KissMeData/092590/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	200800	1847	980	867	980	867	2
3	20250220	200700	1847	980	980	980	980	0
4	20250220	200600	1847	980	980	980	980	0
5	20250220	200500	1847	980	980	980	980	0
6	20250220	200400	1847	980	980	980	980	0
7	20250220	200300	1847	980	980	980	980	0
8	20250220	200200	1847	980	980	980	980	0
9	20250220	200100	1847	980	980	980	980	0
10	20250220	200000	1847	980	980	980	980	0
11	20250220	195900	1847	980	980	980	980	0
12	20250220	195800	1847	980	980	980	980	0
13	20250220	195700	1847	980	980	980	980	0
14	20250220	195600	1847	980	980	980	980	0
15	20250220	195500	1847	980	980	980	980	0
16	20250220	195400	1847	980	980	980	980	0
17	20250220	195300	1847	980	980	980	980	0
18	20250220	195200	1847	980	980	980	980	0
19	20250220	195100	1847	980	980	980	980	0
20	20250220	195000	1847	980	980	980	980	0
21	20250220	194900	1847	980	980	980	980	0
22	20250220	194800	1847	980	980	980	980	0
23	20250220	194700	1847	980	980	980	980	0
24	20250220	194600	1847	980	980	980	980	0
25	20250220	194500	1847	980	980	980	980	0
26	20250220	194400	1847	980	980	980	980	0
27	20250220	194300	1847	980	980	980	980	0
28	20250220	194200	1847	980	980	980	980	0
29	20250220	194100	1847	980	980	980	980	0
30	20250220	194000	1847	980	980	980	980	0
31	20250220	193900	1847	980	980	980	980	0
32	20250220	193800	1847	980	867	980	867	2
33	20250220	193700	1847	980	980	980	980	0
34	20250220	193600	1847	980	980	980	980	0
35	20250220	193500	1847	980	980	980	980	0
36	20250220	193400	1847	980	980	980	980	0
37	20250220	193300	1847	980	980	980	980	0
38	20250220	193200	1847	980	980	980	980	0
39	20250220	193100	1847	980	980	980	980	0
40	20250220	193000	1847	980	980	980	980	0
41	20250220	192900	1847	980	980	980	980	0
42	20250220	192800	1847	980	980	980	980	0
43	20250220	192700	1847	980	980	980	980	0
44	20250220	192600	1847	980	980	980	980	0
45	20250220	192500	1847	980	980	980	980	0
46	20250220	192400	1847	980	980	980	980	0
47	20250220	192300	1847	980	980	980	980	0
48	20250220	192200	1847	980	980	980	980	0
49	20250220	192100	1847	980	980	980	980	0
50	20250220	192000	1847	980	980	980	980	0
51	20250220	191900	1847	980	980	980	980	0
52	20250220	191800	1847	980	980	980	980	0
53	20250220	191700	1847	980	980	980	980	0
54	20250220	191600	1847	980	980	980	980	0
55	20250220	191500	1847	980	980	980	980	0
56	20250220	191400	1847	980	980	980	980	0
57	20250220	191300	1847	980	980	980	980	0
58	20250220	191200	1847	980	980	980	980	0
59	20250220	191100	1847	980	980	980	980	0
60	20250220	191000	1847	980	980	980	980	0
61	20250220	190900	1847	980	980	980	980	0
62	20250220	190800	1847	980	867	980	867	2
63	20250220	190700	1847	980	980	980	980	0
64	20250220	190600	1847	980	980	980	980	0
65	20250220	190500	1847	980	980	980	980	0
66	20250220	190400	1847	980	980	980	980	0
67	20250220	190300	1847	980	980	980	980	0
68	20250220	190200	1847	980	980	980	980	0
69	20250220	190100	1847	980	980	980	980	0
70	20250220	190000	1847	980	980	980	980	0
71	20250220	185900	1847	980	980	980	980	0
72	20250220	185800	1847	980	980	980	980	0
73	20250220	185700	1847	980	980	980	980	0
74	20250220	185600	1847	980	980	980	980	0
75	20250220	185500	1847	980	980	980	980	0
76	20250220	185400	1847	980	980	980	980	0
77	20250220	185300	1847	980	980	980	980	0
78	20250220	185200	1847	980	980	980	980	0
79	20250220	185100	1847	980	980	980	980	0
80	20250220	185000	1847	980	980	980	980	0
81	20250220	184900	1847	980	980	980	980	0
82	20250220	184800	1847	980	980	980	980	0
83	20250220	184700	1847	980	980	980	980	0
84	20250220	184600	1847	980	980	980	980	0
85	20250220	184500	1847	980	980	980	980	0
