KissMeData/254160/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	205800	1864430	1800	1800	1800	1800	31
3	20250214	205700	1864430	1800	1800	1800	1800	0
4	20250214	205600	1864430	1800	1800	1800	1800	0
5	20250214	205500	1864430	1800	1800	1800	1800	0
6	20250214	205400	1864430	1800	1800	1800	1800	0
7	20250214	205300	1864430	1800	1800	1800	1800	0
8	20250214	205200	1864430	1800	1800	1800	1800	0
9	20250214	205100	1864430	1800	1800	1800	1800	0
10	20250214	205000	1864430	1800	1800	1800	1800	0
11	20250214	204900	1864430	1800	1800	1800	1800	0
12	20250214	204800	1864430	1800	1800	1800	1800	0
13	20250214	204700	1864430	1800	1800	1800	1800	0
14	20250214	204600	1864430	1800	1800	1800	1800	0
15	20250214	204500	1864430	1800	1800	1800	1800	0
16	20250214	204400	1864430	1800	1800	1800	1800	0
17	20250214	204300	1864430	1800	1800	1800	1800	0
18	20250214	204200	1864430	1800	1800	1800	1800	0
19	20250214	204100	1864430	1800	1800	1800	1800	0
20	20250214	204000	1864430	1800	1800	1800	1800	0
21	20250214	203900	1864430	1800	1800	1800	1800	0
22	20250214	203800	1864430	1800	1800	1800	1800	0
23	20250214	203700	1864430	1800	1800	1800	1800	0
24	20250214	203600	1864430	1800	1800	1800	1800	0
25	20250214	203500	1864430	1800	1800	1800	1800	0
26	20250214	203400	1864430	1800	1800	1800	1800	0
27	20250214	203300	1864430	1800	1800	1800	1800	0
28	20250214	203200	1864430	1800	1800	1800	1800	0
29	20250214	203100	1864430	1800	1800	1800	1800	0
30	20250214	203000	1864430	1800	1800	1800	1800	0
31	20250214	202900	1864430	1800	1800	1800	1800	0
32	20250214	202800	1864430	1800	1800	1800	1800	31
33	20250214	202700	1864430	1800	1800	1800	1800	0
34	20250214	202600	1864430	1800	1800	1800	1800	0
35	20250214	202500	1864430	1800	1800	1800	1800	0
36	20250214	202400	1864430	1800	1800	1800	1800	0
37	20250214	202300	1864430	1800	1800	1800	1800	0
38	20250214	202200	1864430	1800	1800	1800	1800	0
39	20250214	202100	1864430	1800	1800	1800	1800	0
40	20250214	202000	1864430	1800	1800	1800	1800	0
41	20250214	201900	1864430	1800	1800	1800	1800	0
42	20250214	201800	1864430	1800	1800	1800	1800	0
43	20250214	201700	1864430	1800	1800	1800	1800	0
44	20250214	201600	1864430	1800	1800	1800	1800	0
45	20250214	201500	1864430	1800	1800	1800	1800	0
46	20250214	201400	1864430	1800	1800	1800	1800	0
47	20250214	201300	1864430	1800	1800	1800	1800	0
48	20250214	201200	1864430	1800	1800	1800	1800	0
49	20250214	201100	1864430	1800	1800	1800	1800	0
50	20250214	201000	1864430	1800	1800	1800	1800	0
51	20250214	200900	1864430	1800	1800	1800	1800	0
52	20250214	200800	1864430	1800	1800	1800	1800	0
53	20250214	200700	1864430	1800	1800	1800	1800	0
54	20250214	200600	1864430	1800	1800	1800	1800	0
55	20250214	200500	1864430	1800	1800	1800	1800	0
56	20250214	200400	1864430	1800	1800	1800	1800	0
57	20250214	200300	1864430	1800	1800	1800	1800	0
58	20250214	200200	1864430	1800	1800	1800	1800	0
59	20250214	200100	1864430	1800	1800	1800	1800	0
