KissMeData/332190/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	212100	9270	3090	3090	3090	3090	1
3	20250217	212000	9270	3090	3090	3090	3090	0
4	20250217	211900	9270	3090	3090	3090	3090	0
5	20250217	211800	9270	3090	3090	3090	3090	0
6	20250217	211700	9270	3090	3090	3090	3090	0
7	20250217	211600	9270	3090	3090	3090	3090	0
8	20250217	211500	9270	3090	3090	3090	3090	0
9	20250217	211400	9270	3090	3090	3090	3090	0
10	20250217	211300	9270	3090	3090	3090	3090	0
11	20250217	211200	9270	3090	3090	3090	3090	0
12	20250217	211100	9270	3090	3090	3090	3090	0
13	20250217	211000	9270	3090	3090	3090	3090	0
14	20250217	210900	9270	3090	3090	3090	3090	0
15	20250217	210800	9270	3090	3090	3090	3090	0
16	20250217	210700	9270	3090	3090	3090	3090	0
17	20250217	210600	9270	3090	3090	3090	3090	0
18	20250217	210500	9270	3090	3090	3090	3090	0
19	20250217	210400	9270	3090	3090	3090	3090	0
20	20250217	210300	9270	3090	3090	3090	3090	0
21	20250217	210200	9270	3090	3090	3090	3090	0
22	20250217	210100	9270	3090	3090	3090	3090	0
23	20250217	210000	9270	3090	3090	3090	3090	0
24	20250217	205900	9270	3090	3090	3090	3090	0
25	20250217	205800	9270	3090	3090	3090	3090	0
26	20250217	205700	9270	3090	3090	3090	3090	0
27	20250217	205600	9270	3090	3090	3090	3090	0
28	20250217	205500	9270	3090	3090	3090	3090	0
29	20250217	205400	9270	3090	3090	3090	3090	0
30	20250217	205300	9270	3090	3090	3090	3090	0
31	20250217	205200	9270	3090	3090	3090	3090	0
32	20250217	205100	9270	3090	3090	3090	3090	1
33	20250217	205000	9270	3090	3090	3090	3090	0
34	20250217	204900	9270	3090	3090	3090	3090	0
35	20250217	204800	9270	3090	3090	3090	3090	0
36	20250217	204700	9270	3090	3090	3090	3090	0
37	20250217	204600	9270	3090	3090	3090	3090	0
38	20250217	204500	9270	3090	3090	3090	3090	0
39	20250217	204400	9270	3090	3090	3090	3090	0
40	20250217	204300	9270	3090	3090	3090	3090	0
41	20250217	204200	9270	3090	3090	3090	3090	0
42	20250217	204100	9270	3090	3090	3090	3090	0
43	20250217	204000	9270	3090	3090	3090	3090	0
44	20250217	203900	9270	3090	3090	3090	3090	0
45	20250217	203800	9270	3090	3090	3090	3090	0
46	20250217	203700	9270	3090	3090	3090	3090	0
47	20250217	203600	9270	3090	3090	3090	3090	0
48	20250217	203500	9270	3090	3090	3090	3090	0
49	20250217	203400	9270	3090	3090	3090	3090	0
50	20250217	203300	9270	3090	3090	3090	3090	0
51	20250217	203200	9270	3090	3090	3090	3090	0
52	20250217	203100	9270	3090	3090	3090	3090	0
53	20250217	203000	9270	3090	3090	3090	3090	0
54	20250217	202900	9270	3090	3090	3090	3090	0
55	20250217	202800	9270	3090	3090	3090	3090	0
56	20250217	202700	9270	3090	3090	3090	3090	0
57	20250217	202600	9270	3090	3090	3090	3090	0
58	20250217	202500	9270	3090	3090	3090	3090	0
59	20250217	202400	9270	3090	3090	3090	3090	0
60	20250217	202300	9270	3090	3090	3090	3090	0
61	20250217	202200	9270	3090	3090	3090	3090	0
62	20250217	202100	9270	3090	3090	3090	3090	1
63	20250217	202000	9270	3090	3090	3090	3090	0
64	20250217	201900	9270	3090	3090	3090	3090	0
65	20250217	201800	9270	3090	3090	3090	3090	0
66	20250217	201700	9270	3090	3090	3090	3090	0
67	20250217	201600	9270	3090	3090	3090	3090	0
68	20250217	201500	9270	3090	3090	3090	3090	0
69	20250217	201400	9270	3090	3090	3090	3090	0
70	20250217	201300	9270	3090	3090	3090	3090	0
71	20250217	201200	9270	3090	3090	3090	3090	0
72	20250217	201100	9270	3090	3090	3090	3090	0
73	20250217	201000	9270	3090	3090	3090	3090	0
74	20250217	200900	9270	3090	3090	3090	3090	0
75	20250217	200800	9270	3090	3090	3090	3090	0
76	20250217	200700	9270	3090	3090	3090	3090	0
77	20250217	200600	9270	3090	3090	3090	3090	0
78	20250217	200500	9270	3090	3090	3090	3090	0
79	20250217	200400	9270	3090	3090	3090	3090	0
80	20250217	200300	9270	3090	3090	3090	3090	0
81	20250217	200200	9270	3090	3090	3090	3090	0
82	20250217	200100	9270	3090	3090	3090	3090	0
83	20250217	200000	9270	3090	3090	3090	3090	0
84	20250217	195900	9270	3090	3090	3090	3090	0
85	20250217	195800	9270	3090	3090	3090	3090	0
86	20250217	195700	9270	3090	3090	3090	3090	0
87	20250217	195600	9270	3090	3090	3090	3090	0
88	20250217	195500	9270	3090	3090	3090	3090	0
89	20250217	195400	9270	3090	3090	3090	3090	0
90	20250217	195300	9270	3090	3090	3090	3090	0
91	20250217	195200	9270	3090	3090	3090	3090	0
92	20250217	195100	9270	3090	3090	3090	3090	1
93	20250217	195000	9270	3090	3090	3090	3090	0
94	20250217	194900	9270	3090	3090	3090	3090	0