86	20250220	184400	1847	980	980	980	980	0
87	20250220	184300	1847	980	980	980	980	0
88	20250220	184200	1847	980	980	980	980	0
89	20250220	184100	1847	980	980	980	980	0
90	20250220	184000	1847	980	980	980	980	0
91	20250220	183900	1847	980	980	980	980	0
92	20250220	183800	1847	980	867	980	867	2
93	20250220	183700	1847	980	980	980	980	0
94	20250220	183600	1847	980	980	980	980	0
95	20250220	183500	1847	980	980	980	980	0
96	20250220	183400	1847	980	980	980	980	0
97	20250220	183300	1847	980	980	980	980	0
98	20250220	183200	1847	980	980	980	980	0
99	20250220	183100	1847	980	980	980	980	0
100	20250220	183000	1847	980	980	980	980	0
101	20250220	182900	1847	980	980	980	980	0
102	20250220	182800	1847	980	980	980	980	0
103	20250220	182700	1847	980	980	980	980	0
104	20250220	182600	1847	980	980	980	980	0
105	20250220	182500	1847	980	980	980	980	0
106	20250220	182400	1847	980	980	980	980	0
107	20250220	182300	1847	980	980	980	980	0
108	20250220	182200	1847	980	980	980	980	0
109	20250220	182100	1847	980	980	980	980	0
110	20250220	182000	1847	980	980	980	980	0
111	20250220	181900	1847	980	980	980	980	0
112	20250220	181800	1847	980	980	980	980	0
113	20250220	181700	1847	980	980	980	980	0
114	20250220	181600	1847	980	980	980	980	0
115	20250220	181500	1847	980	980	980	980	0
116	20250220	181400	1847	980	980	980	980	0
117	20250220	181300	1847	980	980	980	980	0
118	20250220	181200	1847	980	980	980	980	0
119	20250220	181100	1847	980	980	980	980	0
120	20250220	181000	1847	980	980	980	980	0
121	20250220	180900	1847	980	980	980	980	0
122	20250220	180800	1847	980	867	980	867	2
123	20250220	180700	1847	980	980	980	980	0
124	20250220	180600	1847	980	980	980	980	0
125	20250220	180500	1847	980	980	980	980	0
126	20250220	180400	1847	980	980	980	980	0
127	20250220	180300	1847	980	980	980	980	0
128	20250220	180200	1847	980	980	980	980	0
129	20250220	180100	1847	980	980	980	980	0
130	20250220	180000	1847	980	980	980	980	0
131	20250220	175900	1847	980	980	980	980	0
132	20250220	175800	1847	980	980	980	980	0
133	20250220	175700	1847	980	980	980	980	0
134	20250220	175600	1847	980	980	980	980	0
135	20250220	175500	1847	980	980	980	980	0
136	20250220	175400	1847	980	980	980	980	0
137	20250220	175300	1847	980	980	980	980	0
138	20250220	175200	1847	980	980	980	980	0
139	20250220	175100	1847	980	980	980	980	0
140	20250220	175000	1847	980	980	980	980	0
141	20250220	174900	1847	980	980	980	980	0
142	20250220	174800	1847	980	980	980	980	0
143	20250220	174700	1847	980	980	980	980	0
144	20250220	174600	1847	980	980	980	980	0
145	20250220	174500	1847	980	980	980	980	0
146	20250220	174400	1847	980	980	980	980	0
147	20250220	174300	1847	980	980	980	980	0
148	20250220	174200	1847	980	980	980	980	0
149	20250220	174100	1847	980	980	980	980	0
150	20250220	174000	1847	980	980	980	980	0
151	20250220	173900	1847	980	980	980	980	0
152	20250220	173800	1847	980	867	980	867	2
153	20250220	173700	1847	980	980	980	980	0
154	20250220	173600	1847	980	980	980	980	0
155	20250220	173500	1847	980	980	980	980	0
156	20250220	173400	1847	980	980	980	980	0
157	20250220	173300	1847	980	980	980	980	0
158	20250220	173200	1847	980	980	980	980	0
159	20250220	173100	1847	980	980	980	980	0
160	20250220	173000	1847	980	980	980	980	0
161	20250220	172900	1847	980	980	980	980	0
162	20250220	172800	1847	980	980	980	980	0
163	20250220	172700	1847	980	980	980	980	0
164	20250220	172600	1847	980	980	980	980	0
165	20250220	172500	1847	980	980	980	980	0
166	20250220	172400	1847	980	980	980	980	0
167	20250220	172300	1847	980	980	980	980	0
168	20250220	172200	1847	980	980	980	980	0
169	20250220	172100	1847	980	980	980	980	0
170	20250220	172000	1847	980	980	980	980	0