60	20250214	200000	1864430	1800	1800	1800	1800	0
61	20250214	195900	1864430	1800	1800	1800	1800	0
62	20250214	195800	1864430	1800	1800	1800	1800	31
63	20250214	195700	1864430	1800	1800	1800	1800	0
64	20250214	195600	1864430	1800	1800	1800	1800	0
65	20250214	195500	1864430	1800	1800	1800	1800	0
66	20250214	195400	1864430	1800	1800	1800	1800	0
67	20250214	195300	1864430	1800	1800	1800	1800	0
68	20250214	195200	1864430	1800	1800	1800	1800	0
69	20250214	195100	1864430	1800	1800	1800	1800	0
70	20250214	195000	1864430	1800	1800	1800	1800	0
71	20250214	194900	1864430	1800	1800	1800	1800	0
72	20250214	194800	1864430	1800	1800	1800	1800	0
73	20250214	194700	1864430	1800	1800	1800	1800	0
74	20250214	194600	1864430	1800	1800	1800	1800	0
75	20250214	194500	1864430	1800	1800	1800	1800	0
76	20250214	194400	1864430	1800	1800	1800	1800	0
77	20250214	194300	1864430	1800	1800	1800	1800	0
78	20250214	194200	1864430	1800	1800	1800	1800	0
79	20250214	194100	1864430	1800	1800	1800	1800	0
80	20250214	194000	1864430	1800	1800	1800	1800	0
81	20250214	193900	1864430	1800	1800	1800	1800	0
82	20250214	193800	1864430	1800	1800	1800	1800	0
83	20250214	193700	1864430	1800	1800	1800	1800	0
84	20250214	193600	1864430	1800	1800	1800	1800	0
85	20250214	193500	1864430	1800	1800	1800	1800	0
86	20250214	193400	1864430	1800	1800	1800	1800	0
87	20250214	193300	1864430	1800	1800	1800	1800	0
88	20250214	193200	1864430	1800	1800	1800	1800	0
89	20250214	193100	1864430	1800	1800	1800	1800	0
90	20250214	193000	1864430	1800	1800	1800	1800	0
91	20250214	192900	1864430	1800	1800	1800	1800	0
92	20250214	192800	1864430	1800	1800	1800	1800	31
93	20250214	192700	1864430	1800	1800	1800	1800	0
94	20250214	192600	1864430	1800	1800	1800	1800	0
95	20250214	192500	1864430	1800	1800	1800	1800	0
96	20250214	192400	1864430	1800	1800	1800	1800	0
97	20250214	192300	1864430	1800	1800	1800	1800	0
98	20250214	192200	1864430	1800	1800	1800	1800	0
99	20250214	192100	1864430	1800	1800	1800	1800	0
100	20250214	192000	1864430	1800	1800	1800	1800	0
101	20250214	191900	1864430	1800	1800	1800	1800	0
102	20250214	191800	1864430	1800	1800	1800	1800	0
103	20250214	191700	1864430	1800	1800	1800	1800	0
104	20250214	191600	1864430	1800	1800	1800	1800	0
105	20250214	191500	1864430	1800	1800	1800	1800	0
106	20250214	191400	1864430	1800	1800	1800	1800	0
107	20250214	191300	1864430	1800	1800	1800	1800	0
108	20250214	191200	1864430	1800	1800	1800	1800	0
109	20250214	191100	1864430	1800	1800	1800	1800	0
110	20250214	191000	1864430	1800	1800	1800	1800	0
111	20250214	190900	1864430	1800	1800	1800	1800	0
112	20250214	190800	1864430	1800	1800	1800	1800	0
113	20250214	190700	1864430	1800	1800	1800	1800	0
114	20250214	190600	1864430	1800	1800	1800	1800	0
115	20250214	190500	1864430	1800	1800	1800	1800	0
116	20250214	190400	1864430	1800	1800	1800	1800	0
117	20250214	190300	1864430	1800	1800	1800	1800	0
118	20250214	190200	1864430	1800	1800	1800	1800	0
