KissMeData/448370/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	214600	663070	2090	2090	2090	2090	5
3	20250214	214500	663070	2090	2090	2090	2090	0
4	20250214	214400	663070	2090	2090	2090	2090	0
5	20250214	214300	663070	2090	2090	2090	2090	0
6	20250214	214200	663070	2090	2090	2090	2090	0
7	20250214	214100	663070	2090	2090	2090	2090	0
8	20250214	214000	663070	2090	2090	2090	2090	0
9	20250214	213900	663070	2090	2090	2090	2090	0
10	20250214	213800	663070	2090	2090	2090	2090	0
11	20250214	213700	663070	2090	2090	2090	2090	0
12	20250214	213600	663070	2090	2090	2090	2090	0
13	20250214	213500	663070	2090	2090	2090	2090	0
14	20250214	213400	663070	2090	2090	2090	2090	0
15	20250214	213300	663070	2090	2090	2090	2090	0
16	20250214	213200	663070	2090	2090	2090	2090	0
17	20250214	213100	663070	2090	2090	2090	2090	0
18	20250214	213000	663070	2090	2090	2090	2090	0
19	20250214	212900	663070	2090	2090	2090	2090	0
20	20250214	212800	663070	2090	2090	2090	2090	0
21	20250214	212700	663070	2090	2090	2090	2090	0
22	20250214	212600	663070	2090	2090	2090	2090	0
23	20250214	212500	663070	2090	2090	2090	2090	0
24	20250214	212400	663070	2090	2090	2090	2090	0
25	20250214	212300	663070	2090	2090	2090	2090	0
26	20250214	212200	663070	2090	2090	2090	2090	0
27	20250214	212100	663070	2090	2090	2090	2090	0
28	20250214	212000	663070	2090	2090	2090	2090	0
29	20250214	211900	663070	2090	2090	2090	2090	0
30	20250214	211800	663070	2090	2090	2090	2090	0
31	20250214	211700	663070	2090	2090	2090	2090	0
32	20250214	211600	663070	2090	2090	2090	2090	5
33	20250214	211500	663070	2090	2090	2090	2090	0
34	20250214	211400	663070	2090	2090	2090	2090	0
35	20250214	211300	663070	2090	2090	2090	2090	0
36	20250214	211200	663070	2090	2090	2090	2090	0
37	20250214	211100	663070	2090	2090	2090	2090	0
38	20250214	211000	663070	2090	2090	2090	2090	0
39	20250214	210900	663070	2090	2090	2090	2090	0
40	20250214	210800	663070	2090	2090	2090	2090	0
41	20250214	210700	663070	2090	2090	2090	2090	0
42	20250214	210600	663070	2090	2090	2090	2090	0
43	20250214	210500	663070	2090	2090	2090	2090	0
44	20250214	210400	663070	2090	2090	2090	2090	0
45	20250214	210300	663070	2090	2090	2090	2090	0
46	20250214	210200	663070	2090	2090	2090	2090	0
47	20250214	210100	663070	2090	2090	2090	2090	0
48	20250214	210000	663070	2090	2090	2090	2090	0
49	20250214	205900	663070	2090	2090	2090	2090	0
50	20250214	205800	663070	2090	2090	2090	2090	0
51	20250214	205700	663070	2090	2090	2090	2090	0
52	20250214	205600	663070	2090	2090	2090	2090	0
53	20250214	205500	663070	2090	2090	2090	2090	0
54	20250214	205400	663070	2090	2090	2090	2090	0
55	20250214	205300	663070	2090	2090	2090	2090	0
56	20250214	205200	663070	2090	2090	2090	2090	0
57	20250214	205100	663070	2090	2090	2090	2090	0
58	20250214	205000	663070	2090	2090	2090	2090	0
59	20250214	204900	663070	2090	2090	2090	2090	0
60	20250214	204800	663070	2090	2090	2090	2090	0
61	20250214	204700	663070	2090	2090	2090	2090	0
62	20250214	204600	663070	2090	2090	2090	2090	5
63	20250214	204500	663070	2090	2090	2090	2090	0
64	20250214	204400	663070	2090	2090	2090	2090	0
65	20250214	204300	663070	2090	2090	2090	2090	0
66	20250214	204200	663070	2090	2090	2090	2090	0
67	20250214	204100	663070	2090	2090	2090	2090	0
68	20250214	204000	663070	2090	2090	2090	2090	0
69	20250214	203900	663070	2090	2090	2090	2090	0
70	20250214	203800	663070	2090	2090	2090	2090	0
71	20250214	203700	663070	2090	2090	2090	2090	0
72	20250214	203600	663070	2090	2090	2090	2090	0
73	20250214	203500	663070	2090	2090	2090	2090	0
74	20250214	203400	663070	2090	2090	2090	2090	0
75	20250214	203300	663070	2090	2090	2090	2090	0
76	20250214	203200	663070	2090	2090	2090	2090	0
77	20250214	203100	663070	2090	2090	2090	2090	0
78	20250214	203000	663070	2090	2090	2090	2090	0
79	20250214	202900	663070	2090	2090	2090	2090	0
80	20250214	202800	663070	2090	2090	2090	2090	0
81	20250214	202700	663070	2090	2090	2090	2090	0
82	20250214	202600	663070	2090	2090	2090	2090	0
83	20250214	202500	663070	2090	2090	2090	2090	0
84	20250214	202400	663070	2090	2090	2090	2090	0
85	20250214	202300	663070	2090	2090	2090	2090	0
86	20250214	202200	663070	2090	2090	2090	2090	0
87	20250214	202100	663070	2090	2090	2090	2090	0
88	20250214	202000	663070	2090	2090	2090	2090	0
89	20250214	201900	663070	2090	2090	2090	2090	0
90	20250214	201800	663070	2090	2090	2090	2090	0
91	20250214	201700	663070	2090	2090	2090	2090	0
92	20250214	201600	663070	2090	2090	2090	2090	5
93	20250214	201500	663070	2090	2090	2090	2090	0
94	20250214	201400	663070	2090	2090	2090	2090	0
95	20250214	201300	663070	2090	2090	2090	2090	0