171	20250220	171900	1847	980	980	980	980	0
172	20250220	171800	1847	980	980	980	980	0
173	20250220	171700	1847	980	980	980	980	0
174	20250220	171600	1847	980	980	980	980	0
175	20250220	171500	1847	980	980	980	980	0
176	20250220	171400	1847	980	980	980	980	0
177	20250220	171300	1847	980	980	980	980	0
178	20250220	171200	1847	980	980	980	980	0
179	20250220	171100	1847	980	980	980	980	0
180	20250220	171000	1847	980	980	980	980	0
181	20250220	170900	1847	980	980	980	980	0
182	20250220	170800	1847	980	867	980	867	2
183	20250220	170700	1847	980	980	980	980	0
184	20250220	170600	1847	980	980	980	980	0
185	20250220	170500	1847	980	980	980	980	0
186	20250220	170400	1847	980	980	980	980	0
187	20250220	170300	1847	980	980	980	980	0
188	20250220	170200	1847	980	980	980	980	0
189	20250220	170100	1847	980	980	980	980	0
190	20250220	170000	1847	980	980	980	980	0
191	20250220	165900	1847	980	980	980	980	0
192	20250220	165800	1847	980	980	980	980	0
193	20250220	165700	1847	980	980	980	980	0
194	20250220	165600	1847	980	980	980	980	0
195	20250220	165500	1847	980	980	980	980	0
196	20250220	165400	1847	980	980	980	980	0
197	20250220	165300	1847	980	980	980	980	0
198	20250220	165200	1847	980	980	980	980	0
199	20250220	165100	1847	980	980	980	980	0
200	20250220	165000	1847	980	980	980	980	0
201	20250220	164900	1847	980	980	980	980	0
202	20250220	164800	1847	980	980	980	980	0
203	20250220	164700	1847	980	980	980	980	0
204	20250220	164600	1847	980	980	980	980	0
205	20250220	164500	1847	980	980	980	980	0
206	20250220	164400	1847	980	980	980	980	0
207	20250220	164300	1847	980	980	980	980	0
208	20250220	164200	1847	980	980	980	980	0
209	20250220	164100	1847	980	980	980	980	0
210	20250220	164000	1847	980	980	980	980	0
211	20250220	163900	1847	980	980	980	980	0
212	20250220	163800	1847	980	867	980	867	2
213	20250220	163700	1847	980	980	980	980	0
214	20250220	163600	1847	980	980	980	980	0
215	20250220	163500	1847	980	980	980	980	0
216	20250220	163400	1847	980	980	980	980	0
217	20250220	163300	1847	980	980	980	980	0
218	20250220	163200	1847	980	980	980	980	0
219	20250220	163100	1847	980	980	980	980	0
220	20250220	163000	1847	980	980	980	980	0
221	20250220	162900	1847	980	980	980	980	0
222	20250220	162800	1847	980	980	980	980	0
223	20250220	162700	1847	980	980	980	980	0
224	20250220	162600	1847	980	980	980	980	0
225	20250220	162500	1847	980	980	980	980	0
226	20250220	162400	1847	980	980	980	980	0
227	20250220	162300	1847	980	980	980	980	0
228	20250220	162200	1847	980	980	980	980	0
229	20250220	162100	1847	980	980	980	980	0
230	20250220	162000	1847	980	980	980	980	0
231	20250220	161900	1847	980	980	980	980	0
232	20250220	161800	1847	980	980	980	980	0
233	20250220	161700	1847	980	980	980	980	0
234	20250220	161600	1847	980	980	980	980	0
235	20250220	161500	1847	980	980	980	980	0
236	20250220	161400	1847	980	980	980	980	0
237	20250220	161300	1847	980	980	980	980	0
238	20250220	161200	1847	980	980	980	980	0
239	20250220	161100	1847	980	980	980	980	0
240	20250220	161000	1847	980	980	980	980	0
241	20250220	160900	1847	980	980	980	980	0
242	20250220	160800	1847	980	867	980	867	2
243	20250220	160700	1847	980	980	980	980	0
244	20250220	160600	1847	980	980	980	980	0
245	20250220	160500	1847	980	980	980	980	0
246	20250220	160400	1847	980	980	980	980	0
247	20250220	160300	1847	980	980	980	980	0
248	20250220	160200	1847	980	980	980	980	0
249	20250220	160100	1847	980	980	980	980	0
250	20250220	160000	1847	980	980	980	980	0
251	20250220	155900	1847	980	980	980	980	0
252	20250220	155800	1847	980	980	980	980	0
253	20250220	155700	1847	980	980	980	980	0
