,3010,3010,3010,3010,0
20250220,153500,9030,3010,3010,3010,3010,0
20250220,153400,9030,3010,3010,3010,3010,0
20250220,153300,9030,3010,3010,3010,3010,0
20250220,153200,9030,3010,3010,3010,3010,0
20250220,153100,9030,3010,3010,3010,3010,0
20250220,153000,9030,3010,3010,3010,3010,0
20250220,152900,9030,3010,3010,3010,3010,0
20250220,152800,9030,3010,3010,3010,3010,0
20250220,152700,9030,3010,3010,3010,3010,0
20250220,152600,9030,3010,3010,3010,3010,0
20250220,152500,9030,3010,3010,3010,3010,0
20250220,152400,9030,3010,3010,3010,3010,0
20250220,152300,9030,3010,3010,3010,3010,0
20250220,152200,9030,3010,3010,3010,3010,0
20250220,152100,9030,3010,3010,3010,3010,0
20250220,152000,9030,3010,3010,3010,3010,0
20250220,151900,9030,3010,3010,3010,3010,3
20250220,151800,0,3010,3010,3010,3010,0
20250220,151700,0,3010,3010,3010,3010,0
20250220,151600,0,3010,3010,3010,3010,0
20250220,151500,0,3010,3010,3010,3010,0
20250220,151400,0,3010,3010,3010,3010,0
20250220,151300,0,3010,3010,3010,3010,0
20250220,151200,0,3010,3010,3010,3010,0
20250220,151100,0,3010,3010,3010,3010,0
20250220,151000,0,3010,3010,3010,3010,0
20250220,150900,0,3010,3010,3010,3010,0
20250220,150800,0,3010,3010,3010,3010,0
20250220,150700,0,3010,3010,3010,3010,0
20250220,150600,0,3010,3010,3010,3010,0
20250220,150500,0,3010,3010,3010,3010,0
20250220,150400,0,3010,3010,3010,3010,0
20250220,150300,0,3010,3010,3010,3010,0
20250220,150200,0,3010,3010,3010,3010,0
20250220,150100,0,3010,3010,3010,3010,0
20250220,150000,0,3010,3010,3010,3010,0
20250220,145900,0,3010,3010,3010,3010,0
20250220,145800,0,3010,3010,3010,3010,0
20250220,145700,0,3010,3010,3010,3010,0
20250220,145600,0,3010,3010,3010,3010,0
20250220,145500,0,3010,3010,3010,3010,0
20250220,145400,0,3010,3010,3010,3010,0
20250220,145300,0,3010,3010,3010,3010,0
20250220,145200,0,3010,3010,3010,3010,0
20250220,145100,0,3010,3010,3010,3010,0
20250220,145000,0,3010,3010,3010,3010,0
20250220,144900,0,3010,3010,3010,3010,0
20250220,144800,0,3010,3010,3010,3010,0
20250220,144700,0,3010,3010,3010,3010,0
20250220,144600,0,3010,3010,3010,3010,0
20250220,144500,0,3010,3010,3010,3010,0
20250220,144400,0,3010,3010,3010,3010,0
20250220,144300,0,3010,3010,3010,3010,0
20250220,144200,0,3010,3010,3010,3010,0
20250220,144100,0,3010,3010,3010,3010,0
20250220,144000,0,3010,3010,3010,3010,0
20250220,143900,0,3010,3010,3010,3010,0
20250220,143800,0,3010,3010,3010,3010,0
20250220,143700,0,3010,3010,3010,3010,0
20250220,143600,0,3010,3010,3010,3010,0
20250220,143500,0,3010,3010,3010,3010,0
20250220,143400,0,3010,3010,3010,3010,0
20250220,143300,0,3010,3010,3010,3010,0
20250220,143200,0,3010,3010,3010,3010,0
20250220,143100,0,3010,3010,3010,3010,0
20250220,143000,0,3010,3010,3010,3010,0
20250220,142900,0,3010,3010,3010,3010,0
20250220,142800,0,3010,3010,3010,3010,0
20250220,142700,0,3010,3010,3010,3010,0
20250220,142600,0,3010,3010,3010,3010,0
20250220,142500,0,3010,3010,3010,3010,0
20250220,142400,0,3010,3010,3010,3010,0
20250220,142300,0,3010,3010,3010,3010,0
20250220,142200,0,3010,3010,3010,3010,0
20250220,142100,0,3010,3010,3010,3010,0
20250220,142000,0,3010,3010,3010,3010,0
20250220,141900,0,3010,3010,3010,3010,0
20250220,141800,0,3010,3010,3010,3010,0
