KissMeData/332190/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	212000	2995	2995	2995	2995	2995	1
3	20250214	211900	2995	2995	2995	2995	2995	0
4	20250214	211800	2995	2995	2995	2995	2995	0
5	20250214	211700	2995	2995	2995	2995	2995	0
6	20250214	211600	2995	2995	2995	2995	2995	0
7	20250214	211500	2995	2995	2995	2995	2995	0
8	20250214	211400	2995	2995	2995	2995	2995	0
9	20250214	211300	2995	2995	2995	2995	2995	0
10	20250214	211200	2995	2995	2995	2995	2995	0
11	20250214	211100	2995	2995	2995	2995	2995	0
12	20250214	211000	2995	2995	2995	2995	2995	0
13	20250214	210900	2995	2995	2995	2995	2995	0
14	20250214	210800	2995	2995	2995	2995	2995	0
15	20250214	210700	2995	2995	2995	2995	2995	0
16	20250214	210600	2995	2995	2995	2995	2995	0
17	20250214	210500	2995	2995	2995	2995	2995	0
18	20250214	210400	2995	2995	2995	2995	2995	0
19	20250214	210300	2995	2995	2995	2995	2995	0
20	20250214	210200	2995	2995	2995	2995	2995	0
21	20250214	210100	2995	2995	2995	2995	2995	0
22	20250214	210000	2995	2995	2995	2995	2995	0
23	20250214	205900	2995	2995	2995	2995	2995	0
24	20250214	205800	2995	2995	2995	2995	2995	0
25	20250214	205700	2995	2995	2995	2995	2995	0
26	20250214	205600	2995	2995	2995	2995	2995	0
27	20250214	205500	2995	2995	2995	2995	2995	0
28	20250214	205400	2995	2995	2995	2995	2995	0
29	20250214	205300	2995	2995	2995	2995	2995	0
30	20250214	205200	2995	2995	2995	2995	2995	0
31	20250214	205100	2995	2995	2995	2995	2995	0
32	20250214	205000	2995	2995	2995	2995	2995	1
33	20250214	204900	2995	2995	2995	2995	2995	0
34	20250214	204800	2995	2995	2995	2995	2995	0
35	20250214	204700	2995	2995	2995	2995	2995	0
36	20250214	204600	2995	2995	2995	2995	2995	0
37	20250214	204500	2995	2995	2995	2995	2995	0
38	20250214	204400	2995	2995	2995	2995	2995	0
39	20250214	204300	2995	2995	2995	2995	2995	0
40	20250214	204200	2995	2995	2995	2995	2995	0
41	20250214	204100	2995	2995	2995	2995	2995	0
42	20250214	204000	2995	2995	2995	2995	2995	0
43	20250214	203900	2995	2995	2995	2995	2995	0
44	20250214	203800	2995	2995	2995	2995	2995	0
45	20250214	203700	2995	2995	2995	2995	2995	0
46	20250214	203600	2995	2995	2995	2995	2995	0
47	20250214	203500	2995	2995	2995	2995	2995	0
48	20250214	203400	2995	2995	2995	2995	2995	0
49	20250214	203300	2995	2995	2995	2995	2995	0
50	20250214	203200	2995	2995	2995	2995	2995	0
51	20250214	203100	2995	2995	2995	2995	2995	0
52	20250214	203000	2995	2995	2995	2995	2995	0
53	20250214	202900	2995	2995	2995	2995	2995	0
54	20250214	202800	2995	2995	2995	2995	2995	0
55	20250214	202700	2995	2995	2995	2995	2995	0
56	20250214	202600	2995	2995	2995	2995	2995	0
57	20250214	202500	2995	2995	2995	2995	2995	0
58	20250214	202400	2995	2995	2995	2995	2995	0
59	20250214	202300	2995	2995	2995	2995	2995	0
60	20250214	202200	2995	2995	2995	2995	2995	0
61	20250214	202100	2995	2995	2995	2995	2995	0
62	20250214	202000	2995	2995	2995	2995	2995	1
63	20250214	201900	2995	2995	2995	2995	2995	0
64	20250214	201800	2995	2995	2995	2995	2995	0
65	20250214	201700	2995	2995	2995	2995	2995	0
66	20250214	201600	2995	2995	2995	2995	2995	0
67	20250214	201500	2995	2995	2995	2995	2995	0
68	20250214	201400	2995	2995	2995	2995	2995	0
69	20250214	201300	2995	2995	2995	2995	2995	0
70	20250214	201200	2995	2995	2995	2995	2995	0
71	20250214	201100	2995	2995	2995	2995	2995	0
72	20250214	201000	2995	2995	2995	2995	2995	0
73	20250214	200900	2995	2995	2995	2995	2995	0
74	20250214	200800	2995	2995	2995	2995	2995	0
75	20250214	200700	2995	2995	2995	2995	2995	0
76	20250214	200600	2995	2995	2995	2995	2995	0
77	20250214	200500	2995	2995	2995	2995	2995	0
78	20250214	200400	2995	2995	2995	2995	2995	0
79	20250214	200300	2995	2995	2995	2995	2995	0
80	20250214	200200	2995	2995	2995	2995	2995	0
81	20250214	200100	2995	2995	2995	2995	2995	0
82	20250214	200000	2995	2995	2995	2995	2995	0
83	20250214	195900	2995	2995	2995	2995	2995	0
84	20250214	195800	2995	2995	2995	2995	2995	0
85	20250214	195700	2995	2995	2995	2995	2995	0
86	20250214	195600	2995	2995	2995	2995	2995	0
87	20250214	195500	2995	2995	2995	2995	2995	0
88	20250214	195400	2995	2995	2995	2995	2995	0
89	20250214	195300	2995	2995	2995	2995	2995	0
90	20250214	195200	2995	2995	2995	2995	2995	0
91	20250214	195100	2995	2995	2995	2995	2995	0
92	20250214	195000	2995	2995	2995	2995	2995	1
93	20250214	194900	2995	2995	2995	2995	2995	0
