KissMeData/302920/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	211700	11780	5890	5890	5890	5890	2
3	20250225	211600	11780	5890	5890	5890	5890	0
4	20250225	211500	11780	5890	5890	5890	5890	0
5	20250225	211400	11780	5890	5890	5890	5890	0
6	20250225	211300	11780	5890	5890	5890	5890	0
7	20250225	211200	11780	5890	5890	5890	5890	0
8	20250225	211100	11780	5890	5890	5890	5890	0
9	20250225	211000	11780	5890	5890	5890	5890	0
10	20250225	210900	11780	5890	5890	5890	5890	0
11	20250225	210800	11780	5890	5890	5890	5890	0
12	20250225	210700	11780	5890	5890	5890	5890	0
13	20250225	210600	11780	5890	5890	5890	5890	0
14	20250225	210500	11780	5890	5890	5890	5890	0
15	20250225	210400	11780	5890	5890	5890	5890	0
16	20250225	210300	11780	5890	5890	5890	5890	0
17	20250225	210200	11780	5890	5890	5890	5890	0
18	20250225	210100	11780	5890	5890	5890	5890	0
19	20250225	210000	11780	5890	5890	5890	5890	0
20	20250225	205900	11780	5890	5890	5890	5890	0
21	20250225	205800	11780	5890	5890	5890	5890	0
22	20250225	205700	11780	5890	5890	5890	5890	0
23	20250225	205600	11780	5890	5890	5890	5890	0
24	20250225	205500	11780	5890	5890	5890	5890	0
25	20250225	205400	11780	5890	5890	5890	5890	0
26	20250225	205300	11780	5890	5890	5890	5890	0
27	20250225	205200	11780	5890	5890	5890	5890	0
28	20250225	205100	11780	5890	5890	5890	5890	0
29	20250225	205000	11780	5890	5890	5890	5890	0
30	20250225	204900	11780	5890	5890	5890	5890	0
31	20250225	204800	11780	5890	5890	5890	5890	0
32	20250225	204700	11780	5890	5890	5890	5890	2
33	20250225	204600	11780	5890	5890	5890	5890	0
34	20250225	204500	11780	5890	5890	5890	5890	0
35	20250225	204400	11780	5890	5890	5890	5890	0
36	20250225	204300	11780	5890	5890	5890	5890	0
37	20250225	204200	11780	5890	5890	5890	5890	0
38	20250225	204100	11780	5890	5890	5890	5890	0
39	20250225	204000	11780	5890	5890	5890	5890	0
40	20250225	203900	11780	5890	5890	5890	5890	0
41	20250225	203800	11780	5890	5890	5890	5890	0
42	20250225	203700	11780	5890	5890	5890	5890	0
43	20250225	203600	11780	5890	5890	5890	5890	0
44	20250225	203500	11780	5890	5890	5890	5890	0
45	20250225	203400	11780	5890	5890	5890	5890	0
46	20250225	203300	11780	5890	5890	5890	5890	0
47	20250225	203200	11780	5890	5890	5890	5890	0
48	20250225	203100	11780	5890	5890	5890	5890	0
49	20250225	203000	11780	5890	5890	5890	5890	0
50	20250225	202900	11780	5890	5890	5890	5890	0
51	20250225	202800	11780	5890	5890	5890	5890	0
52	20250225	202700	11780	5890	5890	5890	5890	0
53	20250225	202600	11780	5890	5890	5890	5890	0
54	20250225	202500	11780	5890	5890	5890	5890	0
55	20250225	202400	11780	5890	5890	5890	5890	0
56	20250225	202300	11780	5890	5890	5890	5890	0
57	20250225	202200	11780	5890	5890	5890	5890	0
58	20250225	202100	11780	5890	5890	5890	5890	0
59	20250225	202000	11780	5890	5890	5890	5890	0
60	20250225	201900	11780	5890	5890	5890	5890	0
61	20250225	201800	11780	5890	5890	5890	5890	0
62	20250225	201700	11780	5890	5890	5890	5890	2
63	20250225	201600	11780	5890	5890	5890	5890	0
64	20250225	201500	11780	5890	5890	5890	5890	0
65	20250225	201400	11780	5890	5890	5890	5890	0
66	20250225	201300	11780	5890	5890	5890	5890	0
67	20250225	201200	11780	5890	5890	5890	5890	0
68	20250225	201100	11780	5890	5890	5890	5890	0
69	20250225	201000	11780	5890	5890	5890	5890	0
70	20250225	200900	11780	5890	5890	5890	5890	0
71	20250225	200800	11780	5890	5890	5890	5890	0
72	20250225	200700	11780	5890	5890	5890	5890	0
73	20250225	200600	11780	5890	5890	5890	5890	0
74	20250225	200500	11780	5890	5890	5890	5890	0
75	20250225	200400	11780	5890	5890	5890	5890	0
76	20250225	200300	11780	5890	5890	5890	5890	0
77	20250225	200200	11780	5890	5890	5890	5890	0
78	20250225	200100	11780	5890	5890	5890	5890	0
79	20250225	200000	11780	5890	5890	5890	5890	0
80	20250225	195900	11780	5890	5890	5890	5890	0
81	20250225	195800	11780	5890	5890	5890	5890	0
82	20250225	195700	11780	5890	5890	5890	5890	0
83	20250225	195600	11780	5890	5890	5890	5890	0
84	20250225	195500	11780	5890	5890	5890	5890	0
85	20250225	195400	11780	5890	5890	5890	5890	0
86	20250225	195300	11780	5890	5890	5890	5890	0
87	20250225	195200	11780	5890	5890	5890	5890	0
88	20250225	195100	11780	5890	5890	5890	5890	0
89	20250225	195000	11780	5890	5890	5890	5890	0
90	20250225	194900	11780	5890	5890	5890	5890	0
91	20250225	194800	11780	5890	5890	5890	5890	0
92	20250225	194700	11780	5890	5890	5890	5890	2