119	20250214	190100	1864430	1800	1800	1800	1800	0
120	20250214	190000	1864430	1800	1800	1800	1800	0
121	20250214	185900	1864430	1800	1800	1800	1800	0
122	20250214	185800	1864430	1800	1800	1800	1800	31
123	20250214	185700	1864430	1800	1800	1800	1800	0
124	20250214	185600	1864430	1800	1800	1800	1800	0
125	20250214	185500	1864430	1800	1800	1800	1800	0
126	20250214	185400	1864430	1800	1800	1800	1800	0
127	20250214	185300	1864430	1800	1800	1800	1800	0
128	20250214	185200	1864430	1800	1800	1800	1800	0
129	20250214	185100	1864430	1800	1800	1800	1800	0
130	20250214	185000	1864430	1800	1800	1800	1800	0
131	20250214	184900	1864430	1800	1800	1800	1800	0
132	20250214	184800	1864430	1800	1800	1800	1800	0
133	20250214	184700	1864430	1800	1800	1800	1800	0
134	20250214	184600	1864430	1800	1800	1800	1800	0
135	20250214	184500	1864430	1800	1800	1800	1800	0
136	20250214	184400	1864430	1800	1800	1800	1800	0
137	20250214	184300	1864430	1800	1800	1800	1800	0
138	20250214	184200	1864430	1800	1800	1800	1800	0
139	20250214	184100	1864430	1800	1800	1800	1800	0
140	20250214	184000	1864430	1800	1800	1800	1800	0
141	20250214	183900	1864430	1800	1800	1800	1800	0
142	20250214	183800	1864430	1800	1800	1800	1800	0
143	20250214	183700	1864430	1800	1800	1800	1800	0
144	20250214	183600	1864430	1800	1800	1800	1800	0
145	20250214	183500	1864430	1800	1800	1800	1800	0
146	20250214	183400	1864430	1800	1800	1800	1800	0
147	20250214	183300	1864430	1800	1800	1800	1800	0
148	20250214	183200	1864430	1800	1800	1800	1800	0
149	20250214	183100	1864430	1800	1800	1800	1800	0
150	20250214	183000	1864430	1800	1800	1800	1800	0
151	20250214	182900	1864430	1800	1800	1800	1800	0
152	20250214	182800	1864430	1800	1800	1800	1800	31
153	20250214	182700	1864430	1800	1800	1800	1800	0
154	20250214	182600	1864430	1800	1800	1800	1800	0
155	20250214	182500	1864430	1800	1800	1800	1800	0
156	20250214	182400	1864430	1800	1800	1800	1800	0
157	20250214	182300	1864430	1800	1800	1800	1800	0
158	20250214	182200	1864430	1800	1800	1800	1800	0
159	20250214	182100	1864430	1800	1800	1800	1800	0
160	20250214	182000	1864430	1800	1800	1800	1800	0
161	20250214	181900	1864430	1800	1800	1800	1800	0
162	20250214	181800	1864430	1800	1800	1800	1800	0
163	20250214	181700	1864430	1800	1800	1800	1800	0
164	20250214	181600	1864430	1800	1800	1800	1800	0
165	20250214	181500	1864430	1800	1800	1800	1800	0
166	20250214	181400	1864430	1800	1800	1800	1800	0
167	20250214	181300	1864430	1800	1800	1800	1800	0
168	20250214	181200	1864430	1800	1800	1800	1800	0
169	20250214	181100	1864430	1800	1800	1800	1800	0
170	20250214	181000	1864430	1800	1800	1800	1800	0
171	20250214	180900	1864430	1800	1800	1800	1800	0
172	20250214	180800	1864430	1800	1800	1800	1800	0
173	20250214	180700	1864430	1800	1800	1800	1800	0
174	20250214	180600	1864430	1800	1800	1800	1800	0
175	20250214	180500	1864430	1800	1800	1800	1800	0
176	20250214	180400	1864430	1800	1800	1800	1800	0