96	20250214	201200	663070	2090	2090	2090	2090	0
97	20250214	201100	663070	2090	2090	2090	2090	0
98	20250214	201000	663070	2090	2090	2090	2090	0
99	20250214	200900	663070	2090	2090	2090	2090	0
100	20250214	200800	663070	2090	2090	2090	2090	0
101	20250214	200700	663070	2090	2090	2090	2090	0
102	20250214	200600	663070	2090	2090	2090	2090	0
103	20250214	200500	663070	2090	2090	2090	2090	0
104	20250214	200400	663070	2090	2090	2090	2090	0
105	20250214	200300	663070	2090	2090	2090	2090	0
106	20250214	200200	663070	2090	2090	2090	2090	0
107	20250214	200100	663070	2090	2090	2090	2090	0
108	20250214	200000	663070	2090	2090	2090	2090	0
109	20250214	195900	663070	2090	2090	2090	2090	0
110	20250214	195800	663070	2090	2090	2090	2090	0
111	20250214	195700	663070	2090	2090	2090	2090	0
112	20250214	195600	663070	2090	2090	2090	2090	0
113	20250214	195500	663070	2090	2090	2090	2090	0
114	20250214	195400	663070	2090	2090	2090	2090	0
115	20250214	195300	663070	2090	2090	2090	2090	0
116	20250214	195200	663070	2090	2090	2090	2090	0
117	20250214	195100	663070	2090	2090	2090	2090	0
118	20250214	195000	663070	2090	2090	2090	2090	0
119	20250214	194900	663070	2090	2090	2090	2090	0
120	20250214	194800	663070	2090	2090	2090	2090	0
121	20250214	194700	663070	2090	2090	2090	2090	0
122	20250214	194600	663070	2090	2090	2090	2090	5
123	20250214	194500	663070	2090	2090	2090	2090	0
124	20250214	194400	663070	2090	2090	2090	2090	0
125	20250214	194300	663070	2090	2090	2090	2090	0
126	20250214	194200	663070	2090	2090	2090	2090	0
127	20250214	194100	663070	2090	2090	2090	2090	0
128	20250214	194000	663070	2090	2090	2090	2090	0
129	20250214	193900	663070	2090	2090	2090	2090	0
130	20250214	193800	663070	2090	2090	2090	2090	0
131	20250214	193700	663070	2090	2090	2090	2090	0
132	20250214	193600	663070	2090	2090	2090	2090	0
133	20250214	193500	663070	2090	2090	2090	2090	0
134	20250214	193400	663070	2090	2090	2090	2090	0
135	20250214	193300	663070	2090	2090	2090	2090	0
136	20250214	193200	663070	2090	2090	2090	2090	0
137	20250214	193100	663070	2090	2090	2090	2090	0
138	20250214	193000	663070	2090	2090	2090	2090	0
139	20250214	192900	663070	2090	2090	2090	2090	0
140	20250214	192800	663070	2090	2090	2090	2090	0
141	20250214	192700	663070	2090	2090	2090	2090	0
142	20250214	192600	663070	2090	2090	2090	2090	0
143	20250214	192500	663070	2090	2090	2090	2090	0
144	20250214	192400	663070	2090	2090	2090	2090	0
145	20250214	192300	663070	2090	2090	2090	2090	0
146	20250214	192200	663070	2090	2090	2090	2090	0
147	20250214	192100	663070	2090	2090	2090	2090	0
148	20250214	192000	663070	2090	2090	2090	2090	0
149	20250214	191900	663070	2090	2090	2090	2090	0
150	20250214	191800	663070	2090	2090	2090	2090	0
151	20250214	191700	663070	2090	2090	2090	2090	0
152	20250214	191600	663070	2090	2090	2090	2090	5
153	20250214	191500	663070	2090	2090	2090	2090	0
154	20250214	191400	663070	2090	2090	2090	2090	0
155	20250214	191300	663070	2090	2090	2090	2090	0
156	20250214	191200	663070	2090	2090	2090	2090	0
157	20250214	191100	663070	2090	2090	2090	2090	0
158	20250214	191000	663070	2090	2090	2090	2090	0
159	20250214	190900	663070	2090	2090	2090	2090	0
160	20250214	190800	663070	2090	2090	2090	2090	0
161	20250214	190700	663070	2090	2090	2090	2090	0
162	20250214	190600	663070	2090	2090	2090	2090	0
163	20250214	190500	663070	2090	2090	2090	2090	0
164	20250214	190400	663070	2090	2090	2090	2090	0
165	20250214	190300	663070	2090	2090	2090	2090	0
166	20250214	190200	663070	2090	2090	2090	2090	0
167	20250214	190100	663070	2090	2090	2090	2090	0
168	20250214	190000	663070	2090	2090	2090	2090	0
169	20250214	185900	663070	2090	2090	2090	2090	0
170	20250214	185800	663070	2090	2090	2090	2090	0
171	20250214	185700	663070	2090	2090	2090	2090	0
172	20250214	185600	663070	2090	2090	2090	2090	0
173	20250214	185500	663070	2090	2090	2090	2090	0
174	20250214	185400	663070	2090	2090	2090	2090	0
175	20250214	185300	663070	2090	2090	2090	2090	0
176	20250214	185200	663070	2090	2090	2090	2090	0
177	20250214	185100	663070	2090	2090	2090	2090	0
178	20250214	185000	663070	2090	2090	2090	2090	0
179	20250214	184900	663070	2090	2090	2090	2090	0
180	20250214	184800	663070	2090	2090	2090	2090	0
181	20250214	184700	663070	2090	2090	2090	2090	0
182	20250214	184600	663070	2090	2090	2090	2090	5
183	20250214	184500	663070	2090	2090	2090	2090	0
184	20250214	184400	663070	2090	2090	2090	2090	0
185	20250214	184300	663070	2090	2090	2090	2090	0
186	20250214	184200	663070	2090	2090	2090	2090	0
187	20250214	184100	663070	2090	2090	2090	2090	0
188	20250214	184000	663070	2090	2090	2090	2090	0
189	20250214	183900	663070	2090	2090	2090	2090	0