95	20250217	194800	9270	3090	3090	3090	3090	0
96	20250217	194700	9270	3090	3090	3090	3090	0
97	20250217	194600	9270	3090	3090	3090	3090	0
98	20250217	194500	9270	3090	3090	3090	3090	0
99	20250217	194400	9270	3090	3090	3090	3090	0
100	20250217	194300	9270	3090	3090	3090	3090	0
101	20250217	194200	9270	3090	3090	3090	3090	0
102	20250217	194100	9270	3090	3090	3090	3090	0
103	20250217	194000	9270	3090	3090	3090	3090	0
104	20250217	193900	9270	3090	3090	3090	3090	0
105	20250217	193800	9270	3090	3090	3090	3090	0
106	20250217	193700	9270	3090	3090	3090	3090	0
107	20250217	193600	9270	3090	3090	3090	3090	0
108	20250217	193500	9270	3090	3090	3090	3090	0
109	20250217	193400	9270	3090	3090	3090	3090	0
110	20250217	193300	9270	3090	3090	3090	3090	0
111	20250217	193200	9270	3090	3090	3090	3090	0
112	20250217	193100	9270	3090	3090	3090	3090	0
113	20250217	193000	9270	3090	3090	3090	3090	0
114	20250217	192900	9270	3090	3090	3090	3090	0
115	20250217	192800	9270	3090	3090	3090	3090	0
116	20250217	192700	9270	3090	3090	3090	3090	0
117	20250217	192600	9270	3090	3090	3090	3090	0
118	20250217	192500	9270	3090	3090	3090	3090	0
119	20250217	192400	9270	3090	3090	3090	3090	0
120	20250217	192300	9270	3090	3090	3090	3090	0
121	20250217	192200	9270	3090	3090	3090	3090	0
122	20250217	192100	9270	3090	3090	3090	3090	1
123	20250217	192000	9270	3090	3090	3090	3090	0
124	20250217	191900	9270	3090	3090	3090	3090	0
125	20250217	191800	9270	3090	3090	3090	3090	0
126	20250217	191700	9270	3090	3090	3090	3090	0
127	20250217	191600	9270	3090	3090	3090	3090	0
128	20250217	191500	9270	3090	3090	3090	3090	0
129	20250217	191400	9270	3090	3090	3090	3090	0
130	20250217	191300	9270	3090	3090	3090	3090	0
131	20250217	191200	9270	3090	3090	3090	3090	0
132	20250217	191100	9270	3090	3090	3090	3090	0
133	20250217	191000	9270	3090	3090	3090	3090	0
134	20250217	190900	9270	3090	3090	3090	3090	0
135	20250217	190800	9270	3090	3090	3090	3090	0
136	20250217	190700	9270	3090	3090	3090	3090	0
137	20250217	190600	9270	3090	3090	3090	3090	0
138	20250217	190500	9270	3090	3090	3090	3090	0
139	20250217	190400	9270	3090	3090	3090	3090	0
140	20250217	190300	9270	3090	3090	3090	3090	0
141	20250217	190200	9270	3090	3090	3090	3090	0
142	20250217	190100	9270	3090	3090	3090	3090	0
143	20250217	190000	9270	3090	3090	3090	3090	0
144	20250217	185900	9270	3090	3090	3090	3090	0
145	20250217	185800	9270	3090	3090	3090	3090	0
146	20250217	185700	9270	3090	3090	3090	3090	0
147	20250217	185600	9270	3090	3090	3090	3090	0
148	20250217	185500	9270	3090	3090	3090	3090	0
149	20250217	185400	9270	3090	3090	3090	3090	0
150	20250217	185300	9270	3090	3090	3090	3090	0
151	20250217	185200	9270	3090	3090	3090	3090	0
152	20250217	185100	9270	3090	3090	3090	3090	1
153	20250217	185000	9270	3090	3090	3090	3090	0
154	20250217	184900	9270	3090	3090	3090	3090	0
155	20250217	184800	9270	3090	3090	3090	3090	0
156	20250217	184700	9270	3090	3090	3090	3090	0
157	20250217	184600	9270	3090	3090	3090	3090	0
158	20250217	184500	9270	3090	3090	3090	3090	0
159	20250217	184400	9270	3090	3090	3090	3090	0
160	20250217	184300	9270	3090	3090	3090	3090	0
161	20250217	184200	9270	3090	3090	3090	3090	0
162	20250217	184100	9270	3090	3090	3090	3090	0
163	20250217	184000	9270	3090	3090	3090	3090	0
164	20250217	183900	9270	3090	3090	3090	3090	0
165	20250217	183800	9270	3090	3090	3090	3090	0
166	20250217	183700	9270	3090	3090	3090	3090	0
167	20250217	183600	9270	3090	3090	3090	3090	0
168	20250217	183500	9270	3090	3090	3090	3090	0
169	20250217	183400	9270	3090	3090	3090	3090	0
170	20250217	183300	9270	3090	3090	3090	3090	0
171	20250217	183200	9270	3090	3090	3090	3090	0
172	20250217	183100	9270	3090	3090	3090	3090	0
173	20250217	183000	9270	3090	3090	3090	3090	0
174	20250217	182900	9270	3090	3090	3090	3090	0
175	20250217	182800	9270	3090	3090	3090	3090	0
176	20250217	182700	9270	3090	3090	3090	3090	0
177	20250217	182600	9270	3090	3090	3090	3090	0
178	20250217	182500	9270	3090	3090	3090	3090	0
179	20250217	182400	9270	3090	3090	3090	3090	0
180	20250217	182300	9270	3090	3090	3090	3090	0
181	20250217	182200	9270	3090	3090	3090	3090	0
182	20250217	182100	9270	3090	3090	3090	3090	1
183	20250217	182000	9270	3090	3090	3090	3090	0
184	20250217	181900	9270	3090	3090	3090	3090	0
185	20250217	181800	9270	3090	3090	3090	3090	0
186	20250217	181700	9270	3090	3090	3090	3090	0