177	20250214	180300	1864430	1800	1800	1800	1800	0
178	20250214	180200	1864430	1800	1800	1800	1800	0
179	20250214	180100	1864430	1800	1800	1800	1800	0
180	20250214	180000	1864430	1800	1800	1800	1800	0
181	20250214	175900	1864430	1800	1800	1800	1800	0
182	20250214	175800	1864430	1800	1800	1800	1800	31
183	20250214	175700	1864430	1800	1800	1800	1800	0
184	20250214	175600	1864430	1800	1800	1800	1800	0
185	20250214	175500	1864430	1800	1800	1800	1800	0
186	20250214	175400	1864430	1800	1800	1800	1800	0
187	20250214	175300	1864430	1800	1800	1800	1800	0
188	20250214	175200	1864430	1800	1800	1800	1800	0
189	20250214	175100	1864430	1800	1800	1800	1800	0
190	20250214	175000	1864430	1800	1800	1800	1800	0
191	20250214	174900	1864430	1800	1800	1800	1800	0
192	20250214	174800	1864430	1800	1800	1800	1800	0
193	20250214	174700	1864430	1800	1800	1800	1800	0
194	20250214	174600	1864430	1800	1800	1800	1800	0
195	20250214	174500	1864430	1800	1800	1800	1800	0
196	20250214	174400	1864430	1800	1800	1800	1800	0
197	20250214	174300	1864430	1800	1800	1800	1800	0
198	20250214	174200	1864430	1800	1800	1800	1800	0
199	20250214	174100	1864430	1800	1800	1800	1800	0
200	20250214	174000	1864430	1800	1800	1800	1800	0
201	20250214	173900	1864430	1800	1800	1800	1800	0
202	20250214	173800	1864430	1800	1800	1800	1800	0
203	20250214	173700	1864430	1800	1800	1800	1800	0
204	20250214	173600	1864430	1800	1800	1800	1800	0
205	20250214	173500	1864430	1800	1800	1800	1800	0
206	20250214	173400	1864430	1800	1800	1800	1800	0
207	20250214	173300	1864430	1800	1800	1800	1800	0
208	20250214	173200	1864430	1800	1800	1800	1800	0
209	20250214	173100	1864430	1800	1800	1800	1800	0
210	20250214	173000	1864430	1800	1800	1800	1800	0
211	20250214	172900	1864430	1800	1800	1800	1800	0
212	20250214	172800	1864430	1800	1800	1800	1800	31
213	20250214	172700	1864430	1800	1800	1800	1800	0
214	20250214	172600	1864430	1800	1800	1800	1800	0
215	20250214	172500	1864430	1800	1800	1800	1800	0
216	20250214	172400	1864430	1800	1800	1800	1800	0
217	20250214	172300	1864430	1800	1800	1800	1800	0
218	20250214	172200	1864430	1800	1800	1800	1800	0
219	20250214	172100	1864430	1800	1800	1800	1800	0
220	20250214	172000	1864430	1800	1800	1800	1800	0
221	20250214	171900	1864430	1800	1800	1800	1800	0
222	20250214	171800	1864430	1800	1800	1800	1800	0
223	20250214	171700	1864430	1800	1800	1800	1800	0
224	20250214	171600	1864430	1800	1800	1800	1800	0
225	20250214	171500	1864430	1800	1800	1800	1800	0
226	20250214	171400	1864430	1800	1800	1800	1800	0
227	20250214	171300	1864430	1800	1800	1800	1800	0
228	20250214	171200	1864430	1800	1800	1800	1800	0
229	20250214	171100	1864430	1800	1800	1800	1800	0
230	20250214	171000	1864430	1800	1800	1800	1800	0
231	20250214	170900	1864430	1800	1800	1800	1800	0
232	20250214	170800	1864430	1800	1800	1800	1800	0
233	20250214	170700	1864430	1800	1800	1800	1800	0
