KissMeData/245450/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205600	21550	1000	1000	1000	1000	1
3	20250213	205500	21550	1000	1000	1000	1000	0
4	20250213	205400	21550	1000	1000	1000	1000	0
5	20250213	205300	21550	1000	1000	1000	1000	0
6	20250213	205200	21550	1000	1000	1000	1000	0
7	20250213	205100	21550	1000	1000	1000	1000	0
8	20250213	205000	21550	1000	1000	1000	1000	0
9	20250213	204900	21550	1000	1000	1000	1000	0
10	20250213	204800	21550	1000	1000	1000	1000	0
11	20250213	204700	21550	1000	1000	1000	1000	0
12	20250213	204600	21550	1000	1000	1000	1000	0
13	20250213	204500	21550	1000	1000	1000	1000	0
14	20250213	204400	21550	1000	1000	1000	1000	0
15	20250213	204300	21550	1000	1000	1000	1000	0
16	20250213	204200	21550	1000	1000	1000	1000	0
17	20250213	204100	21550	1000	1000	1000	1000	0
18	20250213	204000	21550	1000	1000	1000	1000	0
19	20250213	203900	21550	1000	1000	1000	1000	0
20	20250213	203800	21550	1000	1000	1000	1000	0
21	20250213	203700	21550	1000	1000	1000	1000	0
22	20250213	203600	21550	1000	1000	1000	1000	0
23	20250213	203500	21550	1000	1000	1000	1000	0
24	20250213	203400	21550	1000	1000	1000	1000	0
25	20250213	203300	21550	1000	1000	1000	1000	0
26	20250213	203200	21550	1000	1000	1000	1000	0
27	20250213	203100	21550	1000	1000	1000	1000	0
28	20250213	203000	21550	1000	1000	1000	1000	0
29	20250213	202900	21550	1000	1000	1000	1000	0
30	20250213	202800	21550	1000	1000	1000	1000	0
31	20250213	202700	21550	1000	1000	1000	1000	0
32	20250213	202600	21550	1000	1000	1000	1000	1
33	20250213	202500	21550	1000	1000	1000	1000	0
34	20250213	202400	21550	1000	1000	1000	1000	0
35	20250213	202300	21550	1000	1000	1000	1000	0
36	20250213	202200	21550	1000	1000	1000	1000	0
37	20250213	202100	21550	1000	1000	1000	1000	0
38	20250213	202000	21550	1000	1000	1000	1000	0
39	20250213	201900	21550	1000	1000	1000	1000	0
40	20250213	201800	21550	1000	1000	1000	1000	0
41	20250213	201700	21550	1000	1000	1000	1000	0
42	20250213	201600	21550	1000	1000	1000	1000	0
43	20250213	201500	21550	1000	1000	1000	1000	0
44	20250213	201400	21550	1000	1000	1000	1000	0
45	20250213	201300	21550	1000	1000	1000	1000	0
46	20250213	201200	21550	1000	1000	1000	1000	0
47	20250213	201100	21550	1000	1000	1000	1000	0
48	20250213	201000	21550	1000	1000	1000	1000	0
49	20250213	200900	21550	1000	1000	1000	1000	0
50	20250213	200800	21550	1000	1000	1000	1000	0
51	20250213	200700	21550	1000	1000	1000	1000	0
52	20250213	200600	21550	1000	1000	1000	1000	0
53	20250213	200500	21550	1000	1000	1000	1000	0
54	20250213	200400	21550	1000	1000	1000	1000	0
55	20250213	200300	21550	1000	1000	1000	1000	0
56	20250213	200200	21550	1000	1000	1000	1000	0
57	20250213	200100	21550	1000	1000	1000	1000	0
58	20250213	200000	21550	1000	1000	1000	1000	0
59	20250213	195900	21550	1000	1000	1000	1000	0
60	20250213	195800	21550	1000	1000	1000	1000	0
61	20250213	195700	21550	1000	1000	1000	1000	0
62	20250213	195600	21550	1000	1000	1000	1000	1
63	20250213	195500	21550	1000	1000	1000	1000	0
64	20250213	195400	21550	1000	1000	1000	1000	0
65	20250213	195300	21550	1000	1000	1000	1000	0
66	20250213	195200	21550	1000	1000	1000	1000	0
67	20250213	195100	21550	1000	1000	1000	1000	0
68	20250213	195000	21550	1000	1000	1000	1000	0
69	20250213	194900	21550	1000	1000	1000	1000	0
70	20250213	194800	21550	1000	1000	1000	1000	0
71	20250213	194700	21550	1000	1000	1000	1000	0
72	20250213	194600	21550	1000	1000	1000	1000	0
73	20250213	194500	21550	1000	1000	1000	1000	0
74	20250213	194400	21550	1000	1000	1000	1000	0
75	20250213	194300	21550	1000	1000	1000	1000	0
76	20250213	194200	21550	1000	1000	1000	1000	0
77	20250213	194100	21550	1000	1000	1000	1000	0
78	20250213	194000	21550	1000	1000	1000	1000	0
79	20250213	193900	21550	1000	1000	1000	1000	0
80	20250213	193800	21550	1000	1000	1000	1000	0
81	20250213	193700	21550	1000	1000	1000	1000	0
82	20250213	193600	21550	1000	1000	1000	1000	0
83	20250213	193500	21550	1000	1000	1000	1000	0
84	20250213	193400	21550	1000	1000	1000	1000	0
85	20250213	193300	21550	1000	1000	1000	1000	0
86	20250213	193200	21550	1000	1000	1000	1000	0
87	20250213	193100	21550	1000	1000	1000	1000	0
88	20250213	193000	21550	1000	1000	1000	1000	0
89	20250213	192900	21550	1000	1000	1000	1000	0
90	20250213	192800	21550	1000	1000	1000	1000	0
91	20250213	192700	21550	1000	1000	1000	1000	0