93	20250225	194600	11780	5890	5890	5890	5890	0
94	20250225	194500	11780	5890	5890	5890	5890	0
95	20250225	194400	11780	5890	5890	5890	5890	0
96	20250225	194300	11780	5890	5890	5890	5890	0
97	20250225	194200	11780	5890	5890	5890	5890	0
98	20250225	194100	11780	5890	5890	5890	5890	0
99	20250225	194000	11780	5890	5890	5890	5890	0
100	20250225	193900	11780	5890	5890	5890	5890	0
101	20250225	193800	11780	5890	5890	5890	5890	0
102	20250225	193700	11780	5890	5890	5890	5890	0
103	20250225	193600	11780	5890	5890	5890	5890	0
104	20250225	193500	11780	5890	5890	5890	5890	0
105	20250225	193400	11780	5890	5890	5890	5890	0
106	20250225	193300	11780	5890	5890	5890	5890	0
107	20250225	193200	11780	5890	5890	5890	5890	0
108	20250225	193100	11780	5890	5890	5890	5890	0
109	20250225	193000	11780	5890	5890	5890	5890	0
110	20250225	192900	11780	5890	5890	5890	5890	0
111	20250225	192800	11780	5890	5890	5890	5890	0
112	20250225	192700	11780	5890	5890	5890	5890	0
113	20250225	192600	11780	5890	5890	5890	5890	0
114	20250225	192500	11780	5890	5890	5890	5890	0
115	20250225	192400	11780	5890	5890	5890	5890	0
116	20250225	192300	11780	5890	5890	5890	5890	0
117	20250225	192200	11780	5890	5890	5890	5890	0
118	20250225	192100	11780	5890	5890	5890	5890	0
119	20250225	192000	11780	5890	5890	5890	5890	0
120	20250225	191900	11780	5890	5890	5890	5890	0
121	20250225	191800	11780	5890	5890	5890	5890	0
122	20250225	191700	11780	5890	5890	5890	5890	2
123	20250225	191600	11780	5890	5890	5890	5890	0
124	20250225	191500	11780	5890	5890	5890	5890	0
125	20250225	191400	11780	5890	5890	5890	5890	0
126	20250225	191300	11780	5890	5890	5890	5890	0
127	20250225	191200	11780	5890	5890	5890	5890	0
128	20250225	191100	11780	5890	5890	5890	5890	0
129	20250225	191000	11780	5890	5890	5890	5890	0
130	20250225	190900	11780	5890	5890	5890	5890	0
131	20250225	190800	11780	5890	5890	5890	5890	0
132	20250225	190700	11780	5890	5890	5890	5890	0
133	20250225	190600	11780	5890	5890	5890	5890	0
134	20250225	190500	11780	5890	5890	5890	5890	0
135	20250225	190400	11780	5890	5890	5890	5890	0
136	20250225	190300	11780	5890	5890	5890	5890	0
137	20250225	190200	11780	5890	5890	5890	5890	0
138	20250225	190100	11780	5890	5890	5890	5890	0
139	20250225	190000	11780	5890	5890	5890	5890	0
140	20250225	185900	11780	5890	5890	5890	5890	0
141	20250225	185800	11780	5890	5890	5890	5890	0
142	20250225	185700	11780	5890	5890	5890	5890	0
143	20250225	185600	11780	5890	5890	5890	5890	0
144	20250225	185500	11780	5890	5890	5890	5890	0
145	20250225	185400	11780	5890	5890	5890	5890	0
146	20250225	185300	11780	5890	5890	5890	5890	0
147	20250225	185200	11780	5890	5890	5890	5890	0
148	20250225	185100	11780	5890	5890	5890	5890	0
149	20250225	185000	11780	5890	5890	5890	5890	0
150	20250225	184900	11780	5890	5890	5890	5890	0
151	20250225	184800	11780	5890	5890	5890	5890	0
152	20250225	184700	11780	5890	5890	5890	5890	2
153	20250225	184600	11780	5890	5890	5890	5890	0
154	20250225	184500	11780	5890	5890	5890	5890	0
155	20250225	184400	11780	5890	5890	5890	5890	0
156	20250225	184300	11780	5890	5890	5890	5890	0
157	20250225	184200	11780	5890	5890	5890	5890	0
158	20250225	184100	11780	5890	5890	5890	5890	0
159	20250225	184000	11780	5890	5890	5890	5890	0
160	20250225	183900	11780	5890	5890	5890	5890	0
161	20250225	183800	11780	5890	5890	5890	5890	0
162	20250225	183700	11780	5890	5890	5890	5890	0
163	20250225	183600	11780	5890	5890	5890	5890	0
164	20250225	183500	11780	5890	5890	5890	5890	0
165	20250225	183400	11780	5890	5890	5890	5890	0
166	20250225	183300	11780	5890	5890	5890	5890	0
167	20250225	183200	11780	5890	5890	5890	5890	0
168	20250225	183100	11780	5890	5890	5890	5890	0
169	20250225	183000	11780	5890	5890	5890	5890	0
170	20250225	182900	11780	5890	5890	5890	5890	0
171	20250225	182800	11780	5890	5890	5890	5890	0
172	20250225	182700	11780	5890	5890	5890	5890	0
173	20250225	182600	11780	5890	5890	5890	5890	0
174	20250225	182500	11780	5890	5890	5890	5890	0
175	20250225	182400	11780	5890	5890	5890	5890	0
176	20250225	182300	11780	5890	5890	5890	5890	0
177	20250225	182200	11780	5890	5890	5890	5890	0
178	20250225	182100	11780	5890	5890	5890	5890	0
179	20250225	182000	11780	5890	5890	5890	5890	0
180	20250225	181900	11780	5890	5890	5890	5890	0
181	20250225	181800	11780	5890	5890	5890	5890	0
182	20250225	181700	11780	5890	5890	5890	5890	2
183	20250225	181600	11780	5890	5890	5890	5890	0