190	20250214	183800	663070	2090	2090	2090	2090	0
191	20250214	183700	663070	2090	2090	2090	2090	0
192	20250214	183600	663070	2090	2090	2090	2090	0
193	20250214	183500	663070	2090	2090	2090	2090	0
194	20250214	183400	663070	2090	2090	2090	2090	0
195	20250214	183300	663070	2090	2090	2090	2090	0
196	20250214	183200	663070	2090	2090	2090	2090	0
197	20250214	183100	663070	2090	2090	2090	2090	0
198	20250214	183000	663070	2090	2090	2090	2090	0
199	20250214	182900	663070	2090	2090	2090	2090	0
200	20250214	182800	663070	2090	2090	2090	2090	0
201	20250214	182700	663070	2090	2090	2090	2090	0
202	20250214	182600	663070	2090	2090	2090	2090	0
203	20250214	182500	663070	2090	2090	2090	2090	0
204	20250214	182400	663070	2090	2090	2090	2090	0
205	20250214	182300	663070	2090	2090	2090	2090	0
206	20250214	182200	663070	2090	2090	2090	2090	0
207	20250214	182100	663070	2090	2090	2090	2090	0
208	20250214	182000	663070	2090	2090	2090	2090	0
209	20250214	181900	663070	2090	2090	2090	2090	0
210	20250214	181800	663070	2090	2090	2090	2090	0
211	20250214	181700	663070	2090	2090	2090	2090	0
212	20250214	181600	663070	2090	2090	2090	2090	5
213	20250214	181500	663070	2090	2090	2090	2090	0
214	20250214	181400	663070	2090	2090	2090	2090	0
215	20250214	181300	663070	2090	2090	2090	2090	0
216	20250214	181200	663070	2090	2090	2090	2090	0
217	20250214	181100	663070	2090	2090	2090	2090	0
218	20250214	181000	663070	2090	2090	2090	2090	0
219	20250214	180900	663070	2090	2090	2090	2090	0
220	20250214	180800	663070	2090	2090	2090	2090	0
221	20250214	180700	663070	2090	2090	2090	2090	0
222	20250214	180600	663070	2090	2090	2090	2090	0
223	20250214	180500	663070	2090	2090	2090	2090	0
224	20250214	180400	663070	2090	2090	2090	2090	0
225	20250214	180300	663070	2090	2090	2090	2090	0
226	20250214	180200	663070	2090	2090	2090	2090	0
227	20250214	180100	663070	2090	2090	2090	2090	0
228	20250214	180000	663070	2090	2090	2090	2090	0
229	20250214	175900	663070	2090	2090	2090	2090	0
230	20250214	175800	663070	2090	2090	2090	2090	0
231	20250214	175700	663070	2090	2090	2090	2090	0
232	20250214	175600	663070	2090	2090	2090	2090	0
233	20250214	175500	663070	2090	2090	2090	2090	0
234	20250214	175400	663070	2090	2090	2090	2090	0
235	20250214	175300	663070	2090	2090	2090	2090	0
236	20250214	175200	663070	2090	2090	2090	2090	0
237	20250214	175100	663070	2090	2090	2090	2090	0
238	20250214	175000	663070	2090	2090	2090	2090	0
239	20250214	174900	663070	2090	2090	2090	2090	0
240	20250214	174800	663070	2090	2090	2090	2090	0
241	20250214	174700	663070	2090	2090	2090	2090	0
242	20250214	174600	663070	2090	2090	2090	2090	5
243	20250214	174500	663070	2090	2090	2090	2090	0
244	20250214	174400	663070	2090	2090	2090	2090	0
245	20250214	174300	663070	2090	2090	2090	2090	0
246	20250214	174200	663070	2090	2090	2090	2090	0
247	20250214	174100	663070	2090	2090	2090	2090	0
248	20250214	174000	663070	2090	2090	2090	2090	0
249	20250214	173900	663070	2090	2090	2090	2090	0
250	20250214	173800	663070	2090	2090	2090	2090	0
251	20250214	173700	663070	2090	2090	2090	2090	0
252	20250214	173600	663070	2090	2090	2090	2090	0
253	20250214	173500	663070	2090	2090	2090	2090	0
254	20250214	173400	663070	2090	2090	2090	2090	0
255	20250214	173300	663070	2090	2090	2090	2090	0
256	20250214	173200	663070	2090	2090	2090	2090	0
257	20250214	173100	663070	2090	2090	2090	2090	0
258	20250214	173000	663070	2090	2090	2090	2090	0
259	20250214	172900	663070	2090	2090	2090	2090	0
260	20250214	172800	663070	2090	2090	2090	2090	0
261	20250214	172700	663070	2090	2090	2090	2090	0
262	20250214	172600	663070	2090	2090	2090	2090	0
263	20250214	172500	663070	2090	2090	2090	2090	0
264	20250214	172400	663070	2090	2090	2090	2090	0
265	20250214	172300	663070	2090	2090	2090	2090	0
266	20250214	172200	663070	2090	2090	2090	2090	0
267	20250214	172100	663070	2090	2090	2090	2090	0
268	20250214	172000	663070	2090	2090	2090	2090	0
269	20250214	171900	663070	2090	2090	2090	2090	0
270	20250214	171800	663070	2090	2090	2090	2090	0
271	20250214	171700	663070	2090	2090	2090	2090	0
272	20250214	171600	663070	2090	2090	2090	2090	5
273	20250214	171500	663070	2090	2090	2090	2090	0
274	20250214	171400	663070	2090	2090	2090	2090	0
275	20250214	171300	663070	2090	2090	2090	2090	0
276	20250214	171200	663070	2090	2090	2090	2090	0
277	20250214	171100	663070	2090	2090	2090	2090	0
278	20250214	171000	663070	2090	2090	2090	2090	0
279	20250214	170900	663070	2090	2090	2090	2090	0
280	20250214	170800	663070	2090	2090	2090	2090	0
281	20250214	170700	663070	2090	2090	2090	2090	0
282	20250214	170600	663070	2090	2090	2090	2090	0