254	20250220	155600	1847	980	980	980	980	0
255	20250220	155500	1847	980	980	980	980	0
256	20250220	155400	1847	980	980	980	980	0
257	20250220	155300	1847	980	980	980	980	0
258	20250220	155200	1847	980	980	980	980	0
259	20250220	155100	1847	980	980	980	980	0
260	20250220	155000	1847	980	980	980	980	0
261	20250220	154900	1847	980	980	980	980	0
262	20250220	154800	1847	980	980	980	980	0
263	20250220	154700	1847	980	980	980	980	0
264	20250220	154600	1847	980	980	980	980	0
265	20250220	154500	1847	980	980	980	980	0
266	20250220	154400	1847	980	980	980	980	0
267	20250220	154300	1847	980	980	980	980	0
268	20250220	154200	1847	980	980	980	980	0
269	20250220	154100	1847	980	980	980	980	0
270	20250220	154000	1847	980	980	980	980	0
271	20250220	153900	1847	980	980	980	980	0
272	20250220	153800	1847	980	867	980	867	2
273	20250220	153700	1847	980	980	980	980	0
274	20250220	153600	1847	980	980	980	980	0
275	20250220	153500	1847	980	980	980	980	0
276	20250220	153400	1847	980	980	980	980	0
277	20250220	153300	1847	980	980	980	980	0
278	20250220	153200	1847	980	980	980	980	0
279	20250220	153100	1847	980	980	980	980	0
280	20250220	153000	1847	980	980	980	980	0
281	20250220	152900	1847	980	980	980	980	0
282	20250220	152800	1847	980	980	980	980	0
283	20250220	152700	1847	980	980	980	980	0
284	20250220	152600	1847	980	980	980	980	0
285	20250220	152500	1847	980	980	980	980	0
286	20250220	152400	1847	980	980	980	980	0
287	20250220	152300	1847	980	980	980	980	0
288	20250220	152200	1847	980	980	980	980	0
289	20250220	152100	1847	980	980	980	980	0
290	20250220	152000	1847	980	980	980	980	0
291	20250220	151900	1847	980	980	980	980	0
292	20250220	151800	1847	980	980	980	980	0
293	20250220	151700	1847	980	980	980	980	0
294	20250220	151600	1847	980	980	980	980	0
295	20250220	151500	1847	980	980	980	980	0
296	20250220	151400	1847	980	980	980	980	0
297	20250220	151300	1847	980	980	980	980	0
298	20250220	151200	1847	980	980	980	980	0
299	20250220	151100	1847	980	980	980	980	0
300	20250220	151000	1847	980	980	980	980	0
301	20250220	150900	1847	980	980	980	980	0
302	20250220	150800	1847	980	980	980	980	0
303	20250220	150700	1847	980	980	980	980	0
304	20250220	150600	1847	980	980	980	980	0
305	20250220	150500	1847	980	980	980	980	0
306	20250220	150400	1847	980	980	980	980	0
307	20250220	150300	1847	980	980	980	980	0
308	20250220	150200	1847	980	980	980	980	0
309	20250220	150100	1847	980	980	980	980	0
310	20250220	150000	1847	980	980	980	980	0
311	20250220	145900	1847	980	980	980	980	0
312	20250220	145800	1847	980	980	980	980	0
313	20250220	145700	1847	980	980	980	980	0
314	20250220	145600	1847	980	980	980	980	0
315	20250220	145500	1847	980	980	980	980	0
316	20250220	145400	1847	980	980	980	980	0
317	20250220	145300	1847	980	980	980	980	0
318	20250220	145200	1847	980	980	980	980	0
319	20250220	145100	1847	980	980	980	980	0
320	20250220	145000	1847	980	980	980	980	0
321	20250220	144900	1847	980	980	980	980	0
322	20250220	144800	1847	980	980	980	980	0
323	20250220	144700	1847	980	980	980	980	0
324	20250220	144600	1847	980	980	980	980	0
325	20250220	144500	1847	980	980	980	980	0
326	20250220	144400	1847	980	980	980	980	0
327	20250220	144300	1847	980	980	980	980	0
328	20250220	144200	1847	980	980	980	980	0
329	20250220	144100	1847	980	980	980	980	0
330	20250220	144000	1847	980	980	980	980	0
331	20250220	143900	1847	980	980	980	980	0
332	20250220	143800	1847	980	980	980	980	0
333	20250220	143700	1847	980	980	980	980	0
334	20250220	143600	1847	980	980	980	980	0
335	20250220	143500	1847	980	980	980	980	0
336	20250220	143400	1847	980	980	980	980	0
337	20250220	143300	1847	980	980	980	980	0