184	20250225	181500	11780	5890	5890	5890	5890	0
185	20250225	181400	11780	5890	5890	5890	5890	0
186	20250225	181300	11780	5890	5890	5890	5890	0
187	20250225	181200	11780	5890	5890	5890	5890	0
188	20250225	181100	11780	5890	5890	5890	5890	0
189	20250225	181000	11780	5890	5890	5890	5890	0
190	20250225	180900	11780	5890	5890	5890	5890	0
191	20250225	180800	11780	5890	5890	5890	5890	0
192	20250225	180700	11780	5890	5890	5890	5890	0
193	20250225	180600	11780	5890	5890	5890	5890	0
194	20250225	180500	11780	5890	5890	5890	5890	0
195	20250225	180400	11780	5890	5890	5890	5890	0
196	20250225	180300	11780	5890	5890	5890	5890	0
197	20250225	180200	11780	5890	5890	5890	5890	0
198	20250225	180100	11780	5890	5890	5890	5890	0
199	20250225	180000	11780	5890	5890	5890	5890	0
200	20250225	175900	11780	5890	5890	5890	5890	0
201	20250225	175800	11780	5890	5890	5890	5890	0
202	20250225	175700	11780	5890	5890	5890	5890	0
203	20250225	175600	11780	5890	5890	5890	5890	0
204	20250225	175500	11780	5890	5890	5890	5890	0
205	20250225	175400	11780	5890	5890	5890	5890	0
206	20250225	175300	11780	5890	5890	5890	5890	0
207	20250225	175200	11780	5890	5890	5890	5890	0
208	20250225	175100	11780	5890	5890	5890	5890	0
209	20250225	175000	11780	5890	5890	5890	5890	0
210	20250225	174900	11780	5890	5890	5890	5890	0
211	20250225	174800	11780	5890	5890	5890	5890	0
212	20250225	174700	11780	5890	5890	5890	5890	2
213	20250225	174600	11780	5890	5890	5890	5890	0
214	20250225	174500	11780	5890	5890	5890	5890	0
215	20250225	174400	11780	5890	5890	5890	5890	0
216	20250225	174300	11780	5890	5890	5890	5890	0
217	20250225	174200	11780	5890	5890	5890	5890	0
218	20250225	174100	11780	5890	5890	5890	5890	0
219	20250225	174000	11780	5890	5890	5890	5890	0
220	20250225	173900	11780	5890	5890	5890	5890	0
221	20250225	173800	11780	5890	5890	5890	5890	0
222	20250225	173700	11780	5890	5890	5890	5890	0
223	20250225	173600	11780	5890	5890	5890	5890	0
224	20250225	173500	11780	5890	5890	5890	5890	0
225	20250225	173400	11780	5890	5890	5890	5890	0
226	20250225	173300	11780	5890	5890	5890	5890	0
227	20250225	173200	11780	5890	5890	5890	5890	0
228	20250225	173100	11780	5890	5890	5890	5890	0
229	20250225	173000	11780	5890	5890	5890	5890	0
230	20250225	172900	11780	5890	5890	5890	5890	0
231	20250225	172800	11780	5890	5890	5890	5890	0
232	20250225	172700	11780	5890	5890	5890	5890	0
233	20250225	172600	11780	5890	5890	5890	5890	0
234	20250225	172500	11780	5890	5890	5890	5890	0
235	20250225	172400	11780	5890	5890	5890	5890	0
236	20250225	172300	11780	5890	5890	5890	5890	0
237	20250225	172200	11780	5890	5890	5890	5890	0
238	20250225	172100	11780	5890	5890	5890	5890	0
239	20250225	172000	11780	5890	5890	5890	5890	0
240	20250225	171900	11780	5890	5890	5890	5890	0
241	20250225	171800	11780	5890	5890	5890	5890	0
242	20250225	171700	11780	5890	5890	5890	5890	2
243	20250225	171600	11780	5890	5890	5890	5890	0
244	20250225	171500	11780	5890	5890	5890	5890	0
245	20250225	171400	11780	5890	5890	5890	5890	0
246	20250225	171300	11780	5890	5890	5890	5890	0
247	20250225	171200	11780	5890	5890	5890	5890	0
248	20250225	171100	11780	5890	5890	5890	5890	0
249	20250225	171000	11780	5890	5890	5890	5890	0
250	20250225	170900	11780	5890	5890	5890	5890	0
251	20250225	170800	11780	5890	5890	5890	5890	0
252	20250225	170700	11780	5890	5890	5890	5890	0
253	20250225	170600	11780	5890	5890	5890	5890	0
254	20250225	170500	11780	5890	5890	5890	5890	0
255	20250225	170400	11780	5890	5890	5890	5890	0
256	20250225	170300	11780	5890	5890	5890	5890	0
257	20250225	170200	11780	5890	5890	5890	5890	0
258	20250225	170100	11780	5890	5890	5890	5890	0
259	20250225	170000	11780	5890	5890	5890	5890	0
260	20250225	165900	11780	5890	5890	5890	5890	0
261	20250225	165800	11780	5890	5890	5890	5890	0
262	20250225	165700	11780	5890	5890	5890	5890	0
263	20250225	165600	11780	5890	5890	5890	5890	0
264	20250225	165500	11780	5890	5890	5890	5890	0
265	20250225	165400	11780	5890	5890	5890	5890	0
266	20250225	165300	11780	5890	5890	5890	5890	0
267	20250225	165200	11780	5890	5890	5890	5890	0
268	20250225	165100	11780	5890	5890	5890	5890	0
269	20250225	165000	11780	5890	5890	5890	5890	0
270	20250225	164900	11780	5890	5890	5890	5890	0
271	20250225	164800	11780	5890	5890	5890	5890	0
272	20250225	164700	11780	5890	5890	5890	5890	2
273	20250225	164600	11780	5890	5890	5890	5890	0