283	20250214	170500	663070	2090	2090	2090	2090	0
284	20250214	170400	663070	2090	2090	2090	2090	0
285	20250214	170300	663070	2090	2090	2090	2090	0
286	20250214	170200	663070	2090	2090	2090	2090	0
287	20250214	170100	663070	2090	2090	2090	2090	0
288	20250214	170000	663070	2090	2090	2090	2090	0
289	20250214	165900	663070	2090	2090	2090	2090	0
290	20250214	165800	663070	2090	2090	2090	2090	0
291	20250214	165700	663070	2090	2090	2090	2090	0
292	20250214	165600	663070	2090	2090	2090	2090	0
293	20250214	165500	663070	2090	2090	2090	2090	0
294	20250214	165400	663070	2090	2090	2090	2090	0
295	20250214	165300	663070	2090	2090	2090	2090	0
296	20250214	165200	663070	2090	2090	2090	2090	0
297	20250214	165100	663070	2090	2090	2090	2090	0
298	20250214	165000	663070	2090	2090	2090	2090	0
299	20250214	164900	663070	2090	2090	2090	2090	0
300	20250214	164800	663070	2090	2090	2090	2090	0
301	20250214	164700	663070	2090	2090	2090	2090	0
302	20250214	164600	663070	2090	2090	2090	2090	5
303	20250214	164500	663070	2090	2090	2090	2090	0
304	20250214	164400	663070	2090	2090	2090	2090	0
305	20250214	164300	663070	2090	2090	2090	2090	0
306	20250214	164200	663070	2090	2090	2090	2090	0
307	20250214	164100	663070	2090	2090	2090	2090	0
308	20250214	164000	663070	2090	2090	2090	2090	0
309	20250214	163900	663070	2090	2090	2090	2090	0
310	20250214	163800	663070	2090	2090	2090	2090	0
311	20250214	163700	663070	2090	2090	2090	2090	0
312	20250214	163600	663070	2090	2090	2090	2090	0
313	20250214	163500	663070	2090	2090	2090	2090	0
314	20250214	163400	663070	2090	2090	2090	2090	0
315	20250214	163300	663070	2090	2090	2090	2090	0
316	20250214	163200	663070	2090	2090	2090	2090	0
317	20250214	163100	663070	2090	2090	2090	2090	0
318	20250214	163000	663070	2090	2090	2090	2090	0
319	20250214	162900	663070	2090	2090	2090	2090	0
320	20250214	162800	663070	2090	2090	2090	2090	0
321	20250214	162700	663070	2090	2090	2090	2090	0
322	20250214	162600	663070	2090	2090	2090	2090	0
323	20250214	162500	663070	2090	2090	2090	2090	0
324	20250214	162400	663070	2090	2090	2090	2090	0
325	20250214	162300	663070	2090	2090	2090	2090	0
326	20250214	162200	663070	2090	2090	2090	2090	0
327	20250214	162100	663070	2090	2090	2090	2090	0
328	20250214	162000	663070	2090	2090	2090	2090	0
329	20250214	161900	663070	2090	2090	2090	2090	0
330	20250214	161800	663070	2090	2090	2090	2090	0
331	20250214	161700	663070	2090	2090	2090	2090	0
332	20250214	161600	663070	2090	2090	2090	2090	5
333	20250214	161500	663070	2090	2090	2090	2090	0
334	20250214	161400	663070	2090	2090	2090	2090	0
335	20250214	161300	663070	2090	2090	2090	2090	0
336	20250214	161200	663070	2090	2090	2090	2090	0
337	20250214	161100	663070	2090	2090	2090	2090	0
338	20250214	161000	663070	2090	2090	2090	2090	0
339	20250214	160900	663070	2090	2090	2090	2090	0
340	20250214	160800	663070	2090	2090	2090	2090	0
341	20250214	160700	663070	2090	2090	2090	2090	0
342	20250214	160600	663070	2090	2090	2090	2090	0
343	20250214	160500	663070	2090	2090	2090	2090	0
344	20250214	160400	663070	2090	2090	2090	2090	0
345	20250214	160300	663070	2090	2090	2090	2090	0
346	20250214	160200	663070	2090	2090	2090	2090	0
347	20250214	160100	663070	2090	2090	2090	2090	0
348	20250214	160000	663070	2090	2090	2090	2090	0
349	20250214	155900	663070	2090	2090	2090	2090	0
350	20250214	155800	663070	2090	2090	2090	2090	0
351	20250214	155700	663070	2090	2090	2090	2090	0
352	20250214	155600	663070	2090	2090	2090	2090	0
353	20250214	155500	663070	2090	2090	2090	2090	0
354	20250214	155400	663070	2090	2090	2090	2090	0
355	20250214	155300	663070	2090	2090	2090	2090	0
356	20250214	155200	663070	2090	2090	2090	2090	0
357	20250214	155100	663070	2090	2090	2090	2090	0
358	20250214	155000	663070	2090	2090	2090	2090	0
359	20250214	154900	663070	2090	2090	2090	2090	0
360	20250214	154800	663070	2090	2090	2090	2090	0
361	20250214	154700	663070	2090	2090	2090	2090	0
362	20250214	154600	663070	2090	2090	2090	2090	5
363	20250214	154500	663070	2090	2090	2090	2090	0
364	20250214	154400	663070	2090	2090	2090	2090	0
365	20250214	154300	663070	2090	2090	2090	2090	0
366	20250214	154200	663070	2090	2090	2090	2090	0
367	20250214	154100	663070	2090	2090	2090	2090	0
368	20250214	154000	663070	2090	2090	2090	2090	0
369	20250214	153900	663070	2090	2090	2090	2090	0
370	20250214	153800	663070	2090	2090	2090	2090	0
371	20250214	153700	663070	2090	2090	2090	2090	0
372	20250214	153600	663070	2090	2090	2090	2090	0
373	20250214	153500	663070	2090	2090	2090	2090	0
374	20250214	153400	663070	2090	2090	2090	2090	0
375	20250214	153300	663070	2090	2090	2090	2090	0