20250220,141700,0,3010,3010,3010,3010,0
20250220,141600,0,3010,3010,3010,3010,0
20250220,141500,0,3010,3010,3010,3010,0
20250220,141400,0,3010,3010,3010,3010,0
20250220,141300,0,3010,3010,3010,3010,0
20250220,141200,0,3010,3010,3010,3010,0
20250220,141100,0,3010,3010,3010,3010,0
20250220,141000,0,3010,3010,3010,3010,0
20250220,140900,0,3010,3010,3010,3010,0
20250220,140800,0,3010,3010,3010,3010,0
20250220,140700,0,3010,3010,3010,3010,0
20250220,140600,0,3010,3010,3010,3010,0
20250220,140500,0,3010,3010,3010,3010,0
20250220,140400,0,3010,3010,3010,3010,0
20250220,140300,0,3010,3010,3010,3010,0
20250220,140200,0,3010,3010,3010,3010,0
20250220,140100,0,3010,3010,3010,3010,0
20250220,140000,0,3010,3010,3010,3010,0
20250220,135900,0,3010,3010,3010,3010,0
20250220,135800,0,3010,3010,3010,3010,0
20250220,135700,0,3010,3010,3010,3010,0
20250220,135600,0,3010,3010,3010,3010,0
20250220,135500,0,3010,3010,3010,3010,0
20250220,135400,0,3010,3010,3010,3010,0
20250220,135300,0,3010,3010,3010,3010,0
20250220,135200,0,3010,3010,3010,3010,0
20250220,135100,0,3010,3010,3010,3010,0
20250220,135000,0,3010,3010,3010,3010,0
20250220,134900,0,3010,3010,3010,3010,0
20250220,134800,0,3010,3010,3010,3010,0
20250220,134700,0,3010,3010,3010,3010,0
20250220,134600,0,3010,3010,3010,3010,0
20250220,134500,0,3010,3010,3010,3010,0
20250220,134400,0,3010,3010,3010,3010,0
20250220,134300,0,3010,3010,3010,3010,0
20250220,134200,0,3010,3010,3010,3010,0
20250220,134100,0,3010,3010,3010,3010,0
20250220,134000,0,3010,3010,3010,3010,0
20250220,133900,0,3010,3010,3010,3010,0
20250220,133800,0,3010,3010,3010,3010,0
20250220,133700,0,3010,3010,3010,3010,0
20250220,133600,0,3010,3010,3010,3010,0
20250220,133500,0,3010,3010,3010,3010,0
20250220,133400,0,3010,3010,3010,3010,0
20250220,133300,0,3010,3010,3010,3010,0
20250220,133200,0,3010,3010,3010,3010,0
20250220,133100,0,3010,3010,3010,3010,0
20250220,133000,0,3010,3010,3010,3010,0
20250220,132900,0,3010,3010,3010,3010,0
20250220,132800,0,3010,3010,3010,3010,0
20250220,132700,0,3010,3010,3010,3010,0
20250220,132600,0,3010,3010,3010,3010,0
20250220,132500,0,3010,3010,3010,3010,0
20250220,132400,0,3010,3010,3010,3010,0
20250220,132300,0,3010,3010,3010,3010,0
20250220,132200,0,3010,3010,3010,3010,0
20250220,132100,0,3010,3010,3010,3010,0
20250220,132000,0,3010,3010,3010,3010,0
20250220,131900,0,3010,3010,3010,3010,0
20250220,131800,0,3010,3010,3010,3010,0
20250220,131700,0,3010,3010,3010,3010,0
20250220,131600,0,3010,3010,3010,3010,0
20250220,131500,0,3010,3010,3010,3010,0
20250220,131400,0,3010,3010,3010,3010,0
20250220,131300,0,3010,3010,3010,3010,0
20250220,131200,0,3010,3010,3010,3010,0
20250220,131100,0,3010,3010,3010,3010,0
20250220,131000,0,3010,3010,3010,3010,0
20250220,130900,0,3010,3010,3010,3010,0
20250220,130800,0,3010,3010,3010,3010,0
20250220,130700,0,3010,3010,3010,3010,0
20250220,130600,0,3010,3010,3010,3010,0
20250220,130500,0,3010,3010,3010,3010,0
20250220,130400,0,3010,3010,3010,3010,0
20250220,130300,0,3010,3010,3010,3010,0
20250220,130200,0,3010,3010,3010,3010,0
20250220,130100,0,3010,3010,3010,3010,0
20250220,130000,0,3010,3010,3010,3010,0
20250220,125900,0,3010,3010,3010,3010,0