274	20250225	164500	11780	5890	5890	5890	5890	0
275	20250225	164400	11780	5890	5890	5890	5890	0
276	20250225	164300	11780	5890	5890	5890	5890	0
277	20250225	164200	11780	5890	5890	5890	5890	0
278	20250225	164100	11780	5890	5890	5890	5890	0
279	20250225	164000	11780	5890	5890	5890	5890	0
280	20250225	163900	11780	5890	5890	5890	5890	0
281	20250225	163800	11780	5890	5890	5890	5890	0
282	20250225	163700	11780	5890	5890	5890	5890	0
283	20250225	163600	11780	5890	5890	5890	5890	0
284	20250225	163500	11780	5890	5890	5890	5890	0
285	20250225	163400	11780	5890	5890	5890	5890	0
286	20250225	163300	11780	5890	5890	5890	5890	0
287	20250225	163200	11780	5890	5890	5890	5890	0
288	20250225	163100	11780	5890	5890	5890	5890	0
289	20250225	163000	11780	5890	5890	5890	5890	0
290	20250225	162900	11780	5890	5890	5890	5890	0
291	20250225	162800	11780	5890	5890	5890	5890	0
292	20250225	162700	11780	5890	5890	5890	5890	0
293	20250225	162600	11780	5890	5890	5890	5890	0
294	20250225	162500	11780	5890	5890	5890	5890	0
295	20250225	162400	11780	5890	5890	5890	5890	0
296	20250225	162300	11780	5890	5890	5890	5890	0
297	20250225	162200	11780	5890	5890	5890	5890	0
298	20250225	162100	11780	5890	5890	5890	5890	0
299	20250225	162000	11780	5890	5890	5890	5890	0
300	20250225	161900	11780	5890	5890	5890	5890	0
301	20250225	161800	11780	5890	5890	5890	5890	0
302	20250225	161700	11780	5890	5890	5890	5890	2
303	20250225	161600	11780	5890	5890	5890	5890	0
304	20250225	161500	11780	5890	5890	5890	5890	0
305	20250225	161400	11780	5890	5890	5890	5890	0
306	20250225	161300	11780	5890	5890	5890	5890	0
307	20250225	161200	11780	5890	5890	5890	5890	0
308	20250225	161100	11780	5890	5890	5890	5890	0
309	20250225	161000	11780	5890	5890	5890	5890	0
310	20250225	160900	11780	5890	5890	5890	5890	0
311	20250225	160800	11780	5890	5890	5890	5890	0
312	20250225	160700	11780	5890	5890	5890	5890	0
313	20250225	160600	11780	5890	5890	5890	5890	0
314	20250225	160500	11780	5890	5890	5890	5890	0
315	20250225	160400	11780	5890	5890	5890	5890	0
316	20250225	160300	11780	5890	5890	5890	5890	0
317	20250225	160200	11780	5890	5890	5890	5890	0
318	20250225	160100	11780	5890	5890	5890	5890	0
319	20250225	160000	11780	5890	5890	5890	5890	0
320	20250225	155900	11780	5890	5890	5890	5890	0
321	20250225	155800	11780	5890	5890	5890	5890	0
322	20250225	155700	11780	5890	5890	5890	5890	0
323	20250225	155600	11780	5890	5890	5890	5890	0
324	20250225	155500	11780	5890	5890	5890	5890	0
325	20250225	155400	11780	5890	5890	5890	5890	0
326	20250225	155300	11780	5890	5890	5890	5890	0
327	20250225	155200	11780	5890	5890	5890	5890	0
328	20250225	155100	11780	5890	5890	5890	5890	0
329	20250225	155000	11780	5890	5890	5890	5890	0
330	20250225	154900	11780	5890	5890	5890	5890	0
331	20250225	154800	11780	5890	5890	5890	5890	0
332	20250225	154700	11780	5890	5890	5890	5890	2
333	20250225	154600	11780	5890	5890	5890	5890	0
334	20250225	154500	11780	5890	5890	5890	5890	0
335	20250225	154400	11780	5890	5890	5890	5890	0
336	20250225	154300	11780	5890	5890	5890	5890	0
337	20250225	154200	11780	5890	5890	5890	5890	0
338	20250225	154100	11780	5890	5890	5890	5890	0
339	20250225	154000	11780	5890	5890	5890	5890	0
340	20250225	153900	11780	5890	5890	5890	5890	0
341	20250225	153800	11780	5890	5890	5890	5890	0
342	20250225	153700	11780	5890	5890	5890	5890	0
343	20250225	153600	11780	5890	5890	5890	5890	0
344	20250225	153500	11780	5890	5890	5890	5890	0
345	20250225	153400	11780	5890	5890	5890	5890	0
346	20250225	153300	11780	5890	5890	5890	5890	0
347	20250225	153200	11780	5890	5890	5890	5890	0
348	20250225	153100	11780	5890	5890	5890	5890	0
349	20250225	153000	11780	5890	5890	5890	5890	0
350	20250225	152900	11780	5890	5890	5890	5890	0
351	20250225	152800	11780	5890	5890	5890	5890	0
352	20250225	152700	11780	5890	5890	5890	5890	0
353	20250225	152600	11780	5890	5890	5890	5890	0
354	20250225	152500	11780	5890	5890	5890	5890	0
355	20250225	152400	11780	5890	5890	5890	5890	0
356	20250225	152300	11780	5890	5890	5890	5890	0
357	20250225	152200	11780	5890	5890	5890	5890	0
358	20250225	152100	11780	5890	5890	5890	5890	0
359	20250225	152000	11780	5890	5890	5890	5890	0
360	20250225	151900	11780	5890	5890	5890	5890	0
361	20250225	151800	11780	5890	5890	5890	5890	0
362	20250225	151700	11780	5890	5890	5890	5890	0
363	20250225	151600	11780	5890	5890	5890	5890	0
364	20250225	151500	11780	5890	5890	5890	5890	0