94	20250214	194800	2995	2995	2995	2995	2995	0
95	20250214	194700	2995	2995	2995	2995	2995	0
96	20250214	194600	2995	2995	2995	2995	2995	0
97	20250214	194500	2995	2995	2995	2995	2995	0
98	20250214	194400	2995	2995	2995	2995	2995	0
99	20250214	194300	2995	2995	2995	2995	2995	0
100	20250214	194200	2995	2995	2995	2995	2995	0
101	20250214	194100	2995	2995	2995	2995	2995	0
102	20250214	194000	2995	2995	2995	2995	2995	0
103	20250214	193900	2995	2995	2995	2995	2995	0
104	20250214	193800	2995	2995	2995	2995	2995	0
105	20250214	193700	2995	2995	2995	2995	2995	0
106	20250214	193600	2995	2995	2995	2995	2995	0
107	20250214	193500	2995	2995	2995	2995	2995	0
108	20250214	193400	2995	2995	2995	2995	2995	0
109	20250214	193300	2995	2995	2995	2995	2995	0
110	20250214	193200	2995	2995	2995	2995	2995	0
111	20250214	193100	2995	2995	2995	2995	2995	0
112	20250214	193000	2995	2995	2995	2995	2995	0
113	20250214	192900	2995	2995	2995	2995	2995	0
114	20250214	192800	2995	2995	2995	2995	2995	0
115	20250214	192700	2995	2995	2995	2995	2995	0
116	20250214	192600	2995	2995	2995	2995	2995	0
117	20250214	192500	2995	2995	2995	2995	2995	0
118	20250214	192400	2995	2995	2995	2995	2995	0
119	20250214	192300	2995	2995	2995	2995	2995	0
120	20250214	192200	2995	2995	2995	2995	2995	0
121	20250214	192100	2995	2995	2995	2995	2995	0
122	20250214	192000	2995	2995	2995	2995	2995	1
123	20250214	191900	2995	2995	2995	2995	2995	0
124	20250214	191800	2995	2995	2995	2995	2995	0
125	20250214	191700	2995	2995	2995	2995	2995	0
126	20250214	191600	2995	2995	2995	2995	2995	0
127	20250214	191500	2995	2995	2995	2995	2995	0
128	20250214	191400	2995	2995	2995	2995	2995	0
129	20250214	191300	2995	2995	2995	2995	2995	0
130	20250214	191200	2995	2995	2995	2995	2995	0
131	20250214	191100	2995	2995	2995	2995	2995	0
132	20250214	191000	2995	2995	2995	2995	2995	0
133	20250214	190900	2995	2995	2995	2995	2995	0
134	20250214	190800	2995	2995	2995	2995	2995	0
135	20250214	190700	2995	2995	2995	2995	2995	0
136	20250214	190600	2995	2995	2995	2995	2995	0
137	20250214	190500	2995	2995	2995	2995	2995	0
138	20250214	190400	2995	2995	2995	2995	2995	0
139	20250214	190300	2995	2995	2995	2995	2995	0
140	20250214	190200	2995	2995	2995	2995	2995	0
141	20250214	190100	2995	2995	2995	2995	2995	0
142	20250214	190000	2995	2995	2995	2995	2995	0
143	20250214	185900	2995	2995	2995	2995	2995	0
144	20250214	185800	2995	2995	2995	2995	2995	0
145	20250214	185700	2995	2995	2995	2995	2995	0
146	20250214	185600	2995	2995	2995	2995	2995	0
147	20250214	185500	2995	2995	2995	2995	2995	0
148	20250214	185400	2995	2995	2995	2995	2995	0
149	20250214	185300	2995	2995	2995	2995	2995	0
150	20250214	185200	2995	2995	2995	2995	2995	0
151	20250214	185100	2995	2995	2995	2995	2995	0
152	20250214	185000	2995	2995	2995	2995	2995	1
153	20250214	184900	2995	2995	2995	2995	2995	0
154	20250214	184800	2995	2995	2995	2995	2995	0
155	20250214	184700	2995	2995	2995	2995	2995	0
156	20250214	184600	2995	2995	2995	2995	2995	0
157	20250214	184500	2995	2995	2995	2995	2995	0
158	20250214	184400	2995	2995	2995	2995	2995	0
159	20250214	184300	2995	2995	2995	2995	2995	0
160	20250214	184200	2995	2995	2995	2995	2995	0
161	20250214	184100	2995	2995	2995	2995	2995	0
162	20250214	184000	2995	2995	2995	2995	2995	0
163	20250214	183900	2995	2995	2995	2995	2995	0
164	20250214	183800	2995	2995	2995	2995	2995	0
165	20250214	183700	2995	2995	2995	2995	2995	0
166	20250214	183600	2995	2995	2995	2995	2995	0
167	20250214	183500	2995	2995	2995	2995	2995	0
168	20250214	183400	2995	2995	2995	2995	2995	0
169	20250214	183300	2995	2995	2995	2995	2995	0
170	20250214	183200	2995	2995	2995	2995	2995	0
171	20250214	183100	2995	2995	2995	2995	2995	0
172	20250214	183000	2995	2995	2995	2995	2995	0
173	20250214	182900	2995	2995	2995	2995	2995	0
174	20250214	182800	2995	2995	2995	2995	2995	0
175	20250214	182700	2995	2995	2995	2995	2995	0
176	20250214	182600	2995	2995	2995	2995	2995	0
177	20250214	182500	2995	2995	2995	2995	2995	0
178	20250214	182400	2995	2995	2995	2995	2995	0
179	20250214	182300	2995	2995	2995	2995	2995	0
180	20250214	182200	2995	2995	2995	2995	2995	0
181	20250214	182100	2995	2995	2995	2995	2995	0
182	20250214	182000	2995	2995	2995	2995	2995	1
183	20250214	181900	2995	2995	2995	2995	2995	0
184	20250214	181800	2995	2995	2995	2995	2995	0