338	20250220	143200	1847	980	980	980	980	0
339	20250220	143100	1847	980	980	980	980	0
340	20250220	143000	1847	980	980	980	980	0
341	20250220	142900	1847	980	980	980	980	0
342	20250220	142800	1847	980	980	980	980	0
343	20250220	142700	1847	980	980	980	980	0
344	20250220	142600	1847	980	980	980	980	0
345	20250220	142500	1847	980	980	980	980	0
346	20250220	142400	1847	980	980	980	980	0
347	20250220	142300	1847	980	980	980	980	0
348	20250220	142200	1847	980	980	980	980	0
349	20250220	142100	1847	980	980	980	980	0
350	20250220	142000	1847	980	980	980	980	0
351	20250220	141900	1847	980	980	980	980	0
352	20250220	141800	1847	980	980	980	980	0
353	20250220	141700	1847	980	980	980	980	0
354	20250220	141600	1847	980	980	980	980	0
355	20250220	141500	1847	980	980	980	980	0
356	20250220	141400	1847	980	980	980	980	0
357	20250220	141300	1847	980	980	980	980	0
358	20250220	141200	1847	980	980	980	980	0
359	20250220	141100	1847	980	980	980	980	0
360	20250220	141000	1847	980	980	980	980	0
361	20250220	140900	1847	980	980	980	980	0
362	20250220	140800	1847	980	980	980	980	0
363	20250220	140700	1847	980	980	980	980	0
364	20250220	140600	1847	980	980	980	980	0
365	20250220	140500	1847	980	980	980	980	0
366	20250220	140400	1847	980	980	980	980	0
367	20250220	140300	1847	980	980	980	980	0
368	20250220	140200	1847	980	980	980	980	0
369	20250220	140100	1847	980	980	980	980	0
370	20250220	140000	1847	980	980	980	980	0
371	20250220	135900	1847	980	980	980	980	0
372	20250220	135800	1847	980	980	980	980	0
373	20250220	135700	1847	980	980	980	980	0
374	20250220	135600	1847	980	980	980	980	0
375	20250220	135500	1847	980	980	980	980	0
376	20250220	135400	1847	980	980	980	980	0
377	20250220	135300	1847	980	980	980	980	0
378	20250220	135200	1847	980	980	980	980	0
379	20250220	135100	1847	980	980	980	980	0
380	20250220	135000	1847	980	980	980	980	0
381	20250220	134900	1847	980	980	980	980	0
382	20250220	134800	1847	980	980	980	980	0
383	20250220	134700	1847	980	980	980	980	0
384	20250220	134600	1847	980	980	980	980	0
385	20250220	134500	1847	980	980	980	980	0
386	20250220	134400	1847	980	980	980	980	0
387	20250220	134300	1847	980	980	980	980	0
388	20250220	134200	1847	980	980	980	980	0
389	20250220	134100	1847	980	980	980	980	0
390	20250220	134000	1847	980	980	980	980	0
391	20250220	133900	1847	980	980	980	980	0
392	20250220	133800	1847	980	980	980	980	0
393	20250220	133700	1847	980	980	980	980	0
394	20250220	133600	1847	980	980	980	980	0
395	20250220	133500	1847	980	980	980	980	0
396	20250220	133400	1847	980	980	980	980	0
397	20250220	133300	1847	980	980	980	980	0
398	20250220	133200	1847	980	980	980	980	0
399	20250220	133100	1847	980	980	980	980	0
400	20250220	133000	1847	980	980	980	980	0
401	20250220	132900	1847	980	980	980	980	0
402	20250220	132800	1847	980	980	980	980	0
403	20250220	132700	1847	980	980	980	980	0
404	20250220	132600	1847	980	980	980	980	0
405	20250220	132500	1847	980	980	980	980	0
406	20250220	132400	1847	980	980	980	980	0
407	20250220	132300	1847	980	980	980	980	0
408	20250220	132200	1847	980	980	980	980	0
409	20250220	132100	1847	980	980	980	980	0
410	20250220	132000	1847	980	980	980	980	0
411	20250220	131900	1847	980	980	980	980	0
412	20250220	131800	1847	980	980	980	980	0
413	20250220	131700	1847	980	980	980	980	0
414	20250220	131600	1847	980	980	980	980	0
415	20250220	131500	1847	980	980	980	980	0
416	20250220	131400	1847	980	980	980	980	0
417	20250220	131300	1847	980	980	980	980	0
418	20250220	131200	1847	980	980	980	980	0
419	20250220	131100	1847	980	980	980	980	0
420	20250220	131000	1847	980	980	980	980	0
421	20250220	130900	1847	980	980	980	980	0