92	20250213	192600	21550	1000	1000	1000	1000	1
93	20250213	192500	21550	1000	1000	1000	1000	0
94	20250213	192400	21550	1000	1000	1000	1000	0
95	20250213	192300	21550	1000	1000	1000	1000	0
96	20250213	192200	21550	1000	1000	1000	1000	0
97	20250213	192100	21550	1000	1000	1000	1000	0
98	20250213	192000	21550	1000	1000	1000	1000	0
99	20250213	191900	21550	1000	1000	1000	1000	0
100	20250213	191800	21550	1000	1000	1000	1000	0
101	20250213	191700	21550	1000	1000	1000	1000	0
102	20250213	191600	21550	1000	1000	1000	1000	0
103	20250213	191500	21550	1000	1000	1000	1000	0
104	20250213	191400	21550	1000	1000	1000	1000	0
105	20250213	191300	21550	1000	1000	1000	1000	0
106	20250213	191200	21550	1000	1000	1000	1000	0
107	20250213	191100	21550	1000	1000	1000	1000	0
108	20250213	191000	21550	1000	1000	1000	1000	0
109	20250213	190900	21550	1000	1000	1000	1000	0
110	20250213	190800	21550	1000	1000	1000	1000	0
111	20250213	190700	21550	1000	1000	1000	1000	0
112	20250213	190600	21550	1000	1000	1000	1000	0
113	20250213	190500	21550	1000	1000	1000	1000	0
114	20250213	190400	21550	1000	1000	1000	1000	0
115	20250213	190300	21550	1000	1000	1000	1000	0
116	20250213	190200	21550	1000	1000	1000	1000	0
117	20250213	190100	21550	1000	1000	1000	1000	0
118	20250213	190000	21550	1000	1000	1000	1000	0
119	20250213	185900	21550	1000	1000	1000	1000	0
120	20250213	185800	21550	1000	1000	1000	1000	0
121	20250213	185700	21550	1000	1000	1000	1000	0
122	20250213	185600	21550	1000	1000	1000	1000	1
123	20250213	185500	21550	1000	1000	1000	1000	0
124	20250213	185400	21550	1000	1000	1000	1000	0
125	20250213	185300	21550	1000	1000	1000	1000	0
126	20250213	185200	21550	1000	1000	1000	1000	0
127	20250213	185100	21550	1000	1000	1000	1000	0
128	20250213	185000	21550	1000	1000	1000	1000	0
129	20250213	184900	21550	1000	1000	1000	1000	0
130	20250213	184800	21550	1000	1000	1000	1000	0
131	20250213	184700	21550	1000	1000	1000	1000	0
132	20250213	184600	21550	1000	1000	1000	1000	0
133	20250213	184500	21550	1000	1000	1000	1000	0
134	20250213	184400	21550	1000	1000	1000	1000	0
135	20250213	184300	21550	1000	1000	1000	1000	0
136	20250213	184200	21550	1000	1000	1000	1000	0
137	20250213	184100	21550	1000	1000	1000	1000	0
138	20250213	184000	21550	1000	1000	1000	1000	0
139	20250213	183900	21550	1000	1000	1000	1000	0
140	20250213	183800	21550	1000	1000	1000	1000	0
141	20250213	183700	21550	1000	1000	1000	1000	0
142	20250213	183600	21550	1000	1000	1000	1000	0
143	20250213	183500	21550	1000	1000	1000	1000	0
144	20250213	183400	21550	1000	1000	1000	1000	0
145	20250213	183300	21550	1000	1000	1000	1000	0
146	20250213	183200	21550	1000	1000	1000	1000	0
147	20250213	183100	21550	1000	1000	1000	1000	0
148	20250213	183000	21550	1000	1000	1000	1000	0
149	20250213	182900	21550	1000	1000	1000	1000	0
150	20250213	182800	21550	1000	1000	1000	1000	0
151	20250213	182700	21550	1000	1000	1000	1000	0
152	20250213	182600	21550	1000	1000	1000	1000	1
153	20250213	182500	21550	1000	1000	1000	1000	0
154	20250213	182400	21550	1000	1000	1000	1000	0
155	20250213	182300	21550	1000	1000	1000	1000	0
156	20250213	182200	21550	1000	1000	1000	1000	0
157	20250213	182100	21550	1000	1000	1000	1000	0
158	20250213	182000	21550	1000	1000	1000	1000	0
159	20250213	181900	21550	1000	1000	1000	1000	0
160	20250213	181800	21550	1000	1000	1000	1000	0
161	20250213	181700	21550	1000	1000	1000	1000	0
162	20250213	181600	21550	1000	1000	1000	1000	0
163	20250213	181500	21550	1000	1000	1000	1000	0
164	20250213	181400	21550	1000	1000	1000	1000	0
165	20250213	181300	21550	1000	1000	1000	1000	0
166	20250213	181200	21550	1000	1000	1000	1000	0
167	20250213	181100	21550	1000	1000	1000	1000	0
168	20250213	181000	21550	1000	1000	1000	1000	0
169	20250213	180900	21550	1000	1000	1000	1000	0
170	20250213	180800	21550	1000	1000	1000	1000	0
171	20250213	180700	21550	1000	1000	1000	1000	0
172	20250213	180600	21550	1000	1000	1000	1000	0
173	20250213	180500	21550	1000	1000	1000	1000	0
174	20250213	180400	21550	1000	1000	1000	1000	0
175	20250213	180300	21550	1000	1000	1000	1000	0
176	20250213	180200	21550	1000	1000	1000	1000	0
177	20250213	180100	21550	1000	1000	1000	1000	0
178	20250213	180000	21550	1000	1000	1000	1000	0
179	20250213	175900	21550	1000	1000	1000	1000	0
180	20250213	175800	21550	1000	1000	1000	1000	0