185	20250214	181700	2995	2995	2995	2995	2995	0
186	20250214	181600	2995	2995	2995	2995	2995	0
187	20250214	181500	2995	2995	2995	2995	2995	0
188	20250214	181400	2995	2995	2995	2995	2995	0
189	20250214	181300	2995	2995	2995	2995	2995	0
190	20250214	181200	2995	2995	2995	2995	2995	0
191	20250214	181100	2995	2995	2995	2995	2995	0
192	20250214	181000	2995	2995	2995	2995	2995	0
193	20250214	180900	2995	2995	2995	2995	2995	0
194	20250214	180800	2995	2995	2995	2995	2995	0
195	20250214	180700	2995	2995	2995	2995	2995	0
196	20250214	180600	2995	2995	2995	2995	2995	0
197	20250214	180500	2995	2995	2995	2995	2995	0
198	20250214	180400	2995	2995	2995	2995	2995	0
199	20250214	180300	2995	2995	2995	2995	2995	0
200	20250214	180200	2995	2995	2995	2995	2995	0
201	20250214	180100	2995	2995	2995	2995	2995	0
202	20250214	180000	2995	2995	2995	2995	2995	0
203	20250214	175900	2995	2995	2995	2995	2995	0
204	20250214	175800	2995	2995	2995	2995	2995	0
205	20250214	175700	2995	2995	2995	2995	2995	0
206	20250214	175600	2995	2995	2995	2995	2995	0
207	20250214	175500	2995	2995	2995	2995	2995	0
208	20250214	175400	2995	2995	2995	2995	2995	0
209	20250214	175300	2995	2995	2995	2995	2995	0
210	20250214	175200	2995	2995	2995	2995	2995	0
211	20250214	175100	2995	2995	2995	2995	2995	0
212	20250214	175000	2995	2995	2995	2995	2995	1
213	20250214	174900	2995	2995	2995	2995	2995	0
214	20250214	174800	2995	2995	2995	2995	2995	0
215	20250214	174700	2995	2995	2995	2995	2995	0
216	20250214	174600	2995	2995	2995	2995	2995	0
217	20250214	174500	2995	2995	2995	2995	2995	0
218	20250214	174400	2995	2995	2995	2995	2995	0
219	20250214	174300	2995	2995	2995	2995	2995	0
220	20250214	174200	2995	2995	2995	2995	2995	0
221	20250214	174100	2995	2995	2995	2995	2995	0
222	20250214	174000	2995	2995	2995	2995	2995	0
223	20250214	173900	2995	2995	2995	2995	2995	0
224	20250214	173800	2995	2995	2995	2995	2995	0
225	20250214	173700	2995	2995	2995	2995	2995	0
226	20250214	173600	2995	2995	2995	2995	2995	0
227	20250214	173500	2995	2995	2995	2995	2995	0
228	20250214	173400	2995	2995	2995	2995	2995	0
229	20250214	173300	2995	2995	2995	2995	2995	0
230	20250214	173200	2995	2995	2995	2995	2995	0
231	20250214	173100	2995	2995	2995	2995	2995	0
232	20250214	173000	2995	2995	2995	2995	2995	0
233	20250214	172900	2995	2995	2995	2995	2995	0
234	20250214	172800	2995	2995	2995	2995	2995	0
235	20250214	172700	2995	2995	2995	2995	2995	0
236	20250214	172600	2995	2995	2995	2995	2995	0
237	20250214	172500	2995	2995	2995	2995	2995	0
238	20250214	172400	2995	2995	2995	2995	2995	0
239	20250214	172300	2995	2995	2995	2995	2995	0
240	20250214	172200	2995	2995	2995	2995	2995	0
241	20250214	172100	2995	2995	2995	2995	2995	0
242	20250214	172000	2995	2995	2995	2995	2995	1
243	20250214	171900	2995	2995	2995	2995	2995	0
244	20250214	171800	2995	2995	2995	2995	2995	0
245	20250214	171700	2995	2995	2995	2995	2995	0
246	20250214	171600	2995	2995	2995	2995	2995	0
247	20250214	171500	2995	2995	2995	2995	2995	0
248	20250214	171400	2995	2995	2995	2995	2995	0
249	20250214	171300	2995	2995	2995	2995	2995	0
250	20250214	171200	2995	2995	2995	2995	2995	0
251	20250214	171100	2995	2995	2995	2995	2995	0
252	20250214	171000	2995	2995	2995	2995	2995	0
253	20250214	170900	2995	2995	2995	2995	2995	0
254	20250214	170800	2995	2995	2995	2995	2995	0
255	20250214	170700	2995	2995	2995	2995	2995	0
256	20250214	170600	2995	2995	2995	2995	2995	0
257	20250214	170500	2995	2995	2995	2995	2995	0
258	20250214	170400	2995	2995	2995	2995	2995	0
259	20250214	170300	2995	2995	2995	2995	2995	0
260	20250214	170200	2995	2995	2995	2995	2995	0
261	20250214	170100	2995	2995	2995	2995	2995	0
262	20250214	170000	2995	2995	2995	2995	2995	0
263	20250214	165900	2995	2995	2995	2995	2995	0
264	20250214	165800	2995	2995	2995	2995	2995	0
265	20250214	165700	2995	2995	2995	2995	2995	0
266	20250214	165600	2995	2995	2995	2995	2995	0
267	20250214	165500	2995	2995	2995	2995	2995	0
268	20250214	165400	2995	2995	2995	2995	2995	0
269	20250214	165300	2995	2995	2995	2995	2995	0
270	20250214	165200	2995	2995	2995	2995	2995	0
271	20250214	165100	2995	2995	2995	2995	2995	0
272	20250214	165000	2995	2995	2995	2995	2995	1
273	20250214	164900	2995	2995	2995	2995	2995	0
274	20250214	164800	2995	2995	2995	2995	2995	0
275	20250214	164700	2995	2995	2995	2995	2995	0