187	20250217	181600	9270	3090	3090	3090	3090	0
188	20250217	181500	9270	3090	3090	3090	3090	0
189	20250217	181400	9270	3090	3090	3090	3090	0
190	20250217	181300	9270	3090	3090	3090	3090	0
191	20250217	181200	9270	3090	3090	3090	3090	0
192	20250217	181100	9270	3090	3090	3090	3090	0
193	20250217	181000	9270	3090	3090	3090	3090	0
194	20250217	180900	9270	3090	3090	3090	3090	0
195	20250217	180800	9270	3090	3090	3090	3090	0
196	20250217	180700	9270	3090	3090	3090	3090	0
197	20250217	180600	9270	3090	3090	3090	3090	0
198	20250217	180500	9270	3090	3090	3090	3090	0
199	20250217	180400	9270	3090	3090	3090	3090	0
200	20250217	180300	9270	3090	3090	3090	3090	0
201	20250217	180200	9270	3090	3090	3090	3090	0
202	20250217	180100	9270	3090	3090	3090	3090	0
203	20250217	180000	9270	3090	3090	3090	3090	0
204	20250217	175900	9270	3090	3090	3090	3090	0
205	20250217	175800	9270	3090	3090	3090	3090	0
206	20250217	175700	9270	3090	3090	3090	3090	0
207	20250217	175600	9270	3090	3090	3090	3090	0
208	20250217	175500	9270	3090	3090	3090	3090	0
209	20250217	175400	9270	3090	3090	3090	3090	0
210	20250217	175300	9270	3090	3090	3090	3090	0
211	20250217	175200	9270	3090	3090	3090	3090	0
212	20250217	175100	9270	3090	3090	3090	3090	1
213	20250217	175000	9270	3090	3090	3090	3090	0
214	20250217	174900	9270	3090	3090	3090	3090	0
215	20250217	174800	9270	3090	3090	3090	3090	0
216	20250217	174700	9270	3090	3090	3090	3090	0
217	20250217	174600	9270	3090	3090	3090	3090	0
218	20250217	174500	9270	3090	3090	3090	3090	0
219	20250217	174400	9270	3090	3090	3090	3090	0
220	20250217	174300	9270	3090	3090	3090	3090	0
221	20250217	174200	9270	3090	3090	3090	3090	0
222	20250217	174100	9270	3090	3090	3090	3090	0
223	20250217	174000	9270	3090	3090	3090	3090	0
224	20250217	173900	9270	3090	3090	3090	3090	0
225	20250217	173800	9270	3090	3090	3090	3090	0
226	20250217	173700	9270	3090	3090	3090	3090	0
227	20250217	173600	9270	3090	3090	3090	3090	0
228	20250217	173500	9270	3090	3090	3090	3090	0
229	20250217	173400	9270	3090	3090	3090	3090	0
230	20250217	173300	9270	3090	3090	3090	3090	0
231	20250217	173200	9270	3090	3090	3090	3090	0
232	20250217	173100	9270	3090	3090	3090	3090	0
233	20250217	173000	9270	3090	3090	3090	3090	0
234	20250217	172900	9270	3090	3090	3090	3090	0
235	20250217	172800	9270	3090	3090	3090	3090	0
236	20250217	172700	9270	3090	3090	3090	3090	0
237	20250217	172600	9270	3090	3090	3090	3090	0
238	20250217	172500	9270	3090	3090	3090	3090	0
239	20250217	172400	9270	3090	3090	3090	3090	0
240	20250217	172300	9270	3090	3090	3090	3090	0
241	20250217	172200	9270	3090	3090	3090	3090	0
242	20250217	172100	9270	3090	3090	3090	3090	1
243	20250217	172000	9270	3090	3090	3090	3090	0
244	20250217	171900	9270	3090	3090	3090	3090	0
245	20250217	171800	9270	3090	3090	3090	3090	0
246	20250217	171700	9270	3090	3090	3090	3090	0
247	20250217	171600	9270	3090	3090	3090	3090	0
248	20250217	171500	9270	3090	3090	3090	3090	0
249	20250217	171400	9270	3090	3090	3090	3090	0
250	20250217	171300	9270	3090	3090	3090	3090	0
251	20250217	171200	9270	3090	3090	3090	3090	0
252	20250217	171100	9270	3090	3090	3090	3090	0
253	20250217	171000	9270	3090	3090	3090	3090	0
254	20250217	170900	9270	3090	3090	3090	3090	0
255	20250217	170800	9270	3090	3090	3090	3090	0
256	20250217	170700	9270	3090	3090	3090	3090	0
257	20250217	170600	9270	3090	3090	3090	3090	0
258	20250217	170500	9270	3090	3090	3090	3090	0
259	20250217	170400	9270	3090	3090	3090	3090	0
260	20250217	170300	9270	3090	3090	3090	3090	0
261	20250217	170200	9270	3090	3090	3090	3090	0
262	20250217	170100	9270	3090	3090	3090	3090	0
263	20250217	170000	9270	3090	3090	3090	3090	0
264	20250217	165900	9270	3090	3090	3090	3090	0
265	20250217	165800	9270	3090	3090	3090	3090	0
266	20250217	165700	9270	3090	3090	3090	3090	0
267	20250217	165600	9270	3090	3090	3090	3090	0
268	20250217	165500	9270	3090	3090	3090	3090	0
269	20250217	165400	9270	3090	3090	3090	3090	0
270	20250217	165300	9270	3090	3090	3090	3090	0
271	20250217	165200	9270	3090	3090	3090	3090	0
272	20250217	165100	9270	3090	3090	3090	3090	1
273	20250217	165000	9270	3090	3090	3090	3090	0
274	20250217	164900	9270	3090	3090	3090	3090	0
275	20250217	164800	9270	3090	3090	3090	3090	0
276	20250217	164700	9270	3090	3090	3090	3090	0
277	20250217	164600	9270	3090	3090	3090	3090	0
278	20250217	164500	9270	3090	3090	3090	3090	0