376	20250214	153200	663070	2090	2090	2090	2090	0
377	20250214	153100	663070	2090	2090	2090	2090	0
378	20250214	153000	663070	2090	2090	2090	2090	5
379	20250214	152900	652620	2090	2090	2090	2090	0
380	20250214	152800	652620	2090	2090	2090	2090	0
381	20250214	152700	652620	2090	2090	2090	2090	0
382	20250214	152600	652620	2090	2090	2090	2090	0
383	20250214	152500	652620	2090	2090	2090	2090	0
384	20250214	152400	652620	2090	2090	2090	2090	0
385	20250214	152300	652620	2090	2090	2090	2090	0
386	20250214	152200	652620	2090	2090	2090	2090	0
387	20250214	152100	652620	2090	2090	2090	2090	0
388	20250214	152000	652620	2090	2090	2090	2090	0
389	20250214	151900	652620	2090	2090	2090	2090	0
390	20250214	151800	652620	2090	2090	2090	2090	0
391	20250214	151700	652620	2090	2090	2090	2090	0
392	20250214	151600	652620	2090	2090	2090	2090	0
393	20250214	151500	652620	2090	2090	2090	2090	0
394	20250214	151400	652620	2090	2090	2090	2090	0
395	20250214	151300	652620	2090	2090	2090	2090	0
396	20250214	151200	652620	2090	2090	2090	2090	0
397	20250214	151100	652620	2090	2090	2090	2090	0
398	20250214	151000	652620	2090	2090	2090	2090	0
399	20250214	150900	652620	2090	2090	2090	2090	0
400	20250214	150800	652620	2090	2090	2090	2090	1
401	20250214	150700	650530	2085	2085	2085	2085	0
402	20250214	150600	650530	2085	2085	2085	2085	0
403	20250214	150500	650530	2085	2085	2085	2085	0
404	20250214	150400	650530	2085	2085	2085	2085	0
405	20250214	150300	650530	2085	2085	2085	2085	0
406	20250214	150200	650530	2085	2085	2085	2085	0
407	20250214	150100	650530	2085	2085	2085	2085	310
408	20250214	150000	4180	2090	2090	2090	2090	0
409	20250214	145900	4180	2090	2090	2090	2090	0
410	20250214	145800	4180	2090	2090	2090	2090	0
411	20250214	145700	4180	2090	2090	2090	2090	0
412	20250214	145600	4180	2090	2090	2090	2090	0
413	20250214	145500	4180	2090	2090	2090	2090	0
414	20250214	145400	4180	2090	2090	2090	2090	0
415	20250214	145300	4180	2090	2090	2090	2090	0
416	20250214	145200	4180	2090	2090	2090	2090	0
417	20250214	145100	4180	2090	2090	2090	2090	0
418	20250214	145000	4180	2090	2090	2090	2090	0
419	20250214	144900	4180	2090	2090	2090	2090	0
420	20250214	144800	4180	2090	2090	2090	2090	0
421	20250214	144700	4180	2090	2090	2090	2090	0
422	20250214	144600	4180	2090	2090	2090	2090	0
423	20250214	144500	4180	2090	2090	2090	2090	0
424	20250214	144400	4180	2090	2090	2090	2090	0
425	20250214	144300	4180	2090	2090	2090	2090	0
426	20250214	144200	4180	2090	2090	2090	2090	0
427	20250214	144100	4180	2090	2090	2090	2090	0
428	20250214	144000	4180	2090	2090	2090	2090	0
429	20250214	143900	4180	2090	2090	2090	2090	0
430	20250214	143800	4180	2090	2090	2090	2090	0
431	20250214	143700	4180	2090	2090	2090	2090	0
432	20250214	143600	4180	2090	2090	2090	2090	0
433	20250214	143500	4180	2090	2090	2090	2090	0
434	20250214	143400	4180	2090	2090	2090	2090	0
435	20250214	143300	4180	2090	2090	2090	2090	0
436	20250214	143200	4180	2090	2090	2090	2090	0
437	20250214	143100	4180	2090	2090	2090	2090	0
438	20250214	143000	4180	2090	2090	2090	2090	0
439	20250214	142900	4180	2090	2090	2090	2090	0
440	20250214	142800	4180	2090	2090	2090	2090	0
441	20250214	142700	4180	2090	2090	2090	2090	0
442	20250214	142600	4180	2090	2090	2090	2090	0
443	20250214	142500	4180	2090	2090	2090	2090	0
444	20250214	142400	4180	2090	2090	2090	2090	0
445	20250214	142300	4180	2090	2090	2090	2090	0
446	20250214	142200	4180	2090	2090	2090	2090	0
447	20250214	142100	4180	2090	2090	2090	2090	0
448	20250214	142000	4180	2090	2090	2090	2090	0
449	20250214	141900	4180	2090	2090	2090	2090	0
450	20250214	141800	4180	2090	2090	2090	2090	0
451	20250214	141700	4180	2090	2090	2090	2090	0
452	20250214	141600	4180	2090	2090	2090	2090	0
453	20250214	141500	4180	2090	2090	2090	2090	0
454	20250214	141400	4180	2090	2090	2090	2090	0
455	20250214	141300	4180	2090	2090	2090	2090	0
456	20250214	141200	4180	2090	2090	2090	2090	0
457	20250214	141100	4180	2090	2090	2090	2090	0
458	20250214	141000	4180	2090	2090	2090	2090	0
459	20250214	140900	4180	2090	2090	2090	2090	0
460	20250214	140800	4180	2090	2090	2090	2090	0
461	20250214	140700	4180	2090	2090	2090	2090	0
462	20250214	140600	4180	2090	2090	2090	2090	0
463	20250214	140500	4180	2090	2090	2090	2090	0
464	20250214	140400	4180	2090	2090	2090	2090	0
465	20250214	140300	4180	2090	2090	2090	2090	0
466	20250214	140200	4180	2090	2090	2090	2090	0
467	20250214	140100	4180	2090	2090	2090	2090	0
468	20250214	140000	4180	2090	2090	2090	2090	0
469	20250214	135900	4180	2090	2090	2090	2090	0
470	20250214	135800	4180	2090	2090	2090	2090	0
471	20250214	135700	4180	2090	2090	2090	2090	0