234	20250214	170600	1864430	1800	1800	1800	1800	0
235	20250214	170500	1864430	1800	1800	1800	1800	0
236	20250214	170400	1864430	1800	1800	1800	1800	0
237	20250214	170300	1864430	1800	1800	1800	1800	0
238	20250214	170200	1864430	1800	1800	1800	1800	0
239	20250214	170100	1864430	1800	1800	1800	1800	0
240	20250214	170000	1864430	1800	1800	1800	1800	0
241	20250214	165900	1864430	1800	1800	1800	1800	0
242	20250214	165800	1864430	1800	1800	1800	1800	31
243	20250214	165700	1864430	1800	1800	1800	1800	0
244	20250214	165600	1864430	1800	1800	1800	1800	0
245	20250214	165500	1864430	1800	1800	1800	1800	0
246	20250214	165400	1864430	1800	1800	1800	1800	0
247	20250214	165300	1864430	1800	1800	1800	1800	0
248	20250214	165200	1864430	1800	1800	1800	1800	0
249	20250214	165100	1864430	1800	1800	1800	1800	0
250	20250214	165000	1864430	1800	1800	1800	1800	0
251	20250214	164900	1864430	1800	1800	1800	1800	0
252	20250214	164800	1864430	1800	1800	1800	1800	0
253	20250214	164700	1864430	1800	1800	1800	1800	0
254	20250214	164600	1864430	1800	1800	1800	1800	0
255	20250214	164500	1864430	1800	1800	1800	1800	0
256	20250214	164400	1864430	1800	1800	1800	1800	0
257	20250214	164300	1864430	1800	1800	1800	1800	0
258	20250214	164200	1864430	1800	1800	1800	1800	0
259	20250214	164100	1864430	1800	1800	1800	1800	0
260	20250214	164000	1864430	1800	1800	1800	1800	0
261	20250214	163900	1864430	1800	1800	1800	1800	0
262	20250214	163800	1864430	1800	1800	1800	1800	0
263	20250214	163700	1864430	1800	1800	1800	1800	0
264	20250214	163600	1864430	1800	1800	1800	1800	0
265	20250214	163500	1864430	1800	1800	1800	1800	0
266	20250214	163400	1864430	1800	1800	1800	1800	0
267	20250214	163300	1864430	1800	1800	1800	1800	0
268	20250214	163200	1864430	1800	1800	1800	1800	0
269	20250214	163100	1864430	1800	1800	1800	1800	0
270	20250214	163000	1864430	1800	1800	1800	1800	0
271	20250214	162900	1864430	1800	1800	1800	1800	0
272	20250214	162800	1864430	1800	1800	1800	1800	31
273	20250214	162700	1864430	1800	1800	1800	1800	0
274	20250214	162600	1864430	1800	1800	1800	1800	0
275	20250214	162500	1864430	1800	1800	1800	1800	0
276	20250214	162400	1864430	1800	1800	1800	1800	0
277	20250214	162300	1864430	1800	1800	1800	1800	0
278	20250214	162200	1864430	1800	1800	1800	1800	0
279	20250214	162100	1864430	1800	1800	1800	1800	0
280	20250214	162000	1864430	1800	1800	1800	1800	0
281	20250214	161900	1864430	1800	1800	1800	1800	0
282	20250214	161800	1864430	1800	1800	1800	1800	0
283	20250214	161700	1864430	1800	1800	1800	1800	0
284	20250214	161600	1864430	1800	1800	1800	1800	0
285	20250214	161500	1864430	1800	1800	1800	1800	0
286	20250214	161400	1864430	1800	1800	1800	1800	0
287	20250214	161300	1864430	1800	1800	1800	1800	0
288	20250214	161200	1864430	1800	1800	1800	1800	0
289	20250214	161100	1864430	1800	1800	1800	1800	0
290	20250214	161000	1864430	1800	1800	1800	1800	0
291	20250214	160900	1864430	1800	1800	1800	1800	0