422	20250220	130800	1847	980	980	980	980	0
423	20250220	130700	1847	980	980	980	980	0
424	20250220	130600	1847	980	980	980	980	0
425	20250220	130500	1847	980	980	980	980	0
426	20250220	130400	1847	980	980	980	980	0
427	20250220	130300	1847	980	980	980	980	0
428	20250220	130200	1847	980	980	980	980	0
429	20250220	130100	1847	980	980	980	980	0
430	20250220	130000	1847	980	980	980	980	0
431	20250220	125900	1847	980	980	980	980	0
432	20250220	125800	1847	980	980	980	980	0
433	20250220	125700	1847	980	980	980	980	0
434	20250220	125600	1847	980	980	980	980	0
435	20250220	125500	1847	980	980	980	980	0
436	20250220	125400	1847	980	980	980	980	0
437	20250220	125300	1847	980	980	980	980	0
438	20250220	125200	1847	980	980	980	980	0
439	20250220	125100	1847	980	980	980	980	0
440	20250220	125000	1847	980	980	980	980	0
441	20250220	124900	1847	980	980	980	980	0
442	20250220	124800	1847	980	980	980	980	0
443	20250220	124700	1847	980	980	980	980	0
444	20250220	124600	1847	980	980	980	980	0
445	20250220	124500	1847	980	980	980	980	0
446	20250220	124400	1847	980	980	980	980	0
447	20250220	124300	1847	980	980	980	980	0
448	20250220	124200	1847	980	980	980	980	0
449	20250220	124100	1847	980	980	980	980	0
450	20250220	124000	1847	980	980	980	980	0
451	20250220	123900	1847	980	980	980	980	0
452	20250220	123800	1847	980	980	980	980	0
453	20250220	123700	1847	980	980	980	980	0
454	20250220	123600	1847	980	980	980	980	0
455	20250220	123500	1847	980	980	980	980	0
456	20250220	123400	1847	980	980	980	980	0
457	20250220	123300	1847	980	980	980	980	0
458	20250220	123200	1847	980	980	980	980	0
459	20250220	123100	1847	980	980	980	980	0
460	20250220	123000	1847	980	980	980	980	0
461	20250220	122900	1847	980	980	980	980	0
462	20250220	122800	1847	980	980	980	980	0
463	20250220	122700	1847	980	980	980	980	0
464	20250220	122600	1847	980	980	980	980	0
465	20250220	122500	1847	980	980	980	980	0
466	20250220	122400	1847	980	980	980	980	0
467	20250220	122300	1847	980	980	980	980	0
468	20250220	122200	1847	980	980	980	980	0
469	20250220	122100	1847	980	980	980	980	0
470	20250220	122000	1847	980	980	980	980	0
471	20250220	121900	1847	980	980	980	980	0
472	20250220	121800	1847	980	980	980	980	0
473	20250220	121700	1847	980	980	980	980	0
474	20250220	121600	1847	980	980	980	980	0
475	20250220	121500	1847	980	980	980	980	0
476	20250220	121400	1847	980	980	980	980	0
477	20250220	121300	1847	980	980	980	980	0
478	20250220	121200	1847	980	980	980	980	0
479	20250220	121100	1847	980	980	980	980	0
480	20250220	121000	1847	980	980	980	980	0
481	20250220	120900	1847	980	980	980	980	0
482	20250220	120800	1847	980	980	980	980	0
483	20250220	120700	1847	980	980	980	980	0
484	20250220	120600	1847	980	980	980	980	0
485	20250220	120500	1847	980	980	980	980	0
486	20250220	120400	1847	980	980	980	980	0
487	20250220	120300	1847	980	980	980	980	0
488	20250220	120200	1847	980	980	980	980	0
489	20250220	120100	1847	980	980	980	980	0
490	20250220	120000	1847	980	980	980	980	0
491	20250220	115900	1847	980	980	980	980	0
492	20250220	115800	1847	980	980	980	980	0
493	20250220	115700	1847	980	980	980	980	0
494	20250220	115600	1847	980	980	980	980	0
495	20250220	115500	1847	980	980	980	980	0
496	20250220	115400	1847	980	980	980	980	0
497	20250220	115300	1847	980	980	980	980	0
498	20250220	115200	1847	980	980	980	980	0
499	20250220	115100	1847	980	980	980	980	0
500	20250220	115000	1847	980	980	980	980	0
501	20250220	114900	1847	980	980	980	980	0
502	20250220	114800	1847	980	980	980	980	0
503	20250220	114700	1847	980	980	980	980	0
504	20250220	114600	1847	980	980	980	980	0
505	20250220	114500	1847	980	980	980	980	0