276	20250214	164600	2995	2995	2995	2995	2995	0
277	20250214	164500	2995	2995	2995	2995	2995	0
278	20250214	164400	2995	2995	2995	2995	2995	0
279	20250214	164300	2995	2995	2995	2995	2995	0
280	20250214	164200	2995	2995	2995	2995	2995	0
281	20250214	164100	2995	2995	2995	2995	2995	0
282	20250214	164000	2995	2995	2995	2995	2995	0
283	20250214	163900	2995	2995	2995	2995	2995	0
284	20250214	163800	2995	2995	2995	2995	2995	0
285	20250214	163700	2995	2995	2995	2995	2995	0
286	20250214	163600	2995	2995	2995	2995	2995	0
287	20250214	163500	2995	2995	2995	2995	2995	0
288	20250214	163400	2995	2995	2995	2995	2995	0
289	20250214	163300	2995	2995	2995	2995	2995	0
290	20250214	163200	2995	2995	2995	2995	2995	0
291	20250214	163100	2995	2995	2995	2995	2995	0
292	20250214	163000	2995	2995	2995	2995	2995	0
293	20250214	162900	2995	2995	2995	2995	2995	0
294	20250214	162800	2995	2995	2995	2995	2995	0
295	20250214	162700	2995	2995	2995	2995	2995	0
296	20250214	162600	2995	2995	2995	2995	2995	0
297	20250214	162500	2995	2995	2995	2995	2995	0
298	20250214	162400	2995	2995	2995	2995	2995	0
299	20250214	162300	2995	2995	2995	2995	2995	0
300	20250214	162200	2995	2995	2995	2995	2995	0
301	20250214	162100	2995	2995	2995	2995	2995	0
302	20250214	162000	2995	2995	2995	2995	2995	1
303	20250214	161900	2995	2995	2995	2995	2995	0
304	20250214	161800	2995	2995	2995	2995	2995	0
305	20250214	161700	2995	2995	2995	2995	2995	0
306	20250214	161600	2995	2995	2995	2995	2995	0
307	20250214	161500	2995	2995	2995	2995	2995	0
308	20250214	161400	2995	2995	2995	2995	2995	0
309	20250214	161300	2995	2995	2995	2995	2995	0
310	20250214	161200	2995	2995	2995	2995	2995	0
311	20250214	161100	2995	2995	2995	2995	2995	0
312	20250214	161000	2995	2995	2995	2995	2995	0
313	20250214	160900	2995	2995	2995	2995	2995	0
314	20250214	160800	2995	2995	2995	2995	2995	0
315	20250214	160700	2995	2995	2995	2995	2995	0
316	20250214	160600	2995	2995	2995	2995	2995	0
317	20250214	160500	2995	2995	2995	2995	2995	0
318	20250214	160400	2995	2995	2995	2995	2995	0
319	20250214	160300	2995	2995	2995	2995	2995	0
320	20250214	160200	2995	2995	2995	2995	2995	0
321	20250214	160100	2995	2995	2995	2995	2995	0
322	20250214	160000	2995	2995	2995	2995	2995	0
323	20250214	155900	2995	2995	2995	2995	2995	0
324	20250214	155800	2995	2995	2995	2995	2995	0
325	20250214	155700	2995	2995	2995	2995	2995	0
326	20250214	155600	2995	2995	2995	2995	2995	0
327	20250214	155500	2995	2995	2995	2995	2995	0
328	20250214	155400	2995	2995	2995	2995	2995	0
329	20250214	155300	2995	2995	2995	2995	2995	0
330	20250214	155200	2995	2995	2995	2995	2995	0
331	20250214	155100	2995	2995	2995	2995	2995	0
332	20250214	155000	2995	2995	2995	2995	2995	1
333	20250214	154900	2995	2995	2995	2995	2995	0
334	20250214	154800	2995	2995	2995	2995	2995	0
335	20250214	154700	2995	2995	2995	2995	2995	0
336	20250214	154600	2995	2995	2995	2995	2995	0
337	20250214	154500	2995	2995	2995	2995	2995	0
338	20250214	154400	2995	2995	2995	2995	2995	0
339	20250214	154300	2995	2995	2995	2995	2995	0
340	20250214	154200	2995	2995	2995	2995	2995	0
341	20250214	154100	2995	2995	2995	2995	2995	0
342	20250214	154000	2995	2995	2995	2995	2995	0
343	20250214	153900	2995	2995	2995	2995	2995	0
344	20250214	153800	2995	2995	2995	2995	2995	0
345	20250214	153700	2995	2995	2995	2995	2995	0
346	20250214	153600	2995	2995	2995	2995	2995	0
347	20250214	153500	2995	2995	2995	2995	2995	0
348	20250214	153400	2995	2995	2995	2995	2995	0
349	20250214	153300	2995	2995	2995	2995	2995	0
350	20250214	153200	2995	2995	2995	2995	2995	0
351	20250214	153100	2995	2995	2995	2995	2995	0
352	20250214	153000	2995	2995	2995	2995	2995	0
353	20250214	152900	2995	2995	2995	2995	2995	0
354	20250214	152800	2995	2995	2995	2995	2995	0
355	20250214	152700	2995	2995	2995	2995	2995	0
356	20250214	152600	2995	2995	2995	2995	2995	0
357	20250214	152500	2995	2995	2995	2995	2995	0
358	20250214	152400	2995	2995	2995	2995	2995	0
359	20250214	152300	2995	2995	2995	2995	2995	0
360	20250214	152200	2995	2995	2995	2995	2995	0
361	20250214	152100	2995	2995	2995	2995	2995	0
362	20250214	152000	2995	2995	2995	2995	2995	0
363	20250214	151900	2995	2995	2995	2995	2995	0
364	20250214	151800	2995	2995	2995	2995	2995	0
365	20250214	151700	2995	2995	2995	2995	2995	0
366	20250214	151600	2995	2995	2995	2995	2995	0