20250220,125800,0,3010,3010,3010,3010,0
20250220,125700,0,3010,3010,3010,3010,0
20250220,125600,0,3010,3010,3010,3010,0
20250220,125500,0,3010,3010,3010,3010,0
20250220,125400,0,3010,3010,3010,3010,0
20250220,125300,0,3010,3010,3010,3010,0
20250220,125200,0,3010,3010,3010,3010,0
20250220,125100,0,3010,3010,3010,3010,0
20250220,125000,0,3010,3010,3010,3010,0
20250220,124900,0,3010,3010,3010,3010,0
20250220,124800,0,3010,3010,3010,3010,0
20250220,124700,0,3010,3010,3010,3010,0
20250220,124600,0,3010,3010,3010,3010,0
20250220,124500,0,3010,3010,3010,3010,0
20250220,124400,0,3010,3010,3010,3010,0
20250220,124300,0,3010,3010,3010,3010,0
20250220,124200,0,3010,3010,3010,3010,0
20250220,124100,0,3010,3010,3010,3010,0
20250220,124000,0,3010,3010,3010,3010,0
20250220,123900,0,3010,3010,3010,3010,0
20250220,123800,0,3010,3010,3010,3010,0
20250220,123700,0,3010,3010,3010,3010,0
20250220,123600,0,3010,3010,3010,3010,0
20250220,123500,0,3010,3010,3010,3010,0
20250220,123400,0,3010,3010,3010,3010,0
20250220,123300,0,3010,3010,3010,3010,0
20250220,123200,0,3010,3010,3010,3010,0
20250220,123100,0,3010,3010,3010,3010,0
20250220,123000,0,3010,3010,3010,3010,0
20250220,122900,0,3010,3010,3010,3010,0
20250220,122800,0,3010,3010,3010,3010,0
20250220,122700,0,3010,3010,3010,3010,0
20250220,122600,0,3010,3010,3010,3010,0
20250220,122500,0,3010,3010,3010,3010,0
20250220,122400,0,3010,3010,3010,3010,0
20250220,122300,0,3010,3010,3010,3010,0
20250220,122200,0,3010,3010,3010,3010,0
20250220,122100,0,3010,3010,3010,3010,0
20250220,122000,0,3010,3010,3010,3010,0
20250220,121900,0,3010,3010,3010,3010,0
20250220,121800,0,3010,3010,3010,3010,0
20250220,121700,0,3010,3010,3010,3010,0
20250220,121600,0,3010,3010,3010,3010,0
20250220,121500,0,3010,3010,3010,3010,0
20250220,121400,0,3010,3010,3010,3010,0
20250220,121300,0,3010,3010,3010,3010,0
20250220,121200,0,3010,3010,3010,3010,0
20250220,121100,0,3010,3010,3010,3010,0
20250220,121000,0,3010,3010,3010,3010,0
20250220,120900,0,3010,3010,3010,3010,0
20250220,120800,0,3010,3010,3010,3010,0
20250220,120700,0,3010,3010,3010,3010,0
20250220,120600,0,3010,3010,3010,3010,0
20250220,120500,0,3010,3010,3010,3010,0
20250220,120400,0,3010,3010,3010,3010,0
20250220,120300,0,3010,3010,3010,3010,0
20250220,120200,0,3010,3010,3010,3010,0
20250220,120100,0,3010,3010,3010,3010,0
20250220,120000,0,3010,3010,3010,3010,0
20250220,115900,0,3010,3010,3010,3010,0
20250220,115800,0,3010,3010,3010,3010,0
20250220,115700,0,3010,3010,3010,3010,0
20250220,115600,0,3010,3010,3010,3010,0
20250220,115500,0,3010,3010,3010,3010,0
20250220,115400,0,3010,3010,3010,3010,0
20250220,115300,0,3010,3010,3010,3010,0
20250220,115200,0,3010,3010,3010,3010,0
20250220,115100,0,3010,3010,3010,3010,0
20250220,115000,0,3010,3010,3010,3010,0
20250220,114900,0,3010,3010,3010,3010,0
20250220,114800,0,3010,3010,3010,3010,0
20250220,114700,0,3010,3010,3010,3010,0
20250220,114600,0,3010,3010,3010,3010,0
20250220,114500,0,3010,3010,3010,3010,0
20250220,114400,0,3010,3010,3010,3010,0
20250220,114300,0,3010,3010,3010,3010,0
20250220,114200,0,3010,3010,3010,3010,0
20250220,114100,0,3010,3010,3010,3010,0
20250220,114000,0,3010,3010,3010,3010,0
20250220,113900,0,3010,3010,3010,3010,0