181	20250213	175700	21550	1000	1000	1000	1000	0
182	20250213	175600	21550	1000	1000	1000	1000	1
183	20250213	175500	21550	1000	1000	1000	1000	0
184	20250213	175400	21550	1000	1000	1000	1000	0
185	20250213	175300	21550	1000	1000	1000	1000	0
186	20250213	175200	21550	1000	1000	1000	1000	0
187	20250213	175100	21550	1000	1000	1000	1000	0
188	20250213	175000	21550	1000	1000	1000	1000	0
189	20250213	174900	21550	1000	1000	1000	1000	0
190	20250213	174800	21550	1000	1000	1000	1000	0
191	20250213	174700	21550	1000	1000	1000	1000	0
192	20250213	174600	21550	1000	1000	1000	1000	0
193	20250213	174500	21550	1000	1000	1000	1000	0
194	20250213	174400	21550	1000	1000	1000	1000	0
195	20250213	174300	21550	1000	1000	1000	1000	0
196	20250213	174200	21550	1000	1000	1000	1000	0
197	20250213	174100	21550	1000	1000	1000	1000	0
198	20250213	174000	21550	1000	1000	1000	1000	0
199	20250213	173900	21550	1000	1000	1000	1000	0
200	20250213	173800	21550	1000	1000	1000	1000	0
201	20250213	173700	21550	1000	1000	1000	1000	0
202	20250213	173600	21550	1000	1000	1000	1000	0
203	20250213	173500	21550	1000	1000	1000	1000	0
204	20250213	173400	21550	1000	1000	1000	1000	0
205	20250213	173300	21550	1000	1000	1000	1000	0
206	20250213	173200	21550	1000	1000	1000	1000	0
207	20250213	173100	21550	1000	1000	1000	1000	0
208	20250213	173000	21550	1000	1000	1000	1000	0
209	20250213	172900	21550	1000	1000	1000	1000	0
210	20250213	172800	21550	1000	1000	1000	1000	0
211	20250213	172700	21550	1000	1000	1000	1000	0
212	20250213	172600	21550	1000	1000	1000	1000	1
213	20250213	172500	21550	1000	1000	1000	1000	0
214	20250213	172400	21550	1000	1000	1000	1000	0
215	20250213	172300	21550	1000	1000	1000	1000	0
216	20250213	172200	21550	1000	1000	1000	1000	0
217	20250213	172100	21550	1000	1000	1000	1000	0
218	20250213	172000	21550	1000	1000	1000	1000	0
219	20250213	171900	21550	1000	1000	1000	1000	0
220	20250213	171800	21550	1000	1000	1000	1000	0
221	20250213	171700	21550	1000	1000	1000	1000	0
222	20250213	171600	21550	1000	1000	1000	1000	0
223	20250213	171500	21550	1000	1000	1000	1000	0
224	20250213	171400	21550	1000	1000	1000	1000	0
225	20250213	171300	21550	1000	1000	1000	1000	0
226	20250213	171200	21550	1000	1000	1000	1000	0
227	20250213	171100	21550	1000	1000	1000	1000	0
228	20250213	171000	21550	1000	1000	1000	1000	0
229	20250213	170900	21550	1000	1000	1000	1000	0
230	20250213	170800	21550	1000	1000	1000	1000	0
231	20250213	170700	21550	1000	1000	1000	1000	0
232	20250213	170600	21550	1000	1000	1000	1000	0
233	20250213	170500	21550	1000	1000	1000	1000	0
234	20250213	170400	21550	1000	1000	1000	1000	0
235	20250213	170300	21550	1000	1000	1000	1000	0
236	20250213	170200	21550	1000	1000	1000	1000	0
237	20250213	170100	21550	1000	1000	1000	1000	0
238	20250213	170000	21550	1000	1000	1000	1000	0
239	20250213	165900	21550	1000	1000	1000	1000	0
240	20250213	165800	21550	1000	1000	1000	1000	0
241	20250213	165700	21550	1000	1000	1000	1000	0
242	20250213	165600	21550	1000	1000	1000	1000	1
243	20250213	165500	21550	1000	1000	1000	1000	0
244	20250213	165400	21550	1000	1000	1000	1000	0
245	20250213	165300	21550	1000	1000	1000	1000	0
246	20250213	165200	21550	1000	1000	1000	1000	0
247	20250213	165100	21550	1000	1000	1000	1000	0
248	20250213	165000	21550	1000	1000	1000	1000	0
249	20250213	164900	21550	1000	1000	1000	1000	0
250	20250213	164800	21550	1000	1000	1000	1000	0
251	20250213	164700	21550	1000	1000	1000	1000	0
252	20250213	164600	21550	1000	1000	1000	1000	0
253	20250213	164500	21550	1000	1000	1000	1000	0
254	20250213	164400	21550	1000	1000	1000	1000	0
255	20250213	164300	21550	1000	1000	1000	1000	0
256	20250213	164200	21550	1000	1000	1000	1000	0
257	20250213	164100	21550	1000	1000	1000	1000	0
258	20250213	164000	21550	1000	1000	1000	1000	0
259	20250213	163900	21550	1000	1000	1000	1000	0
260	20250213	163800	21550	1000	1000	1000	1000	0
261	20250213	163700	21550	1000	1000	1000	1000	0
262	20250213	163600	21550	1000	1000	1000	1000	0
263	20250213	163500	21550	1000	1000	1000	1000	0
264	20250213	163400	21550	1000	1000	1000	1000	0
265	20250213	163300	21550	1000	1000	1000	1000	0
266	20250213	163200	21550	1000	1000	1000	1000	0
267	20250213	163100	21550	1000	1000	1000	1000	0
268	20250213	163000	21550	1000	1000	1000	1000	0
269	20250213	162900	21550	1000	1000	1000	1000	0