367	20250214	151500	2995	2995	2995	2995	2995	0
368	20250214	151400	2995	2995	2995	2995	2995	0
369	20250214	151300	2995	2995	2995	2995	2995	0
370	20250214	151200	2995	2995	2995	2995	2995	0
371	20250214	151100	2995	2995	2995	2995	2995	0
372	20250214	151000	2995	2995	2995	2995	2995	0
373	20250214	150900	2995	2995	2995	2995	2995	0
374	20250214	150800	2995	2995	2995	2995	2995	0
375	20250214	150700	2995	2995	2995	2995	2995	0
376	20250214	150600	2995	2995	2995	2995	2995	0
377	20250214	150500	2995	2995	2995	2995	2995	0
378	20250214	150400	2995	2995	2995	2995	2995	0
379	20250214	150300	2995	2995	2995	2995	2995	0
380	20250214	150200	2995	2995	2995	2995	2995	0
381	20250214	150100	2995	2995	2995	2995	2995	0
382	20250214	150000	2995	2995	2995	2995	2995	0
383	20250214	145900	2995	2995	2995	2995	2995	0
384	20250214	145800	2995	2995	2995	2995	2995	0
385	20250214	145700	2995	2995	2995	2995	2995	0
386	20250214	145600	2995	2995	2995	2995	2995	0
387	20250214	145500	2995	2995	2995	2995	2995	0
388	20250214	145400	2995	2995	2995	2995	2995	0
389	20250214	145300	2995	2995	2995	2995	2995	0
390	20250214	145200	2995	2995	2995	2995	2995	0
391	20250214	145100	2995	2995	2995	2995	2995	0
392	20250214	145000	2995	2995	2995	2995	2995	0
393	20250214	144900	2995	2995	2995	2995	2995	0
394	20250214	144800	2995	2995	2995	2995	2995	0
395	20250214	144700	2995	2995	2995	2995	2995	0
396	20250214	144600	2995	2995	2995	2995	2995	0
397	20250214	144500	2995	2995	2995	2995	2995	0
398	20250214	144400	2995	2995	2995	2995	2995	0
399	20250214	144300	2995	2995	2995	2995	2995	0
400	20250214	144200	2995	2995	2995	2995	2995	0
401	20250214	144100	2995	2995	2995	2995	2995	0
402	20250214	144000	2995	2995	2995	2995	2995	0
403	20250214	143900	2995	2995	2995	2995	2995	0
404	20250214	143800	2995	2995	2995	2995	2995	0
405	20250214	143700	2995	2995	2995	2995	2995	0
406	20250214	143600	2995	2995	2995	2995	2995	0
407	20250214	143500	2995	2995	2995	2995	2995	0
408	20250214	143400	2995	2995	2995	2995	2995	0
409	20250214	143300	2995	2995	2995	2995	2995	0
410	20250214	143200	2995	2995	2995	2995	2995	0
411	20250214	143100	2995	2995	2995	2995	2995	0
412	20250214	143000	2995	2995	2995	2995	2995	0
413	20250214	142900	2995	2995	2995	2995	2995	0
414	20250214	142800	2995	2995	2995	2995	2995	0
415	20250214	142700	2995	2995	2995	2995	2995	0
416	20250214	142600	2995	2995	2995	2995	2995	0
417	20250214	142500	2995	2995	2995	2995	2995	0
418	20250214	142400	2995	2995	2995	2995	2995	0
419	20250214	142300	2995	2995	2995	2995	2995	0
420	20250214	142200	2995	2995	2995	2995	2995	0
421	20250214	142100	2995	2995	2995	2995	2995	0
422	20250214	142000	2995	2995	2995	2995	2995	0
423	20250214	141900	2995	2995	2995	2995	2995	0
424	20250214	141800	2995	2995	2995	2995	2995	0
425	20250214	141700	2995	2995	2995	2995	2995	0
426	20250214	141600	2995	2995	2995	2995	2995	0
427	20250214	141500	2995	2995	2995	2995	2995	0
428	20250214	141400	2995	2995	2995	2995	2995	0
429	20250214	141300	2995	2995	2995	2995	2995	0
430	20250214	141200	2995	2995	2995	2995	2995	0
431	20250214	141100	2995	2995	2995	2995	2995	0
432	20250214	141000	2995	2995	2995	2995	2995	0
433	20250214	140900	2995	2995	2995	2995	2995	0
434	20250214	140800	2995	2995	2995	2995	2995	0
435	20250214	140700	2995	2995	2995	2995	2995	0
436	20250214	140600	2995	2995	2995	2995	2995	0
437	20250214	140500	2995	2995	2995	2995	2995	0
438	20250214	140400	2995	2995	2995	2995	2995	0
439	20250214	140300	2995	2995	2995	2995	2995	0
440	20250214	140200	2995	2995	2995	2995	2995	0
441	20250214	140100	2995	2995	2995	2995	2995	0
442	20250214	140000	2995	2995	2995	2995	2995	0
443	20250214	135900	2995	2995	2995	2995	2995	0
444	20250214	135800	2995	2995	2995	2995	2995	0
445	20250214	135700	2995	2995	2995	2995	2995	0
446	20250214	135600	2995	2995	2995	2995	2995	0
447	20250214	135500	2995	2995	2995	2995	2995	0
448	20250214	135400	2995	2995	2995	2995	2995	0
449	20250214	135300	2995	2995	2995	2995	2995	0
450	20250214	135200	2995	2995	2995	2995	2995	0
451	20250214	135100	2995	2995	2995	2995	2995	0
452	20250214	135000	2995	2995	2995	2995	2995	0
453	20250214	134900	2995	2995	2995	2995	2995	0
454	20250214	134800	2995	2995	2995	2995	2995	0
455	20250214	134700	2995	2995	2995	2995	2995	0
456	20250214	134600	2995	2995	2995	2995	2995	0
457	20250214	134500	2995	2995	2995	2995	2995	0
458	20250214	134400	2995	2995	2995	2995	2995	0