20250220,113800,0,3010,3010,3010,3010,0
20250220,113700,0,3010,3010,3010,3010,0
20250220,113600,0,3010,3010,3010,3010,0
20250220,113500,0,3010,3010,3010,3010,0
20250220,113400,0,3010,3010,3010,3010,0
20250220,113300,0,3010,3010,3010,3010,0
20250220,113200,0,3010,3010,3010,3010,0
20250220,113100,0,3010,3010,3010,3010,0
20250220,113000,0,3010,3010,3010,3010,0
20250220,112900,0,3010,3010,3010,3010,0
20250220,112800,0,3010,3010,3010,3010,0
20250220,112700,0,3010,3010,3010,3010,0
20250220,112600,0,3010,3010,3010,3010,0
20250220,112500,0,3010,3010,3010,3010,0
20250220,112400,0,3010,3010,3010,3010,0
20250220,112300,0,3010,3010,3010,3010,0
20250220,112200,0,3010,3010,3010,3010,0
20250220,112100,0,3010,3010,3010,3010,0
20250220,112000,0,3010,3010,3010,3010,0
20250220,111900,0,3010,3010,3010,3010,0
20250220,111800,0,3010,3010,3010,3010,0
20250220,111700,0,3010,3010,3010,3010,0
20250220,111600,0,3010,3010,3010,3010,0
20250220,111500,0,3010,3010,3010,3010,0
20250220,111400,0,3010,3010,3010,3010,0
20250220,111300,0,3010,3010,3010,3010,0
20250220,111200,0,3010,3010,3010,3010,0
20250220,111100,0,3010,3010,3010,3010,0
20250220,111000,0,3010,3010,3010,3010,0
20250220,110900,0,3010,3010,3010,3010,0
20250220,110800,0,3010,3010,3010,3010,0
20250220,110700,0,3010,3010,3010,3010,0
20250220,110600,0,3010,3010,3010,3010,0
20250220,110500,0,3010,3010,3010,3010,0
20250220,110400,0,3010,3010,3010,3010,0
20250220,110300,0,3010,3010,3010,3010,0
20250220,110200,0,3010,3010,3010,3010,0
20250220,110100,0,3010,3010,3010,3010,0
20250220,110000,0,3010,3010,3010,3010,0
20250220,105900,0,3010,3010,3010,3010,0
20250220,105800,0,3010,3010,3010,3010,0
20250220,105700,0,3010,3010,3010,3010,0
20250220,105600,0,3010,3010,3010,3010,0
20250220,105500,0,3010,3010,3010,3010,0
20250220,105400,0,3010,3010,3010,3010,0
20250220,105300,0,3010,3010,3010,3010,0
20250220,105200,0,3010,3010,3010,3010,0
20250220,105100,0,3010,3010,3010,3010,0
20250220,105000,0,3010,3010,3010,3010,0
20250220,104900,0,3010,3010,3010,3010,0
20250220,104800,0,3010,3010,3010,3010,0
20250220,104700,0,3010,3010,3010,3010,0
20250220,104600,0,3010,3010,3010,3010,0
20250220,104500,0,3010,3010,3010,3010,0
20250220,104400,0,3010,3010,3010,3010,0
20250220,104300,0,3010,3010,3010,3010,0
20250220,104200,0,3010,3010,3010,3010,0
20250220,104100,0,3010,3010,3010,3010,0
20250220,104000,0,3010,3010,3010,3010,0
20250220,103900,0,3010,3010,3010,3010,0
20250220,103800,0,3010,3010,3010,3010,0
20250220,103700,0,3010,3010,3010,3010,0
20250220,103600,0,3010,3010,3010,3010,0
20250220,103500,0,3010,3010,3010,3010,0
20250220,103400,0,3010,3010,3010,3010,0
20250220,103300,0,3010,3010,3010,3010,0
20250220,103200,0,3010,3010,3010,3010,0
20250220,103100,0,3010,3010,3010,3010,0
20250220,103000,0,3010,3010,3010,3010,0
20250220,102900,0,3010,3010,3010,3010,0
20250220,102800,0,3010,3010,3010,3010,0
20250220,102700,0,3010,3010,3010,3010,0
20250220,102600,0,3010,3010,3010,3010,0
20250220,102500,0,3010,3010,3010,3010,0
20250220,102400,0,3010,3010,3010,3010,0
20250220,102300,0,3010,3010,3010,3010,0
20250220,102200,0,3010,3010,3010,3010,0
20250220,102100,0,3010,3010,3010,3010,0
20250220,102000,0,3010,3010,3010,3010,0