292	20250214	160800	1864430	1800	1800	1800	1800	0
293	20250214	160700	1864430	1800	1800	1800	1800	0
294	20250214	160600	1864430	1800	1800	1800	1800	0
295	20250214	160500	1864430	1800	1800	1800	1800	0
296	20250214	160400	1864430	1800	1800	1800	1800	0
297	20250214	160300	1864430	1800	1800	1800	1800	0
298	20250214	160200	1864430	1800	1800	1800	1800	0
299	20250214	160100	1864430	1800	1800	1800	1800	0
300	20250214	160000	1864430	1800	1800	1800	1800	0
301	20250214	155900	1864430	1800	1800	1800	1800	0
302	20250214	155800	1864430	1800	1800	1800	1800	31
303	20250214	155700	1864430	1800	1800	1800	1800	0
304	20250214	155600	1864430	1800	1800	1800	1800	0
305	20250214	155500	1864430	1800	1800	1800	1800	0
306	20250214	155400	1864430	1800	1800	1800	1800	0
307	20250214	155300	1864430	1800	1800	1800	1800	0
308	20250214	155200	1864430	1800	1800	1800	1800	0
309	20250214	155100	1864430	1800	1800	1800	1800	0
310	20250214	155000	1864430	1800	1800	1800	1800	0
311	20250214	154900	1864430	1800	1800	1800	1800	0
312	20250214	154800	1864430	1800	1800	1800	1800	0
313	20250214	154700	1864430	1800	1800	1800	1800	0
314	20250214	154600	1864430	1800	1800	1800	1800	0
315	20250214	154500	1864430	1800	1800	1800	1800	0
316	20250214	154400	1864430	1800	1800	1800	1800	0
317	20250214	154300	1864430	1800	1800	1800	1800	0
318	20250214	154200	1864430	1800	1800	1800	1800	0
319	20250214	154100	1864430	1800	1800	1800	1800	0
320	20250214	154000	1864430	1800	1800	1800	1800	0
321	20250214	153900	1864430	1800	1800	1800	1800	0
322	20250214	153800	1864430	1800	1800	1800	1800	0
323	20250214	153700	1864430	1800	1800	1800	1800	0
324	20250214	153600	1864430	1800	1800	1800	1800	0
325	20250214	153500	1864430	1800	1800	1800	1800	0
326	20250214	153400	1864430	1800	1800	1800	1800	0
327	20250214	153300	1864430	1800	1800	1800	1800	0
328	20250214	153200	1864430	1800	1800	1800	1800	0
329	20250214	153100	1864430	1800	1800	1800	1800	0
330	20250214	153000	1864430	1800	1800	1800	1800	31
331	20250214	152900	1808630	1800	1800	1800	1800	0
332	20250214	152800	1808630	1800	1800	1800	1800	0
333	20250214	152700	1808630	1800	1800	1800	1800	0
334	20250214	152600	1808630	1800	1800	1800	1800	0
335	20250214	152500	1808630	1800	1800	1800	1800	0
336	20250214	152400	1808630	1800	1800	1800	1800	0
337	20250214	152300	1808630	1800	1800	1800	1800	0
338	20250214	152200	1808630	1800	1800	1800	1800	0
339	20250214	152100	1808630	1800	1800	1800	1800	0
340	20250214	152000	1808630	1800	1800	1800	1800	0
341	20250214	151900	1808630	1800	1800	1800	1800	0
342	20250214	151800	1808630	1800	1800	1800	1800	0
343	20250214	151700	1808630	1800	1800	1800	1800	0
344	20250214	151600	1808630	1800	1800	1800	1800	0
345	20250214	151500	1808630	1800	1800	1800	1800	0
346	20250214	151400	1808630	1800	1800	1800	1800	0
347	20250214	151300	1808630	1800	1800	1800	1800	0
348	20250214	151200	1808630	1800	1800	1800	1800	0
349	20250214	151100	1808630	1800	1800	1800	1800	0