459	20250214	134300	2995	2995	2995	2995	2995	0
460	20250214	134200	2995	2995	2995	2995	2995	0
461	20250214	134100	2995	2995	2995	2995	2995	0
462	20250214	134000	2995	2995	2995	2995	2995	0
463	20250214	133900	2995	2995	2995	2995	2995	0
464	20250214	133800	2995	2995	2995	2995	2995	0
465	20250214	133700	2995	2995	2995	2995	2995	0
466	20250214	133600	2995	2995	2995	2995	2995	0
467	20250214	133500	2995	2995	2995	2995	2995	0
468	20250214	133400	2995	2995	2995	2995	2995	0
469	20250214	133300	2995	2995	2995	2995	2995	0
470	20250214	133200	2995	2995	2995	2995	2995	0
471	20250214	133100	2995	2995	2995	2995	2995	0
472	20250214	133000	2995	2995	2995	2995	2995	0
473	20250214	132900	2995	2995	2995	2995	2995	0
474	20250214	132800	2995	2995	2995	2995	2995	0
475	20250214	132700	2995	2995	2995	2995	2995	0
476	20250214	132600	2995	2995	2995	2995	2995	0
477	20250214	132500	2995	2995	2995	2995	2995	0
478	20250214	132400	2995	2995	2995	2995	2995	0
479	20250214	132300	2995	2995	2995	2995	2995	0
480	20250214	132200	2995	2995	2995	2995	2995	0
481	20250214	132100	2995	2995	2995	2995	2995	0
482	20250214	132000	2995	2995	2995	2995	2995	0
483	20250214	131900	2995	2995	2995	2995	2995	0
484	20250214	131800	2995	2995	2995	2995	2995	0
485	20250214	131700	2995	2995	2995	2995	2995	0
486	20250214	131600	2995	2995	2995	2995	2995	0
487	20250214	131500	2995	2995	2995	2995	2995	0
488	20250214	131400	2995	2995	2995	2995	2995	0
489	20250214	131300	2995	2995	2995	2995	2995	0
490	20250214	131200	2995	2995	2995	2995	2995	0
491	20250214	131100	2995	2995	2995	2995	2995	0
492	20250214	131000	2995	2995	2995	2995	2995	0
493	20250214	130900	2995	2995	2995	2995	2995	0
494	20250214	130800	2995	2995	2995	2995	2995	0
495	20250214	130700	2995	2995	2995	2995	2995	0
496	20250214	130600	2995	2995	2995	2995	2995	0
497	20250214	130500	2995	2995	2995	2995	2995	0
498	20250214	130400	2995	2995	2995	2995	2995	0
499	20250214	130300	2995	2995	2995	2995	2995	0
500	20250214	130200	2995	2995	2995	2995	2995	0
501	20250214	130100	2995	2995	2995	2995	2995	0
502	20250214	130000	2995	2995	2995	2995	2995	0
503	20250214	125900	2995	2995	2995	2995	2995	0
504	20250214	125800	2995	2995	2995	2995	2995	0
505	20250214	125700	2995	2995	2995	2995	2995	0
506	20250214	125600	2995	2995	2995	2995	2995	0
507	20250214	125500	2995	2995	2995	2995	2995	0
508	20250214	125400	2995	2995	2995	2995	2995	0
509	20250214	125300	2995	2995	2995	2995	2995	0
510	20250214	125200	2995	2995	2995	2995	2995	0
511	20250214	125100	2995	2995	2995	2995	2995	0
512	20250214	125000	2995	2995	2995	2995	2995	0
513	20250214	124900	2995	2995	2995	2995	2995	0
514	20250214	124800	2995	2995	2995	2995	2995	0
515	20250214	124700	2995	2995	2995	2995	2995	0
516	20250214	124600	2995	2995	2995	2995	2995	0
517	20250214	124500	2995	2995	2995	2995	2995	0
518	20250214	124400	2995	2995	2995	2995	2995	0
519	20250214	124300	2995	2995	2995	2995	2995	0
520	20250214	124200	2995	2995	2995	2995	2995	0
521	20250214	124100	2995	2995	2995	2995	2995	0
522	20250214	124000	2995	2995	2995	2995	2995	0
523	20250214	123900	2995	2995	2995	2995	2995	0
524	20250214	123800	2995	2995	2995	2995	2995	0
525	20250214	123700	2995	2995	2995	2995	2995	0
526	20250214	123600	2995	2995	2995	2995	2995	0
527	20250214	123500	2995	2995	2995	2995	2995	0
528	20250214	123400	2995	2995	2995	2995	2995	0
529	20250214	123300	2995	2995	2995	2995	2995	0
530	20250214	123200	2995	2995	2995	2995	2995	0
531	20250214	123100	2995	2995	2995	2995	2995	0
532	20250214	123000	2995	2995	2995	2995	2995	0
533	20250214	122900	2995	2995	2995	2995	2995	0
534	20250214	122800	2995	2995	2995	2995	2995	0
535	20250214	122700	2995	2995	2995	2995	2995	0
536	20250214	122600	2995	2995	2995	2995	2995	0
537	20250214	122500	2995	2995	2995	2995	2995	0
538	20250214	122400	2995	2995	2995	2995	2995	0
539	20250214	122300	2995	2995	2995	2995	2995	0
540	20250214	122200	2995	2995	2995	2995	2995	0
541	20250214	122100	2995	2995	2995	2995	2995	0
542	20250214	122000	2995	2995	2995	2995	2995	0
543	20250214	121900	2995	2995	2995	2995	2995	0
544	20250214	121800	2995	2995	2995	2995	2995	0
545	20250214	121700	2995	2995	2995	2995	2995	0
546	20250214	121600	2995	2995	2995	2995	2995	0
547	20250214	121500	2995	2995	2995	2995	2995	0
548	20250214	121400	2995	2995	2995	2995	2995	0
549	20250214	121300	2995	2995	2995	2995	2995	0