506	20250220	114400	1847	980	980	980	980	0
507	20250220	114300	1847	980	980	980	980	0
508	20250220	114200	1847	980	980	980	980	0
509	20250220	114100	1847	980	980	980	980	0
510	20250220	114000	1847	980	980	980	980	0
511	20250220	113900	1847	980	980	980	980	0
512	20250220	113800	1847	980	980	980	980	0
513	20250220	113700	1847	980	980	980	980	0
514	20250220	113600	1847	980	980	980	980	0
515	20250220	113500	1847	980	980	980	980	0
516	20250220	113400	1847	980	980	980	980	0
517	20250220	113300	1847	980	980	980	980	0
518	20250220	113200	1847	980	980	980	980	0
519	20250220	113100	1847	980	980	980	980	0
520	20250220	113000	1847	980	980	980	980	0
521	20250220	112900	1847	980	980	980	980	0
522	20250220	112800	1847	980	980	980	980	0
523	20250220	112700	1847	980	980	980	980	0
524	20250220	112600	1847	980	980	980	980	0
525	20250220	112500	1847	980	980	980	980	0
526	20250220	112400	1847	980	980	980	980	0
527	20250220	112300	1847	980	980	980	980	0
528	20250220	112200	1847	980	980	980	980	0
529	20250220	112100	1847	980	980	980	980	0
530	20250220	112000	1847	980	980	980	980	0
531	20250220	111900	1847	980	980	980	980	0
532	20250220	111800	1847	980	980	980	980	0
533	20250220	111700	1847	980	980	980	980	0
534	20250220	111600	1847	980	980	980	980	0
535	20250220	111500	1847	980	980	980	980	0
536	20250220	111400	1847	980	980	980	980	0
537	20250220	111300	1847	980	980	980	980	0
538	20250220	111200	1847	980	980	980	980	0
539	20250220	111100	1847	980	980	980	980	0
540	20250220	111000	1847	980	980	980	980	0
541	20250220	110900	1847	980	980	980	980	0
542	20250220	110800	1847	980	980	980	980	0
543	20250220	110700	1847	980	980	980	980	0
544	20250220	110600	1847	980	980	980	980	0
545	20250220	110500	1847	980	980	980	980	0
546	20250220	110400	1847	980	980	980	980	0
547	20250220	110300	1847	980	980	980	980	0
548	20250220	110200	1847	980	980	980	980	0
549	20250220	110100	1847	980	980	980	980	0
550	20250220	110000	1847	980	980	980	980	0
551	20250220	105900	1847	980	980	980	980	0
552	20250220	105800	1847	980	980	980	980	0
553	20250220	105700	1847	980	980	980	980	0
554	20250220	105600	1847	980	980	980	980	0
555	20250220	105500	1847	980	980	980	980	0
556	20250220	105400	1847	980	980	980	980	0
557	20250220	105300	1847	980	980	980	980	0
558	20250220	105200	1847	980	980	980	980	0
559	20250220	105100	1847	980	980	980	980	0
560	20250220	105000	1847	980	980	980	980	0
561	20250220	104900	1847	980	980	980	980	0
562	20250220	104800	1847	980	980	980	980	0
563	20250220	104700	1847	980	980	980	980	0
564	20250220	104600	1847	980	980	980	980	0
565	20250220	104500	1847	980	980	980	980	0
566	20250220	104400	1847	980	980	980	980	0
567	20250220	104300	1847	980	980	980	980	0
568	20250220	104200	1847	980	980	980	980	0
569	20250220	104100	1847	980	980	980	980	0
570	20250220	104000	1847	980	980	980	980	0
571	20250220	103900	1847	980	980	980	980	0
572	20250220	103800	1847	980	980	980	980	0
573	20250220	103700	1847	980	980	980	980	0
574	20250220	103600	1847	980	980	980	980	0
575	20250220	103500	1847	980	980	980	980	0
576	20250220	103400	1847	980	867	980	867	2
577	20250220	103300	0	1020	1020	1020	1020	0
578	20250220	103200	0	1020	1020	1020	1020	0
579	20250220	103100	0	1020	1020	1020	1020	0
580	20250220	103000	0	1020	1020	1020	1020	0
581	20250220	102900	0	1020	1020	1020	1020	0
582	20250220	102800	0	1020	1020	1020	1020	0
583	20250220	102700	0	1020	1020	1020	1020	0
584	20250220	102600	0	1020	1020	1020	1020	0
585	20250220	102500	0	1020	1020	1020	1020	0
586	20250220	102400	0	1020	1020	1020	1020	0
587	20250220	102300	0	1020	1020	1020	1020	0
588	20250220	102200	0	1020	1020	1020	1020	0