472	20250214	135600	4180	2090	2090	2090	2090	0
473	20250214	135500	4180	2090	2090	2090	2090	0
474	20250214	135400	4180	2090	2090	2090	2090	0
475	20250214	135300	4180	2090	2090	2090	2090	0
476	20250214	135200	4180	2090	2090	2090	2090	0
477	20250214	135100	4180	2090	2090	2090	2090	0
478	20250214	135000	4180	2090	2090	2090	2090	0
479	20250214	134900	4180	2090	2090	2090	2090	0
480	20250214	134800	4180	2090	2090	2090	2090	0
481	20250214	134700	4180	2090	2090	2090	2090	0
482	20250214	134600	4180	2090	2090	2090	2090	0
483	20250214	134500	4180	2090	2090	2090	2090	0
484	20250214	134400	4180	2090	2090	2090	2090	0
485	20250214	134300	4180	2090	2090	2090	2090	0
486	20250214	134200	4180	2090	2090	2090	2090	0
487	20250214	134100	4180	2090	2090	2090	2090	0
488	20250214	134000	4180	2090	2090	2090	2090	0
489	20250214	133900	4180	2090	2090	2090	2090	0
490	20250214	133800	4180	2090	2090	2090	2090	0
491	20250214	133700	4180	2090	2090	2090	2090	0
492	20250214	133600	4180	2090	2090	2090	2090	0
493	20250214	133500	4180	2090	2090	2090	2090	0
494	20250214	133400	4180	2090	2090	2090	2090	0
495	20250214	133300	4180	2090	2090	2090	2090	0
496	20250214	133200	4180	2090	2090	2090	2090	0
497	20250214	133100	4180	2090	2090	2090	2090	0
498	20250214	133000	4180	2090	2090	2090	2090	0
499	20250214	132900	4180	2090	2090	2090	2090	0
500	20250214	132800	4180	2090	2090	2090	2090	0
501	20250214	132700	4180	2090	2090	2090	2090	0
502	20250214	132600	4180	2090	2090	2090	2090	0
503	20250214	132500	4180	2090	2090	2090	2090	0
504	20250214	132400	4180	2090	2090	2090	2090	0
505	20250214	132300	4180	2090	2090	2090	2090	0
506	20250214	132200	4180	2090	2090	2090	2090	0
507	20250214	132100	4180	2090	2090	2090	2090	0
508	20250214	132000	4180	2090	2090	2090	2090	0
509	20250214	131900	4180	2090	2090	2090	2090	0
510	20250214	131800	4180	2090	2090	2090	2090	0
511	20250214	131700	4180	2090	2090	2090	2090	0
512	20250214	131600	4180	2090	2090	2090	2090	0
513	20250214	131500	4180	2090	2090	2090	2090	0
514	20250214	131400	4180	2090	2090	2090	2090	0
515	20250214	131300	4180	2090	2090	2090	2090	0
516	20250214	131200	4180	2090	2090	2090	2090	0
517	20250214	131100	4180	2090	2090	2090	2090	0
518	20250214	131000	4180	2090	2090	2090	2090	0
519	20250214	130900	4180	2090	2090	2090	2090	0
520	20250214	130800	4180	2090	2090	2090	2090	0
521	20250214	130700	4180	2090	2090	2090	2090	0
522	20250214	130600	4180	2090	2090	2090	2090	0
523	20250214	130500	4180	2090	2090	2090	2090	0
524	20250214	130400	4180	2090	2090	2090	2090	0
525	20250214	130300	4180	2090	2090	2090	2090	0
526	20250214	130200	4180	2090	2090	2090	2090	0
527	20250214	130100	4180	2090	2090	2090	2090	0
528	20250214	130000	4180	2090	2090	2090	2090	0
529	20250214	125900	4180	2090	2090	2090	2090	0
530	20250214	125800	4180	2090	2090	2090	2090	0
531	20250214	125700	4180	2090	2090	2090	2090	0
532	20250214	125600	4180	2090	2090	2090	2090	0
533	20250214	125500	4180	2090	2090	2090	2090	0
534	20250214	125400	4180	2090	2090	2090	2090	0
535	20250214	125300	4180	2090	2090	2090	2090	0
536	20250214	125200	4180	2090	2090	2090	2090	0
537	20250214	125100	4180	2090	2090	2090	2090	0
538	20250214	125000	4180	2090	2090	2090	2090	0
539	20250214	124900	4180	2090	2090	2090	2090	0
540	20250214	124800	4180	2090	2090	2090	2090	0
541	20250214	124700	4180	2090	2090	2090	2090	0
542	20250214	124600	4180	2090	2090	2090	2090	0
543	20250214	124500	4180	2090	2090	2090	2090	0
544	20250214	124400	4180	2090	2090	2090	2090	0
545	20250214	124300	4180	2090	2090	2090	2090	0
546	20250214	124200	4180	2090	2090	2090	2090	0
547	20250214	124100	4180	2090	2090	2090	2090	0
548	20250214	124000	4180	2090	2090	2090	2090	0
549	20250214	123900	4180	2090	2090	2090	2090	0
550	20250214	123800	4180	2090	2090	2090	2090	0
551	20250214	123700	4180	2090	2090	2090	2090	0
552	20250214	123600	4180	2090	2090	2090	2090	0
553	20250214	123500	4180	2090	2090	2090	2090	0
554	20250214	123400	4180	2090	2090	2090	2090	0
555	20250214	123300	4180	2090	2090	2090	2090	0
556	20250214	123200	4180	2090	2090	2090	2090	0
557	20250214	123100	4180	2090	2090	2090	2090	0
558	20250214	123000	4180	2090	2090	2090	2090	0
559	20250214	122900	4180	2090	2090	2090	2090	0
560	20250214	122800	4180	2090	2090	2090	2090	0
561	20250214	122700	4180	2090	2090	2090	2090	0
562	20250214	122600	4180	2090	2090	2090	2090	0
563	20250214	122500	4180	2090	2090	2090	2090	0
564	20250214	122400	4180	2090	2090	2090	2090	0
565	20250214	122300	4180	2090	2090	2090	2090	0
566	20250214	122200	4180	2090	2090	2090	2090	0
567	20250214	122100	4180	2090	2090	2090	2090	0
568	20250214	122000	4180	2090	2090	2090	2090	0
569	20250214	121900	4180	2090	2090	2090	2090	0