550	20250214	121200	2995	2995	2995	2995	2995	0
551	20250214	121100	2995	2995	2995	2995	2995	0
552	20250214	121000	2995	2995	2995	2995	2995	0
553	20250214	120900	2995	2995	2995	2995	2995	0
554	20250214	120800	2995	2995	2995	2995	2995	0
555	20250214	120700	2995	2995	2995	2995	2995	0
556	20250214	120600	2995	2995	2995	2995	2995	0
557	20250214	120500	2995	2995	2995	2995	2995	0
558	20250214	120400	2995	2995	2995	2995	2995	0
559	20250214	120300	2995	2995	2995	2995	2995	0
560	20250214	120200	2995	2995	2995	2995	2995	0
561	20250214	120100	2995	2995	2995	2995	2995	0
562	20250214	120000	2995	2995	2995	2995	2995	0
563	20250214	115900	2995	2995	2995	2995	2995	0
564	20250214	115800	2995	2995	2995	2995	2995	0
565	20250214	115700	2995	2995	2995	2995	2995	0
566	20250214	115600	2995	2995	2995	2995	2995	0
567	20250214	115500	2995	2995	2995	2995	2995	0
568	20250214	115400	2995	2995	2995	2995	2995	0
569	20250214	115300	2995	2995	2995	2995	2995	1
570	20250214	115200	0	2990	2990	2990	2990	0
571	20250214	115100	0	2990	2990	2990	2990	0
572	20250214	115000	0	2990	2990	2990	2990	0
573	20250214	114900	0	2990	2990	2990	2990	0
574	20250214	114800	0	2990	2990	2990	2990	0
575	20250214	114700	0	2990	2990	2990	2990	0
576	20250214	114600	0	2990	2990	2990	2990	0
577	20250214	114500	0	2990	2990	2990	2990	0
578	20250214	114400	0	2990	2990	2990	2990	0
579	20250214	114300	0	2990	2990	2990	2990	0
580	20250214	114200	0	2990	2990	2990	2990	0
581	20250214	114100	0	2990	2990	2990	2990	0
582	20250214	114000	0	2990	2990	2990	2990	0
583	20250214	113900	0	2990	2990	2990	2990	0
584	20250214	113800	0	2990	2990	2990	2990	0
585	20250214	113700	0	2990	2990	2990	2990	0
586	20250214	113600	0	2990	2990	2990	2990	0
587	20250214	113500	0	2990	2990	2990	2990	0
588	20250214	113400	0	2990	2990	2990	2990	0
589	20250214	113300	0	2990	2990	2990	2990	0
590	20250214	113200	0	2990	2990	2990	2990	0
591	20250214	113100	0	2990	2990	2990	2990	0
592	20250214	113000	0	2990	2990	2990	2990	0
593	20250214	112900	0	2990	2990	2990	2990	0
594	20250214	112800	0	2990	2990	2990	2990	0
595	20250214	112700	0	2990	2990	2990	2990	0
596	20250214	112600	0	2990	2990	2990	2990	0
597	20250214	112500	0	2990	2990	2990	2990	0
598	20250214	112400	0	2990	2990	2990	2990	0
599	20250214	112300	0	2990	2990	2990	2990	0
600	20250214	112200	0	2990	2990	2990	2990	0
601	20250214	112100	0	2990	2990	2990	2990	0
602	20250214	112000	0	2990	2990	2990	2990	0
603	20250214	111900	0	2990	2990	2990	2990	0
604	20250214	111800	0	2990	2990	2990	2990	0
605	20250214	111700	0	2990	2990	2990	2990	0
606	20250214	111600	0	2990	2990	2990	2990	0
607	20250214	111500	0	2990	2990	2990	2990	0
608	20250214	111400	0	2990	2990	2990	2990	0
609	20250214	111300	0	2990	2990	2990	2990	0
610	20250214	111200	0	2990	2990	2990	2990	0
611	20250214	111100	0	2990	2990	2990	2990	0
612	20250214	111000	0	2990	2990	2990	2990	0
613	20250214	110900	0	2990	2990	2990	2990	0
614	20250214	110800	0	2990	2990	2990	2990	0
615	20250214	110700	0	2990	2990	2990	2990	0
616	20250214	110600	0	2990	2990	2990	2990	0
617	20250214	110500	0	2990	2990	2990	2990	0
618	20250214	110400	0	2990	2990	2990	2990	0
619	20250214	110300	0	2990	2990	2990	2990	0
620	20250214	110200	0	2990	2990	2990	2990	0
621	20250214	110100	0	2990	2990	2990	2990	0
622	20250214	110000	0	2990	2990	2990	2990	0
623	20250214	105900	0	2990	2990	2990	2990	0
624	20250214	105800	0	2990	2990	2990	2990	0
625	20250214	105700	0	2990	2990	2990	2990	0
626	20250214	105600	0	2990	2990	2990	2990	0
627	20250214	105500	0	2990	2990	2990	2990	0
628	20250214	105400	0	2990	2990	2990	2990	0
629	20250214	105300	0	2990	2990	2990	2990	0
630	20250214	105200	0	2990	2990	2990	2990	0
631	20250214	105100	0	2990	2990	2990	2990	0
632	20250214	105000	0	2990	2990	2990	2990	0
633	20250214	104900	0	2990	2990	2990	2990	0
634	20250214	104800	0	2990	2990	2990	2990	0
635	20250214	104700	0	2990	2990	2990	2990	0
636	20250214	104600	0	2990	2990	2990	2990	0
637	20250214	104500	0	2990	2990	2990	2990	0
638	20250214	104400	0	2990	2990	2990	2990	0
639	20250214	104300	0	2990	2990	2990	2990	0
640	20250214	104200	0	2990	2990	2990	2990	0
641	20250214	104100	0	2990	2990	2990	2990	0
642	20250214	104000	0	2990	2990	2990	2990	0
643	20250214	103900	0	2990	2990	2990	2990	0
644	20250214	103800	0	2990	2990	2990	2990	0
645	20250214	103700	0	2990	2990	2990	2990	0