365	20250225	151400	11780	5890	5890	5890	5890	0
366	20250225	151300	11780	5890	5890	5890	5890	0
367	20250225	151200	11780	5890	5890	5890	5890	0
368	20250225	151100	11780	5890	5890	5890	5890	0
369	20250225	151000	11780	5890	5890	5890	5890	0
370	20250225	150900	11780	5890	5890	5890	5890	0
371	20250225	150800	11780	5890	5890	5890	5890	0
372	20250225	150700	11780	5890	5890	5890	5890	0
373	20250225	150600	11780	5890	5890	5890	5890	0
374	20250225	150500	11780	5890	5890	5890	5890	0
375	20250225	150400	11780	5890	5890	5890	5890	0
376	20250225	150300	11780	5890	5890	5890	5890	0
377	20250225	150200	11780	5890	5890	5890	5890	0
378	20250225	150100	11780	5890	5890	5890	5890	0
379	20250225	150000	11780	5890	5890	5890	5890	0
380	20250225	145900	11780	5890	5890	5890	5890	0
381	20250225	145800	11780	5890	5890	5890	5890	0
382	20250225	145700	11780	5890	5890	5890	5890	0
383	20250225	145600	11780	5890	5890	5890	5890	0
384	20250225	145500	11780	5890	5890	5890	5890	0
385	20250225	145400	11780	5890	5890	5890	5890	0
386	20250225	145300	11780	5890	5890	5890	5890	0
387	20250225	145200	11780	5890	5890	5890	5890	0
388	20250225	145100	11780	5890	5890	5890	5890	0
389	20250225	145000	11780	5890	5890	5890	5890	0
390	20250225	144900	11780	5890	5890	5890	5890	0
391	20250225	144800	11780	5890	5890	5890	5890	0
392	20250225	144700	11780	5890	5890	5890	5890	0
393	20250225	144600	11780	5890	5890	5890	5890	0
394	20250225	144500	11780	5890	5890	5890	5890	0
395	20250225	144400	11780	5890	5890	5890	5890	0
396	20250225	144300	11780	5890	5890	5890	5890	0
397	20250225	144200	11780	5890	5890	5890	5890	0
398	20250225	144100	11780	5890	5890	5890	5890	0
399	20250225	144000	11780	5890	5890	5890	5890	0
400	20250225	143900	11780	5890	5890	5890	5890	0
401	20250225	143800	11780	5890	5890	5890	5890	0
402	20250225	143700	11780	5890	5890	5890	5890	0
403	20250225	143600	11780	5890	5890	5890	5890	0
404	20250225	143500	11780	5890	5890	5890	5890	0
405	20250225	143400	11780	5890	5890	5890	5890	0
406	20250225	143300	11780	5890	5890	5890	5890	0
407	20250225	143200	11780	5890	5890	5890	5890	0
408	20250225	143100	11780	5890	5890	5890	5890	0
409	20250225	143000	11780	5890	5890	5890	5890	0
410	20250225	142900	11780	5890	5890	5890	5890	0
411	20250225	142800	11780	5890	5890	5890	5890	0
412	20250225	142700	11780	5890	5890	5890	5890	0
413	20250225	142600	11780	5890	5890	5890	5890	0
414	20250225	142500	11780	5890	5890	5890	5890	0
415	20250225	142400	11780	5890	5890	5890	5890	0
416	20250225	142300	11780	5890	5890	5890	5890	0
417	20250225	142200	11780	5890	5890	5890	5890	0
418	20250225	142100	11780	5890	5890	5890	5890	0
419	20250225	142000	11780	5890	5890	5890	5890	0
420	20250225	141900	11780	5890	5890	5890	5890	0
421	20250225	141800	11780	5890	5890	5890	5890	0
422	20250225	141700	11780	5890	5890	5890	5890	0
423	20250225	141600	11780	5890	5890	5890	5890	0
424	20250225	141500	11780	5890	5890	5890	5890	0
425	20250225	141400	11780	5890	5890	5890	5890	0
426	20250225	141300	11780	5890	5890	5890	5890	0
427	20250225	141200	11780	5890	5890	5890	5890	0
428	20250225	141100	11780	5890	5890	5890	5890	0
429	20250225	141000	11780	5890	5890	5890	5890	0
430	20250225	140900	11780	5890	5890	5890	5890	0
431	20250225	140800	11780	5890	5890	5890	5890	0
432	20250225	140700	11780	5890	5890	5890	5890	0
433	20250225	140600	11780	5890	5890	5890	5890	0
434	20250225	140500	11780	5890	5890	5890	5890	0
435	20250225	140400	11780	5890	5890	5890	5890	0
436	20250225	140300	11780	5890	5890	5890	5890	0
437	20250225	140200	11780	5890	5890	5890	5890	0
438	20250225	140100	11780	5890	5890	5890	5890	0
439	20250225	140000	11780	5890	5890	5890	5890	0
440	20250225	135900	11780	5890	5890	5890	5890	0
441	20250225	135800	11780	5890	5890	5890	5890	0
442	20250225	135700	11780	5890	5890	5890	5890	0
443	20250225	135600	11780	5890	5890	5890	5890	0
444	20250225	135500	11780	5890	5890	5890	5890	0
445	20250225	135400	11780	5890	5890	5890	5890	0
446	20250225	135300	11780	5890	5890	5890	5890	0
447	20250225	135200	11780	5890	5890	5890	5890	0
448	20250225	135100	11780	5890	5890	5890	5890	0
449	20250225	135000	11780	5890	5890	5890	5890	0
450	20250225	134900	11780	5890	5890	5890	5890	0
451	20250225	134800	11780	5890	5890	5890	5890	0
452	20250225	134700	11780	5890	5890	5890	5890	0
453	20250225	134600	11780	5890	5890	5890	5890	0
454	20250225	134500	11780	5890	5890	5890	5890	0