279	20250217	164400	9270	3090	3090	3090	3090	0
280	20250217	164300	9270	3090	3090	3090	3090	0
281	20250217	164200	9270	3090	3090	3090	3090	0
282	20250217	164100	9270	3090	3090	3090	3090	0
283	20250217	164000	9270	3090	3090	3090	3090	0
284	20250217	163900	9270	3090	3090	3090	3090	0
285	20250217	163800	9270	3090	3090	3090	3090	0
286	20250217	163700	9270	3090	3090	3090	3090	0
287	20250217	163600	9270	3090	3090	3090	3090	0
288	20250217	163500	9270	3090	3090	3090	3090	0
289	20250217	163400	9270	3090	3090	3090	3090	0
290	20250217	163300	9270	3090	3090	3090	3090	0
291	20250217	163200	9270	3090	3090	3090	3090	0
292	20250217	163100	9270	3090	3090	3090	3090	0
293	20250217	163000	9270	3090	3090	3090	3090	0
294	20250217	162900	9270	3090	3090	3090	3090	0
295	20250217	162800	9270	3090	3090	3090	3090	0
296	20250217	162700	9270	3090	3090	3090	3090	0
297	20250217	162600	9270	3090	3090	3090	3090	0
298	20250217	162500	9270	3090	3090	3090	3090	0
299	20250217	162400	9270	3090	3090	3090	3090	0
300	20250217	162300	9270	3090	3090	3090	3090	0
301	20250217	162200	9270	3090	3090	3090	3090	0
302	20250217	162100	9270	3090	3090	3090	3090	1
303	20250217	162000	9270	3090	3090	3090	3090	0
304	20250217	161900	9270	3090	3090	3090	3090	0
305	20250217	161800	9270	3090	3090	3090	3090	0
306	20250217	161700	9270	3090	3090	3090	3090	0
307	20250217	161600	9270	3090	3090	3090	3090	0
308	20250217	161500	9270	3090	3090	3090	3090	0
309	20250217	161400	9270	3090	3090	3090	3090	0
310	20250217	161300	9270	3090	3090	3090	3090	0
311	20250217	161200	9270	3090	3090	3090	3090	0
312	20250217	161100	9270	3090	3090	3090	3090	0
313	20250217	161000	9270	3090	3090	3090	3090	0
314	20250217	160900	9270	3090	3090	3090	3090	0
315	20250217	160800	9270	3090	3090	3090	3090	0
316	20250217	160700	9270	3090	3090	3090	3090	0
317	20250217	160600	9270	3090	3090	3090	3090	0
318	20250217	160500	9270	3090	3090	3090	3090	0
319	20250217	160400	9270	3090	3090	3090	3090	0
320	20250217	160300	9270	3090	3090	3090	3090	0
321	20250217	160200	9270	3090	3090	3090	3090	0
322	20250217	160100	9270	3090	3090	3090	3090	0
323	20250217	160000	9270	3090	3090	3090	3090	0
324	20250217	155900	9270	3090	3090	3090	3090	0
325	20250217	155800	9270	3090	3090	3090	3090	0
326	20250217	155700	9270	3090	3090	3090	3090	0
327	20250217	155600	9270	3090	3090	3090	3090	0
328	20250217	155500	9270	3090	3090	3090	3090	0
329	20250217	155400	9270	3090	3090	3090	3090	0
330	20250217	155300	9270	3090	3090	3090	3090	0
331	20250217	155200	9270	3090	3090	3090	3090	0
332	20250217	155100	9270	3090	3090	3090	3090	1
333	20250217	155000	9270	3090	3090	3090	3090	0
334	20250217	154900	9270	3090	3090	3090	3090	0
335	20250217	154800	9270	3090	3090	3090	3090	0
336	20250217	154700	9270	3090	3090	3090	3090	0
337	20250217	154600	9270	3090	3090	3090	3090	0
338	20250217	154500	9270	3090	3090	3090	3090	0
339	20250217	154400	9270	3090	3090	3090	3090	0
340	20250217	154300	9270	3090	3090	3090	3090	0
341	20250217	154200	9270	3090	3090	3090	3090	0
342	20250217	154100	9270	3090	3090	3090	3090	0
343	20250217	154000	9270	3090	3090	3090	3090	0
344	20250217	153900	9270	3090	3090	3090	3090	0
345	20250217	153800	9270	3090	3090	3090	3090	0
346	20250217	153700	9270	3090	3090	3090	3090	0
347	20250217	153600	9270	3090	3090	3090	3090	0
348	20250217	153500	9270	3090	3090	3090	3090	0
349	20250217	153400	9270	3090	3090	3090	3090	0
350	20250217	153300	9270	3090	3090	3090	3090	0
351	20250217	153200	9270	3090	3090	3090	3090	0
352	20250217	153100	9270	3090	3090	3090	3090	0
353	20250217	153000	9270	3090	3090	3090	3090	1
354	20250217	152900	6180	3090	3090	3090	3090	0
355	20250217	152800	6180	3090	3090	3090	3090	0
356	20250217	152700	6180	3090	3090	3090	3090	0
357	20250217	152600	6180	3090	3090	3090	3090	0
358	20250217	152500	6180	3090	3090	3090	3090	0
359	20250217	152400	6180	3090	3090	3090	3090	0
360	20250217	152300	6180	3090	3090	3090	3090	0
361	20250217	152200	6180	3090	3090	3090	3090	0
362	20250217	152100	6180	3090	3090	3090	3090	0
363	20250217	152000	6180	3090	3090	3090	3090	0
364	20250217	151900	6180	3090	3090	3090	3090	0
365	20250217	151800	6180	3090	3090	3090	3090	0
366	20250217	151700	6180	3090	3090	3090	3090	0
367	20250217	151600	6180	3090	3090	3090	3090	0
368	20250217	151500	6180	3090	3090	3090	3090	0
369	20250217	151400	6180	3090	3090	3090	3090	0
370	20250217	151300	6180	3090	3090	3090	3090	0