270	20250213	162800	21550	1000	1000	1000	1000	0
271	20250213	162700	21550	1000	1000	1000	1000	0
272	20250213	162600	21550	1000	1000	1000	1000	1
273	20250213	162500	21550	1000	1000	1000	1000	0
274	20250213	162400	21550	1000	1000	1000	1000	0
275	20250213	162300	21550	1000	1000	1000	1000	0
276	20250213	162200	21550	1000	1000	1000	1000	0
277	20250213	162100	21550	1000	1000	1000	1000	0
278	20250213	162000	21550	1000	1000	1000	1000	0
279	20250213	161900	21550	1000	1000	1000	1000	0
280	20250213	161800	21550	1000	1000	1000	1000	0
281	20250213	161700	21550	1000	1000	1000	1000	0
282	20250213	161600	21550	1000	1000	1000	1000	0
283	20250213	161500	21550	1000	1000	1000	1000	0
284	20250213	161400	21550	1000	1000	1000	1000	0
285	20250213	161300	21550	1000	1000	1000	1000	0
286	20250213	161200	21550	1000	1000	1000	1000	0
287	20250213	161100	21550	1000	1000	1000	1000	0
288	20250213	161000	21550	1000	1000	1000	1000	0
289	20250213	160900	21550	1000	1000	1000	1000	0
290	20250213	160800	21550	1000	1000	1000	1000	0
291	20250213	160700	21550	1000	1000	1000	1000	0
292	20250213	160600	21550	1000	1000	1000	1000	0
293	20250213	160500	21550	1000	1000	1000	1000	0
294	20250213	160400	21550	1000	1000	1000	1000	0
295	20250213	160300	21550	1000	1000	1000	1000	0
296	20250213	160200	21550	1000	1000	1000	1000	0
297	20250213	160100	21550	1000	1000	1000	1000	0
298	20250213	160000	21550	1000	1000	1000	1000	0
299	20250213	155900	21550	1000	1000	1000	1000	0
300	20250213	155800	21550	1000	1000	1000	1000	0
301	20250213	155700	21550	1000	1000	1000	1000	0
302	20250213	155600	21550	1000	1000	1000	1000	1
303	20250213	155500	21550	1000	1000	1000	1000	0
304	20250213	155400	21550	1000	1000	1000	1000	0
305	20250213	155300	21550	1000	1000	1000	1000	0
306	20250213	155200	21550	1000	1000	1000	1000	0
307	20250213	155100	21550	1000	1000	1000	1000	0
308	20250213	155000	21550	1000	1000	1000	1000	0
309	20250213	154900	21550	1000	1000	1000	1000	0
310	20250213	154800	21550	1000	1000	1000	1000	0
311	20250213	154700	21550	1000	1000	1000	1000	0
312	20250213	154600	21550	1000	1000	1000	1000	0
313	20250213	154500	21550	1000	1000	1000	1000	0
314	20250213	154400	21550	1000	1000	1000	1000	0
315	20250213	154300	21550	1000	1000	1000	1000	0
316	20250213	154200	21550	1000	1000	1000	1000	0
317	20250213	154100	21550	1000	1000	1000	1000	0
318	20250213	154000	21550	1000	1000	1000	1000	0
319	20250213	153900	21550	1000	1000	1000	1000	0
320	20250213	153800	21550	1000	1000	1000	1000	0
321	20250213	153700	21550	1000	1000	1000	1000	0
322	20250213	153600	21550	1000	1000	1000	1000	0
323	20250213	153500	21550	1000	1000	1000	1000	0
324	20250213	153400	21550	1000	1000	1000	1000	0
325	20250213	153300	21550	1000	1000	1000	1000	0
326	20250213	153200	21550	1000	1000	1000	1000	0
327	20250213	153100	21550	1000	1000	1000	1000	0
328	20250213	153000	21550	1000	1000	1000	1000	0
329	20250213	152900	21550	1000	1000	1000	1000	0
330	20250213	152800	21550	1000	1000	1000	1000	0
331	20250213	152700	21550	1000	1000	1000	1000	0
332	20250213	152600	21550	1000	1000	1000	1000	0
333	20250213	152500	21550	1000	1000	1000	1000	0
334	20250213	152400	21550	1000	1000	1000	1000	0
335	20250213	152300	21550	1000	1000	1000	1000	0
336	20250213	152200	21550	1000	1000	1000	1000	0
337	20250213	152100	21550	1000	1000	1000	1000	0
338	20250213	152000	21550	1000	1000	1000	1000	0
339	20250213	151900	21550	1000	1000	1000	1000	0
340	20250213	151800	21550	1000	1000	1000	1000	0
341	20250213	151700	21550	1000	1000	1000	1000	0
342	20250213	151600	21550	1000	1000	1000	1000	0
343	20250213	151500	21550	1000	1000	1000	1000	0
344	20250213	151400	21550	1000	1000	1000	1000	0
345	20250213	151300	21550	1000	1000	1000	1000	0
346	20250213	151200	21550	1000	1000	1000	1000	0
347	20250213	151100	21550	1000	1000	1000	1000	0
348	20250213	151000	21550	1000	1000	1000	1000	0
349	20250213	150900	21550	1000	1000	1000	1000	0
350	20250213	150800	21550	1000	1000	1000	1000	0
351	20250213	150700	21550	1000	1000	1000	1000	0
352	20250213	150600	21550	1000	1000	1000	1000	0
353	20250213	150500	21550	1000	1000	1000	1000	0
354	20250213	150400	21550	1000	1000	1000	1000	0
355	20250213	150300	21550	1000	1000	1000	1000	0
356	20250213	150200	21550	1000	1000	1000	1000	0
357	20250213	150100	21550	1000	1000	1000	1000	0
358	20250213	150000	21550	1000	1000	1000	1000	0