455	20250225	134400	11780	5890	5890	5890	5890	0
456	20250225	134300	11780	5890	5890	5890	5890	0
457	20250225	134200	11780	5890	5890	5890	5890	0
458	20250225	134100	11780	5890	5890	5890	5890	0
459	20250225	134000	11780	5890	5890	5890	5890	0
460	20250225	133900	11780	5890	5890	5890	5890	0
461	20250225	133800	11780	5890	5890	5890	5890	0
462	20250225	133700	11780	5890	5890	5890	5890	0
463	20250225	133600	11780	5890	5890	5890	5890	0
464	20250225	133500	11780	5890	5890	5890	5890	0
465	20250225	133400	11780	5890	5890	5890	5890	0
466	20250225	133300	11780	5890	5890	5890	5890	0
467	20250225	133200	11780	5890	5890	5890	5890	0
468	20250225	133100	11780	5890	5890	5890	5890	0
469	20250225	133000	11780	5890	5890	5890	5890	0
470	20250225	132900	11780	5890	5890	5890	5890	0
471	20250225	132800	11780	5890	5890	5890	5890	0
472	20250225	132700	11780	5890	5890	5890	5890	0
473	20250225	132600	11780	5890	5890	5890	5890	0
474	20250225	132500	11780	5890	5890	5890	5890	0
475	20250225	132400	11780	5890	5890	5890	5890	0
476	20250225	132300	11780	5890	5890	5890	5890	0
477	20250225	132200	11780	5890	5890	5890	5890	0
478	20250225	132100	11780	5890	5890	5890	5890	0
479	20250225	132000	11780	5890	5890	5890	5890	0
480	20250225	131900	11780	5890	5890	5890	5890	0
481	20250225	131800	11780	5890	5890	5890	5890	0
482	20250225	131700	11780	5890	5890	5890	5890	0
483	20250225	131600	11780	5890	5890	5890	5890	0
484	20250225	131500	11780	5890	5890	5890	5890	0
485	20250225	131400	11780	5890	5890	5890	5890	0
486	20250225	131300	11780	5890	5890	5890	5890	0
487	20250225	131200	11780	5890	5890	5890	5890	0
488	20250225	131100	11780	5890	5890	5890	5890	0
489	20250225	131000	11780	5890	5890	5890	5890	0
490	20250225	130900	11780	5890	5890	5890	5890	0
491	20250225	130800	11780	5890	5890	5890	5890	0
492	20250225	130700	11780	5890	5890	5890	5890	0
493	20250225	130600	11780	5890	5890	5890	5890	0
494	20250225	130500	11780	5890	5890	5890	5890	0
495	20250225	130400	11780	5890	5890	5890	5890	0
496	20250225	130300	11780	5890	5890	5890	5890	0
497	20250225	130200	11780	5890	5890	5890	5890	0
498	20250225	130100	11780	5890	5890	5890	5890	0
499	20250225	130000	11780	5890	5890	5890	5890	0
500	20250225	125900	11780	5890	5890	5890	5890	0
501	20250225	125800	11780	5890	5890	5890	5890	0
502	20250225	125700	11780	5890	5890	5890	5890	0
503	20250225	125600	11780	5890	5890	5890	5890	0
504	20250225	125500	11780	5890	5890	5890	5890	0
505	20250225	125400	11780	5890	5890	5890	5890	0
506	20250225	125300	11780	5890	5890	5890	5890	0
507	20250225	125200	11780	5890	5890	5890	5890	0
508	20250225	125100	11780	5890	5890	5890	5890	0
509	20250225	125000	11780	5890	5890	5890	5890	0
510	20250225	124900	11780	5890	5890	5890	5890	0
511	20250225	124800	11780	5890	5890	5890	5890	0
512	20250225	124700	11780	5890	5890	5890	5890	0
513	20250225	124600	11780	5890	5890	5890	5890	0
514	20250225	124500	11780	5890	5890	5890	5890	0
515	20250225	124400	11780	5890	5890	5890	5890	0
516	20250225	124300	11780	5890	5890	5890	5890	0
517	20250225	124200	11780	5890	5890	5890	5890	0
518	20250225	124100	11780	5890	5890	5890	5890	0
519	20250225	124000	11780	5890	5890	5890	5890	0
520	20250225	123900	11780	5890	5890	5890	5890	0
521	20250225	123800	11780	5890	5890	5890	5890	0
522	20250225	123700	11780	5890	5890	5890	5890	0
523	20250225	123600	11780	5890	5890	5890	5890	0
524	20250225	123500	11780	5890	5890	5890	5890	0
525	20250225	123400	11780	5890	5890	5890	5890	0
526	20250225	123300	11780	5890	5890	5890	5890	0
527	20250225	123200	11780	5890	5890	5890	5890	0
528	20250225	123100	11780	5890	5890	5890	5890	0
529	20250225	123000	11780	5890	5890	5890	5890	0
530	20250225	122900	11780	5890	5890	5890	5890	0
531	20250225	122800	11780	5890	5890	5890	5890	0
532	20250225	122700	11780	5890	5890	5890	5890	0
533	20250225	122600	11780	5890	5890	5890	5890	0
534	20250225	122500	11780	5890	5890	5890	5890	0
535	20250225	122400	11780	5890	5890	5890	5890	0
536	20250225	122300	11780	5890	5890	5890	5890	0
537	20250225	122200	11780	5890	5890	5890	5890	0
538	20250225	122100	11780	5890	5890	5890	5890	0
539	20250225	122000	11780	5890	5890	5890	5890	0
540	20250225	121900	11780	5890	5890	5890	5890	0
541	20250225	121800	11780	5890	5890	5890	5890	0
542	20250225	121700	11780	5890	5890	5890	5890	0
543	20250225	121600	11780	5890	5890	5890	5890	0
544	20250225	121500	11780	5890	5890	5890	5890	0
545	20250225	121400	11780	5890	5890	5890	5890	0