646	20250214	103600	0	2990	2990	2990	2990	0
647	20250214	103500	0	2990	2990	2990	2990	0
648	20250214	103400	0	2990	2990	2990	2990	0
649	20250214	103300	0	2990	2990	2990	2990	0
650	20250214	103200	0	2990	2990	2990	2990	0
651	20250214	103100	0	2990	2990	2990	2990	0
652	20250214	103000	0	2990	2990	2990	2990	0
653	20250214	102900	0	2990	2990	2990	2990	0
654	20250214	102800	0	2990	2990	2990	2990	0
655	20250214	102700	0	2990	2990	2990	2990	0
656	20250214	102600	0	2990	2990	2990	2990	0
657	20250214	102500	0	2990	2990	2990	2990	0
658	20250214	102400	0	2990	2990	2990	2990	0
659	20250214	102300	0	2990	2990	2990	2990	0
660	20250214	102200	0	2990	2990	2990	2990	0
661	20250214	102100	0	2990	2990	2990	2990	0
662	20250214	102000	0	2990	2990	2990	2990	0
663	20250214	101900	0	2990	2990	2990	2990	0
664	20250214	101800	0	2990	2990	2990	2990	0
665	20250214	101700	0	2990	2990	2990	2990	0
666	20250214	101600	0	2990	2990	2990	2990	0
667	20250214	101500	0	2990	2990	2990	2990	0
668	20250214	101400	0	2990	2990	2990	2990	0
669	20250214	101300	0	2990	2990	2990	2990	0
670	20250214	101200	0	2990	2990	2990	2990	0
671	20250214	101100	0	2990	2990	2990	2990	0
672	20250214	101000	0	2990	2990	2990	2990	0
673	20250214	100900	0	2990	2990	2990	2990	0
674	20250214	100800	0	2990	2990	2990	2990	0
675	20250214	100700	0	2990	2990	2990	2990	0
676	20250214	100600	0	2990	2990	2990	2990	0
677	20250214	100500	0	2990	2990	2990	2990	0
678	20250214	100400	0	2990	2990	2990	2990	0
679	20250214	100300	0	2990	2990	2990	2990	0
680	20250214	100200	0	2990	2990	2990	2990	0
681	20250214	100100	0	2990	2990	2990	2990	0
682	20250214	100000	0	2990	2990	2990	2990	0
683	20250214	095900	0	2990	2990	2990	2990	0
684	20250214	095800	0	2990	2990	2990	2990	0
685	20250214	095700	0	2990	2990	2990	2990	0
686	20250214	095600	0	2990	2990	2990	2990	0
687	20250214	095500	0	2990	2990	2990	2990	0
688	20250214	095400	0	2990	2990	2990	2990	0
689	20250214	095300	0	2990	2990	2990	2990	0
690	20250214	095200	0	2990	2990	2990	2990	0
691	20250214	095100	0	2990	2990	2990	2990	0
692	20250214	095000	0	2990	2990	2990	2990	0
693	20250214	094900	0	2990	2990	2990	2990	0
694	20250214	094800	0	2990	2990	2990	2990	0
695	20250214	094700	0	2990	2990	2990	2990	0
696	20250214	094600	0	2990	2990	2990	2990	0
697	20250214	094500	0	2990	2990	2990	2990	0
698	20250214	094400	0	2990	2990	2990	2990	0
699	20250214	094300	0	2990	2990	2990	2990	0
700	20250214	094200	0	2990	2990	2990	2990	0
701	20250214	094100	0	2990	2990	2990	2990	0
702	20250214	094000	0	2990	2990	2990	2990	0
703	20250214	093900	0	2990	2990	2990	2990	0
704	20250214	093800	0	2990	2990	2990	2990	0
705	20250214	093700	0	2990	2990	2990	2990	0
706	20250214	093600	0	2990	2990	2990	2990	0
707	20250214	093500	0	2990	2990	2990	2990	0
708	20250214	093400	0	2990	2990	2990	2990	0
709	20250214	093300	0	2990	2990	2990	2990	0
710	20250214	093200	0	2990	2990	2990	2990	0
711	20250214	093100	0	2990	2990	2990	2990	0
712	20250214	093000	0	2990	2990	2990	2990	0
713	20250214	092900	0	2990	2990	2990	2990	0
714	20250214	092800	0	2990	2990	2990	2990	0
715	20250214	092700	0	2990	2990	2990	2990	0
716	20250214	092600	0	2990	2990	2990	2990	0
717	20250214	092500	0	2990	2990	2990	2990	0
718	20250214	092400	0	2990	2990	2990	2990	0
719	20250214	092300	0	2990	2990	2990	2990	0
720	20250214	092200	0	2990	2990	2990	2990	0
721	20250214	092100	0	2990	2990	2990	2990	0
722	20250214	092000	0	2990	2990	2990	2990	0
723	20250214	091900	0	2990	2990	2990	2990	0
724	20250214	091800	0	2990	2990	2990	2990	0
725	20250214	091700	0	2990	2990	2990	2990	0
726	20250214	091600	0	2990	2990	2990	2990	0
727	20250214	091500	0	2990	2990	2990	2990	0
728	20250214	091400	0	2990	2990	2990	2990	0
729	20250214	091300	0	2990	2990	2990	2990	0
730	20250214	091200	0	2990	2990	2990	2990	0
731	20250214	091100	0	2990	2990	2990	2990	0
732	20250214	091000	0	2990	2990	2990	2990	0
733	20250214	090900	0	2990	2990	2990	2990	0
734	20250214	090800	0	2990	2990	2990	2990	0
735	20250214	090700	0	2990	2990	2990	2990	0
736	20250214	090600	0	2990	2990	2990	2990	0
737	20250214	090500	0	2990	2990	2990	2990	0
738	20250214	090400	0	2990	2990	2990	2990	0
739	20250214	090300	0	2990	2990	2990	2990	0
740	20250214	090200	0	2990	2990	2990	2990	0
741	20250214	090100	0	2990	2990	2990	2990	0
742	20250214	090000	0	2990	2990	2990	2990	0