359	20250213	145900	21550	1000	1000	1000	1000	0
360	20250213	145800	21550	1000	1000	1000	1000	0
361	20250213	145700	21550	1000	1000	1000	1000	0
362	20250213	145600	21550	1000	1000	1000	1000	0
363	20250213	145500	21550	1000	1000	1000	1000	0
364	20250213	145400	21550	1000	1000	1000	1000	0
365	20250213	145300	21550	1000	1000	1000	1000	0
366	20250213	145200	21550	1000	1000	1000	1000	0
367	20250213	145100	21550	1000	1000	1000	1000	0
368	20250213	145000	21550	1000	1000	1000	1000	0
369	20250213	144900	21550	1000	1000	1000	1000	0
370	20250213	144800	21550	1000	1000	1000	1000	0
371	20250213	144700	21550	1000	1000	1000	1000	0
372	20250213	144600	21550	1000	1000	1000	1000	0
373	20250213	144500	21550	1000	1000	1000	1000	0
374	20250213	144400	21550	1000	1000	1000	1000	0
375	20250213	144300	21550	1000	1000	1000	1000	0
376	20250213	144200	21550	1000	1000	1000	1000	0
377	20250213	144100	21550	1000	1000	1000	1000	0
378	20250213	144000	21550	1000	1000	1000	1000	0
379	20250213	143900	21550	1000	1000	1000	1000	0
380	20250213	143800	21550	1000	1000	1000	1000	0
381	20250213	143700	21550	1000	1000	1000	1000	0
382	20250213	143600	21550	1000	1000	1000	1000	0
383	20250213	143500	21550	1000	1000	1000	1000	0
384	20250213	143400	21550	1000	1000	1000	1000	0
385	20250213	143300	21550	1000	1000	1000	1000	0
386	20250213	143200	21550	1000	1000	1000	1000	0
387	20250213	143100	21550	1000	1000	1000	1000	0
388	20250213	143000	21550	1000	1000	1000	1000	0
389	20250213	142900	21550	1000	1000	1000	1000	0
390	20250213	142800	21550	1000	1000	1000	1000	0
391	20250213	142700	21550	1000	1000	1000	1000	0
392	20250213	142600	21550	1000	1000	1000	1000	0
393	20250213	142500	21550	1000	1000	1000	1000	0
394	20250213	142400	21550	1000	1000	1000	1000	0
395	20250213	142300	21550	1000	1000	1000	1000	0
396	20250213	142200	21550	1000	1000	1000	1000	0
397	20250213	142100	21550	1000	1000	1000	1000	0
398	20250213	142000	21550	1000	1000	1000	1000	0
399	20250213	141900	21550	1000	1000	1000	1000	0
400	20250213	141800	21550	1000	1000	1000	1000	0
401	20250213	141700	21550	1000	1000	1000	1000	0
402	20250213	141600	21550	1000	1000	1000	1000	0
403	20250213	141500	21550	1000	1000	1000	1000	0
404	20250213	141400	21550	1000	1000	1000	1000	0
405	20250213	141300	21550	1000	1000	1000	1000	0
406	20250213	141200	21550	1000	1000	1000	1000	0
407	20250213	141100	21550	1000	1000	1000	1000	0
408	20250213	141000	21550	1000	1000	1000	1000	0
409	20250213	140900	21550	1000	1000	1000	1000	0
410	20250213	140800	21550	1000	1000	1000	1000	0
411	20250213	140700	21550	1000	1000	1000	1000	0
412	20250213	140600	21550	1000	1000	1000	1000	0
413	20250213	140500	21550	1000	1000	1000	1000	0
414	20250213	140400	21550	1000	1000	1000	1000	0
415	20250213	140300	21550	1000	1000	1000	1000	0
416	20250213	140200	21550	1000	1000	1000	1000	0
417	20250213	140100	21550	1000	1000	1000	1000	0
418	20250213	140000	21550	1000	1000	1000	1000	0
419	20250213	135900	21550	1000	1000	1000	1000	0
420	20250213	135800	21550	1000	1000	1000	1000	0
421	20250213	135700	21550	1000	1000	1000	1000	0
422	20250213	135600	21550	1000	1000	1000	1000	0
423	20250213	135500	21550	1000	1000	1000	1000	0
424	20250213	135400	21550	1000	1000	1000	1000	0
425	20250213	135300	21550	1000	1000	1000	1000	0
426	20250213	135200	21550	1000	1000	1000	1000	0
427	20250213	135100	21550	1000	1000	1000	1000	0
428	20250213	135000	21550	1000	1000	1000	1000	0
429	20250213	134900	21550	1000	1000	1000	1000	0
430	20250213	134800	21550	1000	1000	1000	1000	0
431	20250213	134700	21550	1000	1000	1000	1000	0
432	20250213	134600	21550	1000	1000	1000	1000	0
433	20250213	134500	21550	1000	1000	1000	1000	0
434	20250213	134400	21550	1000	1000	1000	1000	0
435	20250213	134300	21550	1000	1000	1000	1000	0
436	20250213	134200	21550	1000	1000	1000	1000	0
437	20250213	134100	21550	1000	1000	1000	1000	0
438	20250213	134000	21550	1000	1000	1000	1000	0
439	20250213	133900	21550	1000	1000	1000	1000	0
440	20250213	133800	21550	1000	1000	1000	1000	0
441	20250213	133700	21550	1000	1000	1000	1000	0
442	20250213	133600	21550	1000	1000	1000	1000	0
443	20250213	133500	21550	1000	1000	1000	1000	0
444	20250213	133400	21550	1000	1000	1000	1000	0
445	20250213	133300	21550	1000	1000	1000	1000	0
446	20250213	133200	21550	1000	1000	1000	1000	0
447	20250213	133100	21550	1000	1000	1000	1000	0