371	20250217	151200	6180	3090	3090	3090	3090	0
372	20250217	151100	6180	3090	3090	3090	3090	0
373	20250217	151000	6180	3090	3090	3090	3090	0
374	20250217	150900	6180	3090	3090	3090	3090	0
375	20250217	150800	6180	3090	3090	3090	3090	0
376	20250217	150700	6180	3090	3090	3090	3090	0
377	20250217	150600	6180	3090	3090	3090	3090	0
378	20250217	150500	6180	3090	3090	3090	3090	0
379	20250217	150400	6180	3090	3090	3090	3090	0
380	20250217	150300	6180	3090	3090	3090	3090	0
381	20250217	150200	6180	3090	3090	3090	3090	1
382	20250217	150100	3090	3090	3090	3090	3090	0
383	20250217	150000	3090	3090	3090	3090	3090	0
384	20250217	145900	3090	3090	3090	3090	3090	0
385	20250217	145800	3090	3090	3090	3090	3090	0
386	20250217	145700	3090	3090	3090	3090	3090	0
387	20250217	145600	3090	3090	3090	3090	3090	0
388	20250217	145500	3090	3090	3090	3090	3090	0
389	20250217	145400	3090	3090	3090	3090	3090	0
390	20250217	145300	3090	3090	3090	3090	3090	0
391	20250217	145200	3090	3090	3090	3090	3090	0
392	20250217	145100	3090	3090	3090	3090	3090	0
393	20250217	145000	3090	3090	3090	3090	3090	0
394	20250217	144900	3090	3090	3090	3090	3090	0
395	20250217	144800	3090	3090	3090	3090	3090	0
396	20250217	144700	3090	3090	3090	3090	3090	0
397	20250217	144600	3090	3090	3090	3090	3090	0
398	20250217	144500	3090	3090	3090	3090	3090	0
399	20250217	144400	3090	3090	3090	3090	3090	0
400	20250217	144300	3090	3090	3090	3090	3090	0
401	20250217	144200	3090	3090	3090	3090	3090	0
402	20250217	144100	3090	3090	3090	3090	3090	0
403	20250217	144000	3090	3090	3090	3090	3090	0
404	20250217	143900	3090	3090	3090	3090	3090	0
405	20250217	143800	3090	3090	3090	3090	3090	0
406	20250217	143700	3090	3090	3090	3090	3090	0
407	20250217	143600	3090	3090	3090	3090	3090	0
408	20250217	143500	3090	3090	3090	3090	3090	0
409	20250217	143400	3090	3090	3090	3090	3090	0
410	20250217	143300	3090	3090	3090	3090	3090	0
411	20250217	143200	3090	3090	3090	3090	3090	0
412	20250217	143100	3090	3090	3090	3090	3090	0
413	20250217	143000	3090	3090	3090	3090	3090	0
414	20250217	142900	3090	3090	3090	3090	3090	0
415	20250217	142800	3090	3090	3090	3090	3090	0
416	20250217	142700	3090	3090	3090	3090	3090	0
417	20250217	142600	3090	3090	3090	3090	3090	0
418	20250217	142500	3090	3090	3090	3090	3090	0
419	20250217	142400	3090	3090	3090	3090	3090	0
420	20250217	142300	3090	3090	3090	3090	3090	0
421	20250217	142200	3090	3090	3090	3090	3090	0
422	20250217	142100	3090	3090	3090	3090	3090	0
423	20250217	142000	3090	3090	3090	3090	3090	0
424	20250217	141900	3090	3090	3090	3090	3090	0
425	20250217	141800	3090	3090	3090	3090	3090	0
426	20250217	141700	3090	3090	3090	3090	3090	0
427	20250217	141600	3090	3090	3090	3090	3090	0
428	20250217	141500	3090	3090	3090	3090	3090	0
429	20250217	141400	3090	3090	3090	3090	3090	0
430	20250217	141300	3090	3090	3090	3090	3090	0
431	20250217	141200	3090	3090	3090	3090	3090	0
432	20250217	141100	3090	3090	3090	3090	3090	0
433	20250217	141000	3090	3090	3090	3090	3090	0
434	20250217	140900	3090	3090	3090	3090	3090	0
435	20250217	140800	3090	3090	3090	3090	3090	0
436	20250217	140700	3090	3090	3090	3090	3090	0
437	20250217	140600	3090	3090	3090	3090	3090	0
438	20250217	140500	3090	3090	3090	3090	3090	0
439	20250217	140400	3090	3090	3090	3090	3090	0
440	20250217	140300	3090	3090	3090	3090	3090	0
441	20250217	140200	3090	3090	3090	3090	3090	0
442	20250217	140100	3090	3090	3090	3090	3090	0
443	20250217	140000	3090	3090	3090	3090	3090	0
444	20250217	135900	3090	3090	3090	3090	3090	0
445	20250217	135800	3090	3090	3090	3090	3090	0
446	20250217	135700	3090	3090	3090	3090	3090	0
447	20250217	135600	3090	3090	3090	3090	3090	0
448	20250217	135500	3090	3090	3090	3090	3090	0
449	20250217	135400	3090	3090	3090	3090	3090	0
450	20250217	135300	3090	3090	3090	3090	3090	0
451	20250217	135200	3090	3090	3090	3090	3090	0
452	20250217	135100	3090	3090	3090	3090	3090	0
453	20250217	135000	3090	3090	3090	3090	3090	0
454	20250217	134900	3090	3090	3090	3090	3090	0
455	20250217	134800	3090	3090	3090	3090	3090	0
456	20250217	134700	3090	3090	3090	3090	3090	0
457	20250217	134600	3090	3090	3090	3090	3090	0
458	20250217	134500	3090	3090	3090	3090	3090	0
459	20250217	134400	3090	3090	3090	3090	3090	0
460	20250217	134300	3090	3090	3090	3090	3090	0
461	20250217	134200	3090	3090	3090	3090	3090	0
462	20250217	134100	3090	3090	3090	3090	3090	0