546	20250225	121300	11780	5890	5890	5890	5890	0
547	20250225	121200	11780	5890	5890	5890	5890	0
548	20250225	121100	11780	5890	5890	5890	5890	0
549	20250225	121000	11780	5890	5890	5890	5890	0
550	20250225	120900	11780	5890	5890	5890	5890	0
551	20250225	120800	11780	5890	5890	5890	5890	0
552	20250225	120700	11780	5890	5890	5890	5890	0
553	20250225	120600	11780	5890	5890	5890	5890	0
554	20250225	120500	11780	5890	5890	5890	5890	0
555	20250225	120400	11780	5890	5890	5890	5890	0
556	20250225	120300	11780	5890	5890	5890	5890	0
557	20250225	120200	11780	5890	5890	5890	5890	0
558	20250225	120100	11780	5890	5890	5890	5890	0
559	20250225	120000	11780	5890	5890	5890	5890	0
560	20250225	115900	11780	5890	5890	5890	5890	0
561	20250225	115800	11780	5890	5890	5890	5890	0
562	20250225	115700	11780	5890	5890	5890	5890	0
563	20250225	115600	11780	5890	5890	5890	5890	0
564	20250225	115500	11780	5890	5890	5890	5890	0
565	20250225	115400	11780	5890	5890	5890	5890	0
566	20250225	115300	11780	5890	5890	5890	5890	0
567	20250225	115200	11780	5890	5890	5890	5890	0
568	20250225	115100	11780	5890	5890	5890	5890	0
569	20250225	115000	11780	5890	5890	5890	5890	0
570	20250225	114900	11780	5890	5890	5890	5890	0
571	20250225	114800	11780	5890	5890	5890	5890	0
572	20250225	114700	11780	5890	5890	5890	5890	0
573	20250225	114600	11780	5890	5890	5890	5890	0
574	20250225	114500	11780	5890	5890	5890	5890	0
575	20250225	114400	11780	5890	5890	5890	5890	0
576	20250225	114300	11780	5890	5890	5890	5890	0
577	20250225	114200	11780	5890	5890	5890	5890	0
578	20250225	114100	11780	5890	5890	5890	5890	0
579	20250225	114000	11780	5890	5890	5890	5890	0
580	20250225	113900	11780	5890	5890	5890	5890	2
581	20250225	113800	0	5990	5990	5990	5990	0
582	20250225	113700	0	5990	5990	5990	5990	0
583	20250225	113600	0	5990	5990	5990	5990	0
584	20250225	113500	0	5990	5990	5990	5990	0
585	20250225	113400	0	5990	5990	5990	5990	0
586	20250225	113300	0	5990	5990	5990	5990	0
587	20250225	113200	0	5990	5990	5990	5990	0
588	20250225	113100	0	5990	5990	5990	5990	0
589	20250225	113000	0	5990	5990	5990	5990	0
590	20250225	112900	0	5990	5990	5990	5990	0
591	20250225	112800	0	5990	5990	5990	5990	0
592	20250225	112700	0	5990	5990	5990	5990	0
593	20250225	112600	0	5990	5990	5990	5990	0
594	20250225	112500	0	5990	5990	5990	5990	0
595	20250225	112400	0	5990	5990	5990	5990	0
596	20250225	112300	0	5990	5990	5990	5990	0
597	20250225	112200	0	5990	5990	5990	5990	0
598	20250225	112100	0	5990	5990	5990	5990	0
599	20250225	112000	0	5990	5990	5990	5990	0
600	20250225	111900	0	5990	5990	5990	5990	0
601	20250225	111800	0	5990	5990	5990	5990	0
602	20250225	111700	0	5990	5990	5990	5990	0
603	20250225	111600	0	5990	5990	5990	5990	0
604	20250225	111500	0	5990	5990	5990	5990	0
605	20250225	111400	0	5990	5990	5990	5990	0
606	20250225	111300	0	5990	5990	5990	5990	0
607	20250225	111200	0	5990	5990	5990	5990	0
608	20250225	111100	0	5990	5990	5990	5990	0
609	20250225	111000	0	5990	5990	5990	5990	0
610	20250225	110900	0	5990	5990	5990	5990	0
611	20250225	110800	0	5990	5990	5990	5990	0
612	20250225	110700	0	5990	5990	5990	5990	0
613	20250225	110600	0	5990	5990	5990	5990	0
614	20250225	110500	0	5990	5990	5990	5990	0
615	20250225	110400	0	5990	5990	5990	5990	0
616	20250225	110300	0	5990	5990	5990	5990	0
617	20250225	110200	0	5990	5990	5990	5990	0
618	20250225	110100	0	5990	5990	5990	5990	0
619	20250225	110000	0	5990	5990	5990	5990	0
620	20250225	105900	0	5990	5990	5990	5990	0
621	20250225	105800	0	5990	5990	5990	5990	0
622	20250225	105700	0	5990	5990	5990	5990	0
623	20250225	105600	0	5990	5990	5990	5990	0
624	20250225	105500	0	5990	5990	5990	5990	0
625	20250225	105400	0	5990	5990	5990	5990	0
626	20250225	105300	0	5990	5990	5990	5990	0
627	20250225	105200	0	5990	5990	5990	5990	0
628	20250225	105100	0	5990	5990	5990	5990	0
629	20250225	105000	0	5990	5990	5990	5990	0
630	20250225	104900	0	5990	5990	5990	5990	0
631	20250225	104800	0	5990	5990	5990	5990	0
632	20250225	104700	0	5990	5990	5990	5990	0
633	20250225	104600	0	5990	5990	5990	5990	0
634	20250225	104500	0	5990	5990	5990	5990	0
635	20250225	104400	0	5990	5990	5990	5990	0
636	20250225	104300	0	5990	5990	5990	5990	0
637	20250225	104200	0	5990	5990	5990	5990	0
638	20250225	104100	0	5990	5990	5990	5990	0
639	20250225	104000	0	5990	5990	5990	5990	0
640	20250225	103900	0	5990	5990	5990	5990	0