589	20250220	102100	0	1020	1020	1020	1020	0
590	20250220	102000	0	1020	1020	1020	1020	0
591	20250220	101900	0	1020	1020	1020	1020	0
592	20250220	101800	0	1020	1020	1020	1020	0
593	20250220	101700	0	1020	1020	1020	1020	0
594	20250220	101600	0	1020	1020	1020	1020	0
595	20250220	101500	0	1020	1020	1020	1020	0
596	20250220	101400	0	1020	1020	1020	1020	0
597	20250220	101300	0	1020	1020	1020	1020	0
598	20250220	101200	0	1020	1020	1020	1020	0
599	20250220	101100	0	1020	1020	1020	1020	0
600	20250220	101000	0	1020	1020	1020	1020	0
601	20250220	100900	0	1020	1020	1020	1020	0
602	20250220	100800	0	1020	1020	1020	1020	0
603	20250220	100700	0	1020	1020	1020	1020	0
604	20250220	100600	0	1020	1020	1020	1020	0
605	20250220	100500	0	1020	1020	1020	1020	0
606	20250220	100400	0	1020	1020	1020	1020	0
607	20250220	100300	0	1020	1020	1020	1020	0
608	20250220	100200	0	1020	1020	1020	1020	0
609	20250220	100100	0	1020	1020	1020	1020	0
610	20250220	100000	0	1020	1020	1020	1020	0
611	20250220	095900	0	1020	1020	1020	1020	0
612	20250220	095800	0	1020	1020	1020	1020	0
613	20250220	095700	0	1020	1020	1020	1020	0
614	20250220	095600	0	1020	1020	1020	1020	0
615	20250220	095500	0	1020	1020	1020	1020	0
616	20250220	095400	0	1020	1020	1020	1020	0
617	20250220	095300	0	1020	1020	1020	1020	0
618	20250220	095200	0	1020	1020	1020	1020	0
619	20250220	095100	0	1020	1020	1020	1020	0
620	20250220	095000	0	1020	1020	1020	1020	0
621	20250220	094900	0	1020	1020	1020	1020	0
622	20250220	094800	0	1020	1020	1020	1020	0
623	20250220	094700	0	1020	1020	1020	1020	0
624	20250220	094600	0	1020	1020	1020	1020	0
625	20250220	094500	0	1020	1020	1020	1020	0
626	20250220	094400	0	1020	1020	1020	1020	0
627	20250220	094300	0	1020	1020	1020	1020	0
628	20250220	094200	0	1020	1020	1020	1020	0
629	20250220	094100	0	1020	1020	1020	1020	0
630	20250220	094000	0	1020	1020	1020	1020	0
631	20250220	093900	0	1020	1020	1020	1020	0
632	20250220	093800	0	1020	1020	1020	1020	0
633	20250220	093700	0	1020	1020	1020	1020	0
634	20250220	093600	0	1020	1020	1020	1020	0
635	20250220	093500	0	1020	1020	1020	1020	0
636	20250220	093400	0	1020	1020	1020	1020	0
637	20250220	093300	0	1020	1020	1020	1020	0
638	20250220	093200	0	1020	1020	1020	1020	0
639	20250220	093100	0	1020	1020	1020	1020	0
640	20250220	093000	0	1020	1020	1020	1020	0
641	20250220	092900	0	1020	1020	1020	1020	0
642	20250220	092800	0	1020	1020	1020	1020	0
643	20250220	092700	0	1020	1020	1020	1020	0
644	20250220	092600	0	1020	1020	1020	1020	0
645	20250220	092500	0	1020	1020	1020	1020	0
646	20250220	092400	0	1020	1020	1020	1020	0
647	20250220	092300	0	1020	1020	1020	1020	0
648	20250220	092200	0	1020	1020	1020	1020	0
649	20250220	092100	0	1020	1020	1020	1020	0
650	20250220	092000	0	1020	1020	1020	1020	0
651	20250220	091900	0	1020	1020	1020	1020	0
652	20250220	091800	0	1020	1020	1020	1020	0
653	20250220	091700	0	1020	1020	1020	1020	0
654	20250220	091600	0	1020	1020	1020	1020	0
655	20250220	091500	0	1020	1020	1020	1020	0
656	20250220	091400	0	1020	1020	1020	1020	0
657	20250220	091300	0	1020	1020	1020	1020	0
658	20250220	091200	0	1020	1020	1020	1020	0
659	20250220	091100	0	1020	1020	1020	1020	0
660	20250220	091000	0	1020	1020	1020	1020	0
661	20250220	090900	0	1020	1020	1020	1020	0
662	20250220	090800	0	1020	1020	1020	1020	0
663	20250220	090700	0	1020	1020	1020	1020	0
664	20250220	090600	0	1020	1020	1020	1020	0
665	20250220	090500	0	1020	1020	1020	1020	0
666	20250220	090400	0	1020	1020	1020	1020	0
667	20250220	090300	0	1020	1020	1020	1020	0
668	20250220	090200	0	1020	1020	1020	1020	0
669	20250220	090100	0	1020	1020	1020	1020	0
670	20250220	090000	0	1020	1020	1020	1020	0