448	20250213	133000	21550	1000	1000	1000	1000	0
449	20250213	132900	21550	1000	1000	1000	1000	0
450	20250213	132800	21550	1000	1000	1000	1000	0
451	20250213	132700	21550	1000	1000	1000	1000	0
452	20250213	132600	21550	1000	1000	1000	1000	0
453	20250213	132500	21550	1000	1000	1000	1000	0
454	20250213	132400	21550	1000	1000	1000	1000	0
455	20250213	132300	21550	1000	1000	1000	1000	0
456	20250213	132200	21550	1000	1000	1000	1000	0
457	20250213	132100	21550	1000	1000	1000	1000	0
458	20250213	132000	21550	1000	1000	1000	1000	0
459	20250213	131900	21550	1000	1000	1000	1000	0
460	20250213	131800	21550	1000	1000	1000	1000	0
461	20250213	131700	21550	1000	1000	1000	1000	0
462	20250213	131600	21550	1000	1000	1000	1000	0
463	20250213	131500	21550	1000	1000	1000	1000	0
464	20250213	131400	21550	1000	1000	1000	1000	0
465	20250213	131300	21550	1000	1000	1000	1000	0
466	20250213	131200	21550	1000	1000	1000	1000	0
467	20250213	131100	21550	1000	1000	1000	1000	0
468	20250213	131000	21550	1000	1000	1000	1000	0
469	20250213	130900	21550	1000	1000	1000	1000	0
470	20250213	130800	21550	1000	1000	1000	1000	0
471	20250213	130700	21550	1000	1000	1000	1000	0
472	20250213	130600	21550	1000	1000	1000	1000	0
473	20250213	130500	21550	1000	1000	1000	1000	0
474	20250213	130400	21550	1000	1000	1000	1000	0
475	20250213	130300	21550	1000	1000	1000	1000	0
476	20250213	130200	21550	1000	1000	1000	1000	0
477	20250213	130100	21550	1000	1000	1000	1000	0
478	20250213	130000	21550	1000	1000	1000	1000	0
479	20250213	125900	21550	1000	1000	1000	1000	0
480	20250213	125800	21550	1000	1000	1000	1000	0
481	20250213	125700	21550	1000	1000	1000	1000	0
482	20250213	125600	21550	1000	1000	1000	1000	0
483	20250213	125500	21550	1000	1000	1000	1000	0
484	20250213	125400	21550	1000	1000	1000	1000	0
485	20250213	125300	21550	1000	1000	1000	1000	0
486	20250213	125200	21550	1000	1000	1000	1000	0
487	20250213	125100	21550	1000	1000	1000	1000	0
488	20250213	125000	21550	1000	1000	1000	1000	0
489	20250213	124900	21550	1000	1000	1000	1000	0
490	20250213	124800	21550	1000	1000	1000	1000	0
491	20250213	124700	21550	1000	1000	1000	1000	0
492	20250213	124600	21550	1000	1000	1000	1000	0
493	20250213	124500	21550	1000	1000	1000	1000	0
494	20250213	124400	21550	1000	1000	1000	1000	0
495	20250213	124300	21550	1000	1000	1000	1000	0
496	20250213	124200	21550	1000	1000	1000	1000	0
497	20250213	124100	21550	1000	1000	1000	1000	0
498	20250213	124000	21550	1000	1000	1000	1000	0
499	20250213	123900	21550	1000	1000	1000	1000	0
500	20250213	123800	21550	1000	1000	1000	1000	0
501	20250213	123700	21550	1000	1000	1000	1000	0
502	20250213	123600	21550	1000	1000	1000	1000	0
503	20250213	123500	21550	1000	1000	1000	1000	0
504	20250213	123400	21550	1000	1000	1000	1000	0
505	20250213	123300	21550	1000	1000	1000	1000	0
506	20250213	123200	21550	1000	1000	1000	1000	0
507	20250213	123100	21550	1000	1000	1000	1000	0
508	20250213	123000	21550	1000	1000	1000	1000	0
509	20250213	122900	21550	1000	1000	1000	1000	0
510	20250213	122800	21550	1000	1000	1000	1000	0
511	20250213	122700	21550	1000	1000	1000	1000	0
512	20250213	122600	21550	1000	1000	1000	1000	0
513	20250213	122500	21550	1000	1000	1000	1000	0
514	20250213	122400	21550	1000	1000	1000	1000	0
515	20250213	122300	21550	1000	1000	1000	1000	0
516	20250213	122200	21550	1000	1000	1000	1000	0
517	20250213	122100	21550	1000	1000	1000	1000	0
518	20250213	122000	21550	1000	1000	1000	1000	0
519	20250213	121900	21550	1000	1000	1000	1000	0
520	20250213	121800	21550	1000	1000	1000	1000	0
521	20250213	121700	21550	1000	1000	1000	1000	0
522	20250213	121600	21550	1000	1000	1000	1000	0
523	20250213	121500	21550	1000	1000	1000	1000	0
524	20250213	121400	21550	1000	1000	1000	1000	0
525	20250213	121300	21550	1000	1000	1000	1000	1
526	20250213	121200	20550	935	1000	1000	935	20
527	20250213	121100	1200	1200	1200	1200	1200	0
528	20250213	121000	1200	1200	1200	1200	1200	0
529	20250213	120900	1200	1200	1200	1200	1200	0
530	20250213	120800	1200	1200	1200	1200	1200	0
531	20250213	120700	1200	1200	1200	1200	1200	0
532	20250213	120600	1200	1200	1200	1200	1200	0
533	20250213	120500	1200	1200	1200	1200	1200	0
534	20250213	120400	1200	1200	1200	1200	1200	0
535	20250213	120300	1200	1200	1200	1200	1200	0
536	20250213	120200	1200	1200	1200	1200	1200	0