463	20250217	134000	3090	3090	3090	3090	3090	0
464	20250217	133900	3090	3090	3090	3090	3090	0
465	20250217	133800	3090	3090	3090	3090	3090	0
466	20250217	133700	3090	3090	3090	3090	3090	0
467	20250217	133600	3090	3090	3090	3090	3090	0
468	20250217	133500	3090	3090	3090	3090	3090	0
469	20250217	133400	3090	3090	3090	3090	3090	0
470	20250217	133300	3090	3090	3090	3090	3090	0
471	20250217	133200	3090	3090	3090	3090	3090	0
472	20250217	133100	3090	3090	3090	3090	3090	0
473	20250217	133000	3090	3090	3090	3090	3090	0
474	20250217	132900	3090	3090	3090	3090	3090	0
475	20250217	132800	3090	3090	3090	3090	3090	0
476	20250217	132700	3090	3090	3090	3090	3090	0
477	20250217	132600	3090	3090	3090	3090	3090	0
478	20250217	132500	3090	3090	3090	3090	3090	0
479	20250217	132400	3090	3090	3090	3090	3090	0
480	20250217	132300	3090	3090	3090	3090	3090	0
481	20250217	132200	3090	3090	3090	3090	3090	0
482	20250217	132100	3090	3090	3090	3090	3090	0
483	20250217	132000	3090	3090	3090	3090	3090	0
484	20250217	131900	3090	3090	3090	3090	3090	0
485	20250217	131800	3090	3090	3090	3090	3090	0
486	20250217	131700	3090	3090	3090	3090	3090	0
487	20250217	131600	3090	3090	3090	3090	3090	0
488	20250217	131500	3090	3090	3090	3090	3090	0
489	20250217	131400	3090	3090	3090	3090	3090	0
490	20250217	131300	3090	3090	3090	3090	3090	0
491	20250217	131200	3090	3090	3090	3090	3090	0
492	20250217	131100	3090	3090	3090	3090	3090	0
493	20250217	131000	3090	3090	3090	3090	3090	0
494	20250217	130900	3090	3090	3090	3090	3090	0
495	20250217	130800	3090	3090	3090	3090	3090	0
496	20250217	130700	3090	3090	3090	3090	3090	0
497	20250217	130600	3090	3090	3090	3090	3090	0
498	20250217	130500	3090	3090	3090	3090	3090	0
499	20250217	130400	3090	3090	3090	3090	3090	0
500	20250217	130300	3090	3090	3090	3090	3090	0
501	20250217	130200	3090	3090	3090	3090	3090	0
502	20250217	130100	3090	3090	3090	3090	3090	0
503	20250217	130000	3090	3090	3090	3090	3090	0
504	20250217	125900	3090	3090	3090	3090	3090	0
505	20250217	125800	3090	3090	3090	3090	3090	0
506	20250217	125700	3090	3090	3090	3090	3090	0
507	20250217	125600	3090	3090	3090	3090	3090	0
508	20250217	125500	3090	3090	3090	3090	3090	0
509	20250217	125400	3090	3090	3090	3090	3090	0
510	20250217	125300	3090	3090	3090	3090	3090	0
511	20250217	125200	3090	3090	3090	3090	3090	0
512	20250217	125100	3090	3090	3090	3090	3090	0
513	20250217	125000	3090	3090	3090	3090	3090	0
514	20250217	124900	3090	3090	3090	3090	3090	0
515	20250217	124800	3090	3090	3090	3090	3090	0
516	20250217	124700	3090	3090	3090	3090	3090	0
517	20250217	124600	3090	3090	3090	3090	3090	0
518	20250217	124500	3090	3090	3090	3090	3090	0
519	20250217	124400	3090	3090	3090	3090	3090	0
520	20250217	124300	3090	3090	3090	3090	3090	0
521	20250217	124200	3090	3090	3090	3090	3090	0
522	20250217	124100	3090	3090	3090	3090	3090	0
523	20250217	124000	3090	3090	3090	3090	3090	0
524	20250217	123900	3090	3090	3090	3090	3090	0
525	20250217	123800	3090	3090	3090	3090	3090	0
526	20250217	123700	3090	3090	3090	3090	3090	0
527	20250217	123600	3090	3090	3090	3090	3090	0
528	20250217	123500	3090	3090	3090	3090	3090	0
529	20250217	123400	3090	3090	3090	3090	3090	0
530	20250217	123300	3090	3090	3090	3090	3090	0
531	20250217	123200	3090	3090	3090	3090	3090	0
532	20250217	123100	3090	3090	3090	3090	3090	0
533	20250217	123000	3090	3090	3090	3090	3090	0
534	20250217	122900	3090	3090	3090	3090	3090	0
535	20250217	122800	3090	3090	3090	3090	3090	0
536	20250217	122700	3090	3090	3090	3090	3090	0
537	20250217	122600	3090	3090	3090	3090	3090	0
538	20250217	122500	3090	3090	3090	3090	3090	0
539	20250217	122400	3090	3090	3090	3090	3090	0
540	20250217	122300	3090	3090	3090	3090	3090	0
541	20250217	122200	3090	3090	3090	3090	3090	0
542	20250217	122100	3090	3090	3090	3090	3090	0
543	20250217	122000	3090	3090	3090	3090	3090	0
544	20250217	121900	3090	3090	3090	3090	3090	0
545	20250217	121800	3090	3090	3090	3090	3090	0
546	20250217	121700	3090	3090	3090	3090	3090	0
547	20250217	121600	3090	3090	3090	3090	3090	0
548	20250217	121500	3090	3090	3090	3090	3090	0
549	20250217	121400	3090	3090	3090	3090	3090	0
550	20250217	121300	3090	3090	3090	3090	3090	0
551	20250217	121200	3090	3090	3090	3090	3090	0
552	20250217	121100	3090	3090	3090	3090	3090	0
553	20250217	121000	3090	3090	3090	3090	3090	0
554	20250217	120900	3090	3090	3090	3090	3090	0