641	20250225	103800	0	5990	5990	5990	5990	0
642	20250225	103700	0	5990	5990	5990	5990	0
643	20250225	103600	0	5990	5990	5990	5990	0
644	20250225	103500	0	5990	5990	5990	5990	0
645	20250225	103400	0	5990	5990	5990	5990	0
646	20250225	103300	0	5990	5990	5990	5990	0
647	20250225	103200	0	5990	5990	5990	5990	0
648	20250225	103100	0	5990	5990	5990	5990	0
649	20250225	103000	0	5990	5990	5990	5990	0
650	20250225	102900	0	5990	5990	5990	5990	0
651	20250225	102800	0	5990	5990	5990	5990	0
652	20250225	102700	0	5990	5990	5990	5990	0
653	20250225	102600	0	5990	5990	5990	5990	0
654	20250225	102500	0	5990	5990	5990	5990	0
655	20250225	102400	0	5990	5990	5990	5990	0
656	20250225	102300	0	5990	5990	5990	5990	0
657	20250225	102200	0	5990	5990	5990	5990	0
658	20250225	102100	0	5990	5990	5990	5990	0
659	20250225	102000	0	5990	5990	5990	5990	0
660	20250225	101900	0	5990	5990	5990	5990	0
661	20250225	101800	0	5990	5990	5990	5990	0
662	20250225	101700	0	5990	5990	5990	5990	0
663	20250225	101600	0	5990	5990	5990	5990	0
664	20250225	101500	0	5990	5990	5990	5990	0
665	20250225	101400	0	5990	5990	5990	5990	0
666	20250225	101300	0	5990	5990	5990	5990	0
667	20250225	101200	0	5990	5990	5990	5990	0
668	20250225	101100	0	5990	5990	5990	5990	0
669	20250225	101000	0	5990	5990	5990	5990	0
670	20250225	100900	0	5990	5990	5990	5990	0
671	20250225	100800	0	5990	5990	5990	5990	0
672	20250225	100700	0	5990	5990	5990	5990	0
673	20250225	100600	0	5990	5990	5990	5990	0
674	20250225	100500	0	5990	5990	5990	5990	0
675	20250225	100400	0	5990	5990	5990	5990	0
676	20250225	100300	0	5990	5990	5990	5990	0
677	20250225	100200	0	5990	5990	5990	5990	0
678	20250225	100100	0	5990	5990	5990	5990	0
679	20250225	100000	0	5990	5990	5990	5990	0
680	20250225	095900	0	5990	5990	5990	5990	0
681	20250225	095800	0	5990	5990	5990	5990	0
682	20250225	095700	0	5990	5990	5990	5990	0
683	20250225	095600	0	5990	5990	5990	5990	0
684	20250225	095500	0	5990	5990	5990	5990	0
685	20250225	095400	0	5990	5990	5990	5990	0
686	20250225	095300	0	5990	5990	5990	5990	0
687	20250225	095200	0	5990	5990	5990	5990	0
688	20250225	095100	0	5990	5990	5990	5990	0
689	20250225	095000	0	5990	5990	5990	5990	0
690	20250225	094900	0	5990	5990	5990	5990	0
691	20250225	094800	0	5990	5990	5990	5990	0
692	20250225	094700	0	5990	5990	5990	5990	0
693	20250225	094600	0	5990	5990	5990	5990	0
694	20250225	094500	0	5990	5990	5990	5990	0
695	20250225	094400	0	5990	5990	5990	5990	0
696	20250225	094300	0	5990	5990	5990	5990	0
697	20250225	094200	0	5990	5990	5990	5990	0
698	20250225	094100	0	5990	5990	5990	5990	0
699	20250225	094000	0	5990	5990	5990	5990	0
700	20250225	093900	0	5990	5990	5990	5990	0
701	20250225	093800	0	5990	5990	5990	5990	0
702	20250225	093700	0	5990	5990	5990	5990	0
703	20250225	093600	0	5990	5990	5990	5990	0
704	20250225	093500	0	5990	5990	5990	5990	0
705	20250225	093400	0	5990	5990	5990	5990	0
706	20250225	093300	0	5990	5990	5990	5990	0
707	20250225	093200	0	5990	5990	5990	5990	0
708	20250225	093100	0	5990	5990	5990	5990	0
709	20250225	093000	0	5990	5990	5990	5990	0
710	20250225	092900	0	5990	5990	5990	5990	0
711	20250225	092800	0	5990	5990	5990	5990	0
712	20250225	092700	0	5990	5990	5990	5990	0
713	20250225	092600	0	5990	5990	5990	5990	0
714	20250225	092500	0	5990	5990	5990	5990	0
715	20250225	092400	0	5990	5990	5990	5990	0
716	20250225	092300	0	5990	5990	5990	5990	0
717	20250225	092200	0	5990	5990	5990	5990	0
718	20250225	092100	0	5990	5990	5990	5990	0
719	20250225	092000	0	5990	5990	5990	5990	0
720	20250225	091900	0	5990	5990	5990	5990	0
721	20250225	091800	0	5990	5990	5990	5990	0
722	20250225	091700	0	5990	5990	5990	5990	0
723	20250225	091600	0	5990	5990	5990	5990	0
724	20250225	091500	0	5990	5990	5990	5990	0
725	20250225	091400	0	5990	5990	5990	5990	0
726	20250225	091300	0	5990	5990	5990	5990	0
727	20250225	091200	0	5990	5990	5990	5990	0
728	20250225	091100	0	5990	5990	5990	5990	0
729	20250225	091000	0	5990	5990	5990	5990	0
730	20250225	090900	0	5990	5990	5990	5990	0
731	20250225	090800	0	5990	5990	5990	5990	0
732	20250225	090700	0	5990	5990	5990	5990	0
733	20250225	090600	0	5990	5990	5990	5990	0
734	20250225	090500	0	5990	5990	5990	5990	0
735	20250225	090400	0	5990	5990	5990	5990	0
736	20250225	090300	0	5990	5990	5990	5990	0
737	20250225	090200	0	5990	5990	5990	5990	0
738	20250225	090100	0	5990	5990	5990	5990	0
739	20250225	090000	0	5990	5990	5990	5990	0