537	20250213	120100	1200	1200	1200	1200	1200	0
538	20250213	120000	1200	1200	1200	1200	1200	0
539	20250213	115900	1200	1200	1200	1200	1200	0
540	20250213	115800	1200	1200	1200	1200	1200	0
541	20250213	115700	1200	1200	1200	1200	1200	0
542	20250213	115600	1200	1200	1200	1200	1200	0
543	20250213	115500	1200	1200	1200	1200	1200	0
544	20250213	115400	1200	1200	1200	1200	1200	0
545	20250213	115300	1200	1200	1200	1200	1200	0
546	20250213	115200	1200	1200	1200	1200	1200	0
547	20250213	115100	1200	1200	1200	1200	1200	0
548	20250213	115000	1200	1200	1200	1200	1200	0
549	20250213	114900	1200	1200	1200	1200	1200	0
550	20250213	114800	1200	1200	1200	1200	1200	0
551	20250213	114700	1200	1200	1200	1200	1200	0
552	20250213	114600	1200	1200	1200	1200	1200	0
553	20250213	114500	1200	1200	1200	1200	1200	0
554	20250213	114400	1200	1200	1200	1200	1200	0
555	20250213	114300	1200	1200	1200	1200	1200	0
556	20250213	114200	1200	1200	1200	1200	1200	0
557	20250213	114100	1200	1200	1200	1200	1200	0
558	20250213	114000	1200	1200	1200	1200	1200	0
559	20250213	113900	1200	1200	1200	1200	1200	0
560	20250213	113800	1200	1200	1200	1200	1200	0
561	20250213	113700	1200	1200	1200	1200	1200	0
562	20250213	113600	1200	1200	1200	1200	1200	0
563	20250213	113500	1200	1200	1200	1200	1200	0
564	20250213	113400	1200	1200	1200	1200	1200	0
565	20250213	113300	1200	1200	1200	1200	1200	0
566	20250213	113200	1200	1200	1200	1200	1200	0
567	20250213	113100	1200	1200	1200	1200	1200	0
568	20250213	113000	1200	1200	1200	1200	1200	0
569	20250213	112900	1200	1200	1200	1200	1200	0
570	20250213	112800	1200	1200	1200	1200	1200	0
571	20250213	112700	1200	1200	1200	1200	1200	0
572	20250213	112600	1200	1200	1200	1200	1200	0
573	20250213	112500	1200	1200	1200	1200	1200	0
574	20250213	112400	1200	1200	1200	1200	1200	0
575	20250213	112300	1200	1200	1200	1200	1200	0
576	20250213	112200	1200	1200	1200	1200	1200	0
577	20250213	112100	1200	1200	1200	1200	1200	0
578	20250213	112000	1200	1200	1200	1200	1200	0
579	20250213	111900	1200	1200	1200	1200	1200	0
580	20250213	111800	1200	1200	1200	1200	1200	0
581	20250213	111700	1200	1200	1200	1200	1200	0
582	20250213	111600	1200	1200	1200	1200	1200	0
583	20250213	111500	1200	1200	1200	1200	1200	0
584	20250213	111400	1200	1200	1200	1200	1200	0
585	20250213	111300	1200	1200	1200	1200	1200	0
586	20250213	111200	1200	1200	1200	1200	1200	0
587	20250213	111100	1200	1200	1200	1200	1200	0
588	20250213	111000	1200	1200	1200	1200	1200	0
589	20250213	110900	1200	1200	1200	1200	1200	0
590	20250213	110800	1200	1200	1200	1200	1200	0
591	20250213	110700	1200	1200	1200	1200	1200	0
592	20250213	110600	1200	1200	1200	1200	1200	0
593	20250213	110500	1200	1200	1200	1200	1200	0
594	20250213	110400	1200	1200	1200	1200	1200	0
595	20250213	110300	1200	1200	1200	1200	1200	0
596	20250213	110200	1200	1200	1200	1200	1200	0
597	20250213	110100	1200	1200	1200	1200	1200	0
598	20250213	110000	1200	1200	1200	1200	1200	0
599	20250213	105900	1200	1200	1200	1200	1200	0
600	20250213	105800	1200	1200	1200	1200	1200	0
601	20250213	105700	1200	1200	1200	1200	1200	0
602	20250213	105600	1200	1200	1200	1200	1200	0
603	20250213	105500	1200	1200	1200	1200	1200	0
604	20250213	105400	1200	1200	1200	1200	1200	0
605	20250213	105300	1200	1200	1200	1200	1200	0
606	20250213	105200	1200	1200	1200	1200	1200	0
607	20250213	105100	1200	1200	1200	1200	1200	0
608	20250213	105000	1200	1200	1200	1200	1200	0
609	20250213	104900	1200	1200	1200	1200	1200	0
610	20250213	104800	1200	1200	1200	1200	1200	0
611	20250213	104700	1200	1200	1200	1200	1200	0
612	20250213	104600	1200	1200	1200	1200	1200	0
613	20250213	104500	1200	1200	1200	1200	1200	0
614	20250213	104400	1200	1200	1200	1200	1200	0
615	20250213	104300	1200	1200	1200	1200	1200	0
616	20250213	104200	1200	1200	1200	1200	1200	0
617	20250213	104100	1200	1200	1200	1200	1200	0
618	20250213	104000	1200	1200	1200	1200	1200	0
619	20250213	103900	1200	1200	1200	1200	1200	0
620	20250213	103800	1200	1200	1200	1200	1200	0
621	20250213	103700	1200	1200	1200	1200	1200	0
622	20250213	103600	1200	1200	1200	1200	1200	0
623	20250213	103500	1200	1200	1200	1200	1200	0
624	20250213	103400	1200	1200	1200	1200	1200	0
625	20250213	103300	1200	1200	1200	1200	1200	0
626	20250213	103200	1200	1200	1200	1200	1200	0
627	20250213	103100	1200	1200	1200	1200	1200	0