555	20250217	120800	3090	3090	3090	3090	3090	0
556	20250217	120700	3090	3090	3090	3090	3090	0
557	20250217	120600	3090	3090	3090	3090	3090	0
558	20250217	120500	3090	3090	3090	3090	3090	0
559	20250217	120400	3090	3090	3090	3090	3090	0
560	20250217	120300	3090	3090	3090	3090	3090	0
561	20250217	120200	3090	3090	3090	3090	3090	0
562	20250217	120100	3090	3090	3090	3090	3090	0
563	20250217	120000	3090	3090	3090	3090	3090	0
564	20250217	115900	3090	3090	3090	3090	3090	0
565	20250217	115800	3090	3090	3090	3090	3090	0
566	20250217	115700	3090	3090	3090	3090	3090	0
567	20250217	115600	3090	3090	3090	3090	3090	0
568	20250217	115500	3090	3090	3090	3090	3090	0
569	20250217	115400	3090	3090	3090	3090	3090	0
570	20250217	115300	3090	3090	3090	3090	3090	0
571	20250217	115200	3090	3090	3090	3090	3090	0
572	20250217	115100	3090	3090	3090	3090	3090	0
573	20250217	115000	3090	3090	3090	3090	3090	0
574	20250217	114900	3090	3090	3090	3090	3090	0
575	20250217	114800	3090	3090	3090	3090	3090	0
576	20250217	114700	3090	3090	3090	3090	3090	0
577	20250217	114600	3090	3090	3090	3090	3090	0
578	20250217	114500	3090	3090	3090	3090	3090	0
579	20250217	114400	3090	3090	3090	3090	3090	0
580	20250217	114300	3090	3090	3090	3090	3090	0
581	20250217	114200	3090	3090	3090	3090	3090	0
582	20250217	114100	3090	3090	3090	3090	3090	0
583	20250217	114000	3090	3090	3090	3090	3090	0
584	20250217	113900	3090	3090	3090	3090	3090	0
585	20250217	113800	3090	3090	3090	3090	3090	0
586	20250217	113700	3090	3090	3090	3090	3090	0
587	20250217	113600	3090	3090	3090	3090	3090	0
588	20250217	113500	3090	3090	3090	3090	3090	0
589	20250217	113400	3090	3090	3090	3090	3090	0
590	20250217	113300	3090	3090	3090	3090	3090	0
591	20250217	113200	3090	3090	3090	3090	3090	0
592	20250217	113100	3090	3090	3090	3090	3090	0
593	20250217	113000	3090	3090	3090	3090	3090	0
594	20250217	112900	3090	3090	3090	3090	3090	0
595	20250217	112800	3090	3090	3090	3090	3090	0
596	20250217	112700	3090	3090	3090	3090	3090	0
597	20250217	112600	3090	3090	3090	3090	3090	0
598	20250217	112500	3090	3090	3090	3090	3090	0
599	20250217	112400	3090	3090	3090	3090	3090	0
600	20250217	112300	3090	3090	3090	3090	3090	0
601	20250217	112200	3090	3090	3090	3090	3090	0
602	20250217	112100	3090	3090	3090	3090	3090	0
603	20250217	112000	3090	3090	3090	3090	3090	0
604	20250217	111900	3090	3090	3090	3090	3090	0
605	20250217	111800	3090	3090	3090	3090	3090	0
606	20250217	111700	3090	3090	3090	3090	3090	0
607	20250217	111600	3090	3090	3090	3090	3090	0
608	20250217	111500	3090	3090	3090	3090	3090	0
609	20250217	111400	3090	3090	3090	3090	3090	0
610	20250217	111300	3090	3090	3090	3090	3090	0
611	20250217	111200	3090	3090	3090	3090	3090	0
612	20250217	111100	3090	3090	3090	3090	3090	0
613	20250217	111000	3090	3090	3090	3090	3090	0
614	20250217	110900	3090	3090	3090	3090	3090	0
615	20250217	110800	3090	3090	3090	3090	3090	0
616	20250217	110700	3090	3090	3090	3090	3090	0
617	20250217	110600	3090	3090	3090	3090	3090	0
618	20250217	110500	3090	3090	3090	3090	3090	0
619	20250217	110400	3090	3090	3090	3090	3090	0
620	20250217	110300	3090	3090	3090	3090	3090	0
621	20250217	110200	3090	3090	3090	3090	3090	0
622	20250217	110100	3090	3090	3090	3090	3090	0
623	20250217	110000	3090	3090	3090	3090	3090	0
624	20250217	105900	3090	3090	3090	3090	3090	0
625	20250217	105800	3090	3090	3090	3090	3090	0
626	20250217	105700	3090	3090	3090	3090	3090	0
627	20250217	105600	3090	3090	3090	3090	3090	0
628	20250217	105500	3090	3090	3090	3090	3090	0
629	20250217	105400	3090	3090	3090	3090	3090	0
630	20250217	105300	3090	3090	3090	3090	3090	0
631	20250217	105200	3090	3090	3090	3090	3090	0
632	20250217	105100	3090	3090	3090	3090	3090	0
633	20250217	105000	3090	3090	3090	3090	3090	0
634	20250217	104900	3090	3090	3090	3090	3090	0
635	20250217	104800	3090	3090	3090	3090	3090	0
636	20250217	104700	3090	3090	3090	3090	3090	0
637	20250217	104600	3090	3090	3090	3090	3090	0
638	20250217	104500	3090	3090	3090	3090	3090	0
639	20250217	104400	3090	3090	3090	3090	3090	0
640	20250217	104300	3090	3090	3090	3090	3090	0
641	20250217	104200	3090	3090	3090	3090	3090	0
642	20250217	104100	3090	3090	3090	3090	3090	0
643	20250217	104000	3090	3090	3090	3090	3090	0
644	20250217	103900	3090	3090	3090	3090	3090	0
645	20250217	103800	3090	3090	3090	3090	3090	0
646	20250217	103700	3090	3090	3090	3090	3090	0