570	20250214	121800	4180	2090	2090	2090	2090	0
571	20250214	121700	4180	2090	2090	2090	2090	0
572	20250214	121600	4180	2090	2090	2090	2090	0
573	20250214	121500	4180	2090	2090	2090	2090	0
574	20250214	121400	4180	2090	2090	2090	2090	0
575	20250214	121300	4180	2090	2090	2090	2090	0
576	20250214	121200	4180	2090	2090	2090	2090	0
577	20250214	121100	4180	2090	2090	2090	2090	0
578	20250214	121000	4180	2090	2090	2090	2090	0
579	20250214	120900	4180	2090	2090	2090	2090	0
580	20250214	120800	4180	2090	2090	2090	2090	0
581	20250214	120700	4180	2090	2090	2090	2090	0
582	20250214	120600	4180	2090	2090	2090	2090	0
583	20250214	120500	4180	2090	2090	2090	2090	0
584	20250214	120400	4180	2090	2090	2090	2090	0
585	20250214	120300	4180	2090	2090	2090	2090	0
586	20250214	120200	4180	2090	2090	2090	2090	0
587	20250214	120100	4180	2090	2090	2090	2090	0
588	20250214	120000	4180	2090	2090	2090	2090	0
589	20250214	115900	4180	2090	2090	2090	2090	0
590	20250214	115800	4180	2090	2090	2090	2090	0
591	20250214	115700	4180	2090	2090	2090	2090	0
592	20250214	115600	4180	2090	2090	2090	2090	0
593	20250214	115500	4180	2090	2090	2090	2090	0
594	20250214	115400	4180	2090	2090	2090	2090	0
595	20250214	115300	4180	2090	2090	2090	2090	0
596	20250214	115200	4180	2090	2090	2090	2090	0
597	20250214	115100	4180	2090	2090	2090	2090	0
598	20250214	115000	4180	2090	2090	2090	2090	0
599	20250214	114900	4180	2090	2090	2090	2090	0
600	20250214	114800	4180	2090	2090	2090	2090	0
601	20250214	114700	4180	2090	2090	2090	2090	0
602	20250214	114600	4180	2090	2090	2090	2090	0
603	20250214	114500	4180	2090	2090	2090	2090	0
604	20250214	114400	4180	2090	2090	2090	2090	0
605	20250214	114300	4180	2090	2090	2090	2090	0
606	20250214	114200	4180	2090	2090	2090	2090	0
607	20250214	114100	4180	2090	2090	2090	2090	0
608	20250214	114000	4180	2090	2090	2090	2090	0
609	20250214	113900	4180	2090	2090	2090	2090	0
610	20250214	113800	4180	2090	2090	2090	2090	0
611	20250214	113700	4180	2090	2090	2090	2090	0
612	20250214	113600	4180	2090	2090	2090	2090	0
613	20250214	113500	4180	2090	2090	2090	2090	0
614	20250214	113400	4180	2090	2090	2090	2090	0
615	20250214	113300	4180	2090	2090	2090	2090	0
616	20250214	113200	4180	2090	2090	2090	2090	0
617	20250214	113100	4180	2090	2090	2090	2090	0
618	20250214	113000	4180	2090	2090	2090	2090	0
619	20250214	112900	4180	2090	2090	2090	2090	0
620	20250214	112800	4180	2090	2090	2090	2090	0
621	20250214	112700	4180	2090	2090	2090	2090	0
622	20250214	112600	4180	2090	2090	2090	2090	0
623	20250214	112500	4180	2090	2090	2090	2090	0
624	20250214	112400	4180	2090	2090	2090	2090	0
625	20250214	112300	4180	2090	2090	2090	2090	0
626	20250214	112200	4180	2090	2090	2090	2090	0
627	20250214	112100	4180	2090	2090	2090	2090	0
628	20250214	112000	4180	2090	2090	2090	2090	0
629	20250214	111900	4180	2090	2090	2090	2090	0
630	20250214	111800	4180	2090	2090	2090	2090	0
631	20250214	111700	4180	2090	2090	2090	2090	0
632	20250214	111600	4180	2090	2090	2090	2090	0
633	20250214	111500	4180	2090	2090	2090	2090	0
634	20250214	111400	4180	2090	2090	2090	2090	0
635	20250214	111300	4180	2090	2090	2090	2090	0
636	20250214	111200	4180	2090	2090	2090	2090	0
637	20250214	111100	4180	2090	2090	2090	2090	0
638	20250214	111000	4180	2090	2090	2090	2090	0
639	20250214	110900	4180	2090	2090	2090	2090	0
640	20250214	110800	4180	2090	2090	2090	2090	0
641	20250214	110700	4180	2090	2090	2090	2090	0
642	20250214	110600	4180	2090	2090	2090	2090	0
643	20250214	110500	4180	2090	2090	2090	2090	0
644	20250214	110400	4180	2090	2090	2090	2090	0
645	20250214	110300	4180	2090	2090	2090	2090	0
646	20250214	110200	4180	2090	2090	2090	2090	0
647	20250214	110100	4180	2090	2090	2090	2090	0
648	20250214	110000	4180	2090	2090	2090	2090	0
649	20250214	105900	4180	2090	2090	2090	2090	0
650	20250214	105800	4180	2090	2090	2090	2090	0
651	20250214	105700	4180	2090	2090	2090	2090	0
652	20250214	105600	4180	2090	2090	2090	2090	0
653	20250214	105500	4180	2090	2090	2090	2090	0
654	20250214	105400	4180	2090	2090	2090	2090	0
655	20250214	105300	4180	2090	2090	2090	2090	0
656	20250214	105200	4180	2090	2090	2090	2090	0
657	20250214	105100	4180	2090	2090	2090	2090	0
658	20250214	105000	4180	2090	2090	2090	2090	0
659	20250214	104900	4180	2090	2090	2090	2090	0
660	20250214	104800	4180	2090	2090	2090	2090	0
661	20250214	104700	4180	2090	2090	2090	2090	0
662	20250214	104600	4180	2090	2090	2090	2090	0
663	20250214	104500	4180	2090	2090	2090	2090	0
664	20250214	104400	4180	2090	2090	2090	2090	0
665	20250214	104300	4180	2090	2090	2090	2090	0
666	20250214	104200	4180	2090	2090	2090	2090	0