628	20250213	103000	1200	1200	1200	1200	1200	0
629	20250213	102900	1200	1200	1200	1200	1200	0
630	20250213	102800	1200	1200	1200	1200	1200	0
631	20250213	102700	1200	1200	1200	1200	1200	0
632	20250213	102600	1200	1200	1200	1200	1200	0
633	20250213	102500	1200	1200	1200	1200	1200	0
634	20250213	102400	1200	1200	1200	1200	1200	0
635	20250213	102300	1200	1200	1200	1200	1200	0
636	20250213	102200	1200	1200	1200	1200	1200	0
637	20250213	102100	1200	1200	1200	1200	1200	0
638	20250213	102000	1200	1200	1200	1200	1200	0
639	20250213	101900	1200	1200	1200	1200	1200	0
640	20250213	101800	1200	1200	1200	1200	1200	0
641	20250213	101700	1200	1200	1200	1200	1200	0
642	20250213	101600	1200	1200	1200	1200	1200	0
643	20250213	101500	1200	1200	1200	1200	1200	0
644	20250213	101400	1200	1200	1200	1200	1200	0
645	20250213	101300	1200	1200	1200	1200	1200	0
646	20250213	101200	1200	1200	1200	1200	1200	0
647	20250213	101100	1200	1200	1200	1200	1200	0
648	20250213	101000	1200	1200	1200	1200	1200	0
649	20250213	100900	1200	1200	1200	1200	1200	0
650	20250213	100800	1200	1200	1200	1200	1200	0
651	20250213	100700	1200	1200	1200	1200	1200	0
652	20250213	100600	1200	1200	1200	1200	1200	0
653	20250213	100500	1200	1200	1200	1200	1200	0
654	20250213	100400	1200	1200	1200	1200	1200	0
655	20250213	100300	1200	1200	1200	1200	1200	0
656	20250213	100200	1200	1200	1200	1200	1200	0
657	20250213	100100	1200	1200	1200	1200	1200	0
658	20250213	100000	1200	1200	1200	1200	1200	0
659	20250213	095900	1200	1200	1200	1200	1200	0
660	20250213	095800	1200	1200	1200	1200	1200	0
661	20250213	095700	1200	1200	1200	1200	1200	0
662	20250213	095600	1200	1200	1200	1200	1200	0
663	20250213	095500	1200	1200	1200	1200	1200	0
664	20250213	095400	1200	1200	1200	1200	1200	0
665	20250213	095300	1200	1200	1200	1200	1200	0
666	20250213	095200	1200	1200	1200	1200	1200	0
667	20250213	095100	1200	1200	1200	1200	1200	0
668	20250213	095000	1200	1200	1200	1200	1200	0
669	20250213	094900	1200	1200	1200	1200	1200	0
670	20250213	094800	1200	1200	1200	1200	1200	0
671	20250213	094700	1200	1200	1200	1200	1200	0
672	20250213	094600	1200	1200	1200	1200	1200	0
673	20250213	094500	1200	1200	1200	1200	1200	0
674	20250213	094400	1200	1200	1200	1200	1200	0
675	20250213	094300	1200	1200	1200	1200	1200	0
676	20250213	094200	1200	1200	1200	1200	1200	0
677	20250213	094100	1200	1200	1200	1200	1200	0
678	20250213	094000	1200	1200	1200	1200	1200	0
679	20250213	093900	1200	1200	1200	1200	1200	0
680	20250213	093800	1200	1200	1200	1200	1200	0
681	20250213	093700	1200	1200	1200	1200	1200	0
682	20250213	093600	1200	1200	1200	1200	1200	0
683	20250213	093500	1200	1200	1200	1200	1200	0
684	20250213	093400	1200	1200	1200	1200	1200	0
685	20250213	093300	1200	1200	1200	1200	1200	0
686	20250213	093200	1200	1200	1200	1200	1200	0
687	20250213	093100	1200	1200	1200	1200	1200	0
688	20250213	093000	1200	1200	1200	1200	1200	0
689	20250213	092900	1200	1200	1200	1200	1200	0
690	20250213	092800	1200	1200	1200	1200	1200	0
691	20250213	092700	1200	1200	1200	1200	1200	0
692	20250213	092600	1200	1200	1200	1200	1200	0
693	20250213	092500	1200	1200	1200	1200	1200	0
694	20250213	092400	1200	1200	1200	1200	1200	0
695	20250213	092300	1200	1200	1200	1200	1200	0
696	20250213	092200	1200	1200	1200	1200	1200	0
697	20250213	092100	1200	1200	1200	1200	1200	0
698	20250213	092000	1200	1200	1200	1200	1200	0
699	20250213	091900	1200	1200	1200	1200	1200	0
700	20250213	091800	1200	1200	1200	1200	1200	0
701	20250213	091700	1200	1200	1200	1200	1200	0
702	20250213	091600	1200	1200	1200	1200	1200	0
703	20250213	091500	1200	1200	1200	1200	1200	0
704	20250213	091400	1200	1200	1200	1200	1200	0
705	20250213	091300	1200	1200	1200	1200	1200	0
706	20250213	091200	1200	1200	1200	1200	1200	0
707	20250213	091100	1200	1200	1200	1200	1200	0
708	20250213	091000	1200	1200	1200	1200	1200	0
709	20250213	090900	1200	1200	1200	1200	1200	0
710	20250213	090800	1200	1200	1200	1200	1200	0
711	20250213	090700	1200	1200	1200	1200	1200	0
712	20250213	090600	1200	1200	1200	1200	1200	0
713	20250213	090500	1200	1200	1200	1200	1200	0
714	20250213	090400	1200	1200	1200	1200	1200	0
715	20250213	090300	1200	1200	1200	1200	1200	0
716	20250213	090200	1200	1200	1200	1200	1200	0
717	20250213	090100	1200	1200	1200	1200	1200	0
718	20250213	090000	1200	1200	1200	1200	1200	1