20250220,101900,0,3010,3010,3010,3010,0
20250220,101800,0,3010,3010,3010,3010,0
20250220,101700,0,3010,3010,3010,3010,0
20250220,101600,0,3010,3010,3010,3010,0
20250220,101500,0,3010,3010,3010,3010,0
20250220,101400,0,3010,3010,3010,3010,0
20250220,101300,0,3010,3010,3010,3010,0
20250220,101200,0,3010,3010,3010,3010,0
20250220,101100,0,3010,3010,3010,3010,0
20250220,101000,0,3010,3010,3010,3010,0
20250220,100900,0,3010,3010,3010,3010,0
20250220,100800,0,3010,3010,3010,3010,0
20250220,100700,0,3010,3010,3010,3010,0
20250220,100600,0,3010,3010,3010,3010,0
20250220,100500,0,3010,3010,3010,3010,0
20250220,100400,0,3010,3010,3010,3010,0
20250220,100300,0,3010,3010,3010,3010,0
20250220,100200,0,3010,3010,3010,3010,0
20250220,100100,0,3010,3010,3010,3010,0
20250220,100000,0,3010,3010,3010,3010,0
20250220,095900,0,3010,3010,3010,3010,0
20250220,095800,0,3010,3010,3010,3010,0
20250220,095700,0,3010,3010,3010,3010,0
20250220,095600,0,3010,3010,3010,3010,0
20250220,095500,0,3010,3010,3010,3010,0
20250220,095400,0,3010,3010,3010,3010,0
20250220,095300,0,3010,3010,3010,3010,0
20250220,095200,0,3010,3010,3010,3010,0
20250220,095100,0,3010,3010,3010,3010,0
20250220,095000,0,3010,3010,3010,3010,0
20250220,094900,0,3010,3010,3010,3010,0
20250220,094800,0,3010,3010,3010,3010,0
20250220,094700,0,3010,3010,3010,3010,0
20250220,094600,0,3010,3010,3010,3010,0
20250220,094500,0,3010,3010,3010,3010,0
20250220,094400,0,3010,3010,3010,3010,0
20250220,094300,0,3010,3010,3010,3010,0
20250220,094200,0,3010,3010,3010,3010,0
20250220,094100,0,3010,3010,3010,3010,0
20250220,094000,0,3010,3010,3010,3010,0
20250220,093900,0,3010,3010,3010,3010,0
20250220,093800,0,3010,3010,3010,3010,0
20250220,093700,0,3010,3010,3010,3010,0
20250220,093600,0,3010,3010,3010,3010,0
20250220,093500,0,3010,3010,3010,3010,0
20250220,093400,0,3010,3010,3010,3010,0
20250220,093300,0,3010,3010,3010,3010,0
20250220,093200,0,3010,3010,3010,3010,0
20250220,093100,0,3010,3010,3010,3010,0
20250220,093000,0,3010,3010,3010,3010,0
20250220,092900,0,3010,3010,3010,3010,0
20250220,092800,0,3010,3010,3010,3010,0
20250220,092700,0,3010,3010,3010,3010,0
20250220,092600,0,3010,3010,3010,3010,0
20250220,092500,0,3010,3010,3010,3010,0
20250220,092400,0,3010,3010,3010,3010,0
20250220,092300,0,3010,3010,3010,3010,0
20250220,092200,0,3010,3010,3010,3010,0
20250220,092100,0,3010,3010,3010,3010,0
20250220,092000,0,3010,3010,3010,3010,0
20250220,091900,0,3010,3010,3010,3010,0
20250220,091800,0,3010,3010,3010,3010,0
20250220,091700,0,3010,3010,3010,3010,0
20250220,091600,0,3010,3010,3010,3010,0
20250220,091500,0,3010,3010,3010,3010,0
20250220,091400,0,3010,3010,3010,3010,0
20250220,091300,0,3010,3010,3010,3010,0
20250220,091200,0,3010,3010,3010,3010,0
20250220,091100,0,3010,3010,3010,3010,0
20250220,091000,0,3010,3010,3010,3010,0
20250220,090900,0,3010,3010,3010,3010,0
20250220,090800,0,3010,3010,3010,3010,0
20250220,090700,0,3010,3010,3010,3010,0
20250220,090600,0,3010,3010,3010,3010,0
20250220,090500,0,3010,3010,3010,3010,0
20250220,090400,0,3010,3010,3010,3010,0
20250220,090300,0,3010,3010,3010,3010,0
20250220,090200,0,3010,3010,3010,3010,0
20250220,090100,0,3010,3010,3010,3010,0
20250220,090000,0,3010,3010,3010,3010,0