647	20250217	103600	3090	3090	3090	3090	3090	0
648	20250217	103500	3090	3090	3090	3090	3090	0
649	20250217	103400	3090	3090	3090	3090	3090	0
650	20250217	103300	3090	3090	3090	3090	3090	0
651	20250217	103200	3090	3090	3090	3090	3090	0
652	20250217	103100	3090	3090	3090	3090	3090	0
653	20250217	103000	3090	3090	3090	3090	3090	0
654	20250217	102900	3090	3090	3090	3090	3090	0
655	20250217	102800	3090	3090	3090	3090	3090	0
656	20250217	102700	3090	3090	3090	3090	3090	0
657	20250217	102600	3090	3090	3090	3090	3090	0
658	20250217	102500	3090	3090	3090	3090	3090	0
659	20250217	102400	3090	3090	3090	3090	3090	0
660	20250217	102300	3090	3090	3090	3090	3090	1
661	20250217	102200	0	2995	2995	2995	2995	0
662	20250217	102100	0	2995	2995	2995	2995	0
663	20250217	102000	0	2995	2995	2995	2995	0
664	20250217	101900	0	2995	2995	2995	2995	0
665	20250217	101800	0	2995	2995	2995	2995	0
666	20250217	101700	0	2995	2995	2995	2995	0
667	20250217	101600	0	2995	2995	2995	2995	0
668	20250217	101500	0	2995	2995	2995	2995	0
669	20250217	101400	0	2995	2995	2995	2995	0
670	20250217	101300	0	2995	2995	2995	2995	0
671	20250217	101200	0	2995	2995	2995	2995	0
672	20250217	101100	0	2995	2995	2995	2995	0
673	20250217	101000	0	2995	2995	2995	2995	0
674	20250217	100900	0	2995	2995	2995	2995	0
675	20250217	100800	0	2995	2995	2995	2995	0
676	20250217	100700	0	2995	2995	2995	2995	0
677	20250217	100600	0	2995	2995	2995	2995	0
678	20250217	100500	0	2995	2995	2995	2995	0
679	20250217	100400	0	2995	2995	2995	2995	0
680	20250217	100300	0	2995	2995	2995	2995	0
681	20250217	100200	0	2995	2995	2995	2995	0
682	20250217	100100	0	2995	2995	2995	2995	0
683	20250217	100000	0	2995	2995	2995	2995	0
684	20250217	095900	0	2995	2995	2995	2995	0
685	20250217	095800	0	2995	2995	2995	2995	0
686	20250217	095700	0	2995	2995	2995	2995	0
687	20250217	095600	0	2995	2995	2995	2995	0
688	20250217	095500	0	2995	2995	2995	2995	0
689	20250217	095400	0	2995	2995	2995	2995	0
690	20250217	095300	0	2995	2995	2995	2995	0
691	20250217	095200	0	2995	2995	2995	2995	0
692	20250217	095100	0	2995	2995	2995	2995	0
693	20250217	095000	0	2995	2995	2995	2995	0
694	20250217	094900	0	2995	2995	2995	2995	0
695	20250217	094800	0	2995	2995	2995	2995	0
696	20250217	094700	0	2995	2995	2995	2995	0
697	20250217	094600	0	2995	2995	2995	2995	0
698	20250217	094500	0	2995	2995	2995	2995	0
699	20250217	094400	0	2995	2995	2995	2995	0
700	20250217	094300	0	2995	2995	2995	2995	0
701	20250217	094200	0	2995	2995	2995	2995	0
702	20250217	094100	0	2995	2995	2995	2995	0
703	20250217	094000	0	2995	2995	2995	2995	0
704	20250217	093900	0	2995	2995	2995	2995	0
705	20250217	093800	0	2995	2995	2995	2995	0
706	20250217	093700	0	2995	2995	2995	2995	0
707	20250217	093600	0	2995	2995	2995	2995	0
708	20250217	093500	0	2995	2995	2995	2995	0
709	20250217	093400	0	2995	2995	2995	2995	0
710	20250217	093300	0	2995	2995	2995	2995	0
711	20250217	093200	0	2995	2995	2995	2995	0
712	20250217	093100	0	2995	2995	2995	2995	0
713	20250217	093000	0	2995	2995	2995	2995	0
714	20250217	092900	0	2995	2995	2995	2995	0
715	20250217	092800	0	2995	2995	2995	2995	0
716	20250217	092700	0	2995	2995	2995	2995	0
717	20250217	092600	0	2995	2995	2995	2995	0
718	20250217	092500	0	2995	2995	2995	2995	0
719	20250217	092400	0	2995	2995	2995	2995	0
720	20250217	092300	0	2995	2995	2995	2995	0
721	20250217	092200	0	2995	2995	2995	2995	0
722	20250217	092100	0	2995	2995	2995	2995	0
723	20250217	092000	0	2995	2995	2995	2995	0
724	20250217	091900	0	2995	2995	2995	2995	0
725	20250217	091800	0	2995	2995	2995	2995	0
726	20250217	091700	0	2995	2995	2995	2995	0
727	20250217	091600	0	2995	2995	2995	2995	0
728	20250217	091500	0	2995	2995	2995	2995	0
729	20250217	091400	0	2995	2995	2995	2995	0
730	20250217	091300	0	2995	2995	2995	2995	0
731	20250217	091200	0	2995	2995	2995	2995	0
732	20250217	091100	0	2995	2995	2995	2995	0
733	20250217	091000	0	2995	2995	2995	2995	0
734	20250217	090900	0	2995	2995	2995	2995	0
735	20250217	090800	0	2995	2995	2995	2995	0
736	20250217	090700	0	2995	2995	2995	2995	0
737	20250217	090600	0	2995	2995	2995	2995	0
738	20250217	090500	0	2995	2995	2995	2995	0
739	20250217	090400	0	2995	2995	2995	2995	0
740	20250217	090300	0	2995	2995	2995	2995	0
741	20250217	090200	0	2995	2995	2995	2995	0
742	20250217	090100	0	2995	2995	2995	2995	0
743	20250217	090000	0	2995	2995	2995	2995	0