667	20250214	104100	4180	2090	2090	2090	2090	0
668	20250214	104000	4180	2090	2090	2090	2090	0
669	20250214	103900	4180	2090	2090	2090	2090	0
670	20250214	103800	4180	2090	2090	2090	2090	0
671	20250214	103700	4180	2090	2090	2090	2090	0
672	20250214	103600	4180	2090	2090	2090	2090	0
673	20250214	103500	4180	2090	2090	2090	2090	1
674	20250214	103400	2090	2090	2090	2090	2090	0
675	20250214	103300	2090	2090	2090	2090	2090	0
676	20250214	103200	2090	2090	2090	2090	2090	0
677	20250214	103100	2090	2090	2090	2090	2090	0
678	20250214	103000	2090	2090	2090	2090	2090	0
679	20250214	102900	2090	2090	2090	2090	2090	0
680	20250214	102800	2090	2090	2090	2090	2090	0
681	20250214	102700	2090	2090	2090	2090	2090	0
682	20250214	102600	2090	2090	2090	2090	2090	0
683	20250214	102500	2090	2090	2090	2090	2090	0
684	20250214	102400	2090	2090	2090	2090	2090	0
685	20250214	102300	2090	2090	2090	2090	2090	0
686	20250214	102200	2090	2090	2090	2090	2090	0
687	20250214	102100	2090	2090	2090	2090	2090	0
688	20250214	102000	2090	2090	2090	2090	2090	0
689	20250214	101900	2090	2090	2090	2090	2090	0
690	20250214	101800	2090	2090	2090	2090	2090	0
691	20250214	101700	2090	2090	2090	2090	2090	0
692	20250214	101600	2090	2090	2090	2090	2090	0
693	20250214	101500	2090	2090	2090	2090	2090	0
694	20250214	101400	2090	2090	2090	2090	2090	0
695	20250214	101300	2090	2090	2090	2090	2090	0
696	20250214	101200	2090	2090	2090	2090	2090	0
697	20250214	101100	2090	2090	2090	2090	2090	1
698	20250214	101000	0	2085	2085	2085	2085	0
699	20250214	100900	0	2085	2085	2085	2085	0
700	20250214	100800	0	2085	2085	2085	2085	0
701	20250214	100700	0	2085	2085	2085	2085	0
702	20250214	100600	0	2085	2085	2085	2085	0
703	20250214	100500	0	2085	2085	2085	2085	0
704	20250214	100400	0	2085	2085	2085	2085	0
705	20250214	100300	0	2085	2085	2085	2085	0
706	20250214	100200	0	2085	2085	2085	2085	0
707	20250214	100100	0	2085	2085	2085	2085	0
708	20250214	100000	0	2085	2085	2085	2085	0
709	20250214	095900	0	2085	2085	2085	2085	0
710	20250214	095800	0	2085	2085	2085	2085	0
711	20250214	095700	0	2085	2085	2085	2085	0
712	20250214	095600	0	2085	2085	2085	2085	0
713	20250214	095500	0	2085	2085	2085	2085	0
714	20250214	095400	0	2085	2085	2085	2085	0
715	20250214	095300	0	2085	2085	2085	2085	0
716	20250214	095200	0	2085	2085	2085	2085	0
717	20250214	095100	0	2085	2085	2085	2085	0
718	20250214	095000	0	2085	2085	2085	2085	0
719	20250214	094900	0	2085	2085	2085	2085	0
720	20250214	094800	0	2085	2085	2085	2085	0
721	20250214	094700	0	2085	2085	2085	2085	0
722	20250214	094600	0	2085	2085	2085	2085	0
723	20250214	094500	0	2085	2085	2085	2085	0
724	20250214	094400	0	2085	2085	2085	2085	0
725	20250214	094300	0	2085	2085	2085	2085	0
726	20250214	094200	0	2085	2085	2085	2085	0
727	20250214	094100	0	2085	2085	2085	2085	0
728	20250214	094000	0	2085	2085	2085	2085	0
729	20250214	093900	0	2085	2085	2085	2085	0
730	20250214	093800	0	2085	2085	2085	2085	0
731	20250214	093700	0	2085	2085	2085	2085	0
732	20250214	093600	0	2085	2085	2085	2085	0
733	20250214	093500	0	2085	2085	2085	2085	0
734	20250214	093400	0	2085	2085	2085	2085	0
735	20250214	093300	0	2085	2085	2085	2085	0
736	20250214	093200	0	2085	2085	2085	2085	0
737	20250214	093100	0	2085	2085	2085	2085	0
738	20250214	093000	0	2085	2085	2085	2085	0
739	20250214	092900	0	2085	2085	2085	2085	0
740	20250214	092800	0	2085	2085	2085	2085	0
741	20250214	092700	0	2085	2085	2085	2085	0
742	20250214	092600	0	2085	2085	2085	2085	0
743	20250214	092500	0	2085	2085	2085	2085	0
744	20250214	092400	0	2085	2085	2085	2085	0
745	20250214	092300	0	2085	2085	2085	2085	0
746	20250214	092200	0	2085	2085	2085	2085	0
747	20250214	092100	0	2085	2085	2085	2085	0
748	20250214	092000	0	2085	2085	2085	2085	0
749	20250214	091900	0	2085	2085	2085	2085	0
750	20250214	091800	0	2085	2085	2085	2085	0
751	20250214	091700	0	2085	2085	2085	2085	0
752	20250214	091600	0	2085	2085	2085	2085	0
753	20250214	091500	0	2085	2085	2085	2085	0
754	20250214	091400	0	2085	2085	2085	2085	0
755	20250214	091300	0	2085	2085	2085	2085	0
756	20250214	091200	0	2085	2085	2085	2085	0
757	20250214	091100	0	2085	2085	2085	2085	0
758	20250214	091000	0	2085	2085	2085	2085	0
759	20250214	090900	0	2085	2085	2085	2085	0
760	20250214	090800	0	2085	2085	2085	2085	0
761	20250214	090700	0	2085	2085	2085	2085	0
762	20250214	090600	0	2085	2085	2085	2085	0
763	20250214	090500	0	2085	2085	2085	2085	0
764	20250214	090400	0	2085	2085	2085	2085	0
765	20250214	090300	0	2085	2085	2085	2085	0
766	20250214	090200	0	2085	2085	2085	2085	0
767	20250214	090100	0	2085	2085	2085	2085	0
768	20250214	090000	0	2085	2085	2085	2085	0