350	20250214	151000	1808630	1800	1800	1800	1800	0
351	20250214	150900	1808630	1800	1800	1800	1800	0
352	20250214	150800	1808630	1800	1800	1800	1800	0
353	20250214	150700	1808630	1800	1800	1800	1800	0
354	20250214	150600	1808630	1800	1800	1800	1800	0
355	20250214	150500	1808630	1800	1800	1800	1800	0
356	20250214	150400	1808630	1800	1800	1800	1800	0
357	20250214	150300	1808630	1800	1800	1800	1800	0
358	20250214	150200	1808630	1800	1800	1800	1800	0
359	20250214	150100	1808630	1800	1800	1800	1800	0
360	20250214	150000	1808630	1800	1800	1800	1800	0
361	20250214	145900	1808630	1800	1800	1800	1800	0
362	20250214	145800	1808630	1800	1800	1800	1800	0
363	20250214	145700	1808630	1800	1800	1800	1800	0
364	20250214	145600	1808630	1800	1800	1800	1800	0
365	20250214	145500	1808630	1800	1800	1800	1800	0
366	20250214	145400	1808630	1800	1800	1800	1800	0
367	20250214	145300	1808630	1800	1800	1800	1800	0
368	20250214	145200	1808630	1800	1800	1800	1800	0
369	20250214	145100	1808630	1800	1800	1800	1800	0
370	20250214	145000	1808630	1800	1800	1800	1800	0
371	20250214	144900	1808630	1800	1800	1800	1800	0
372	20250214	144800	1808630	1800	1800	1800	1800	0
373	20250214	144700	1808630	1800	1800	1800	1800	0
374	20250214	144600	1808630	1800	1800	1800	1800	0
375	20250214	144500	1808630	1800	1800	1800	1800	0
376	20250214	144400	1808630	1800	1800	1800	1800	0
377	20250214	144300	1808630	1800	1800	1800	1800	0
378	20250214	144200	1808630	1800	1800	1800	1800	0
379	20250214	144100	1808630	1800	1800	1800	1800	0
380	20250214	144000	1808630	1800	1800	1800	1800	0
381	20250214	143900	1808630	1800	1800	1800	1800	0
382	20250214	143800	1808630	1800	1800	1800	1800	0
383	20250214	143700	1808630	1800	1800	1800	1800	0
384	20250214	143600	1808630	1800	1800	1800	1800	0
385	20250214	143500	1808630	1800	1800	1800	1800	0
386	20250214	143400	1808630	1800	1800	1800	1800	0
387	20250214	143300	1808630	1800	1800	1800	1800	0
388	20250214	143200	1808630	1800	1800	1800	1800	0
389	20250214	143100	1808630	1800	1800	1800	1800	0
390	20250214	143000	1808630	1800	1800	1800	1800	0
391	20250214	142900	1808630	1800	1800	1800	1800	0
392	20250214	142800	1808630	1800	1800	1800	1800	0
393	20250214	142700	1808630	1800	1800	1800	1800	0
394	20250214	142600	1808630	1800	1800	1800	1800	0
395	20250214	142500	1808630	1800	1800	1800	1800	0
396	20250214	142400	1808630	1800	1800	1800	1800	0
397	20250214	142300	1808630	1800	1800	1800	1800	0
398	20250214	142200	1808630	1800	1800	1800	1800	0
399	20250214	142100	1808630	1800	1800	1800	1800	0
400	20250214	142000	1808630	1800	1800	1800	1800	0
401	20250214	141900	1808630	1800	1800	1800	1800	0
402	20250214	141800	1808630	1800	1800	1800	1800	0
403	20250214	141700	1808630	1800	1800	1800	1800	0
404	20250214	141600	1808630	1800	1800	1800	1800	0
405	20250214	141500	1808630	1800	1800	1800	1800	0
406	20250214	141400	1808630	1800	1800	1800	1800	0
407	20250214	141300	1808630	1800	1800	1800	1800	0
408	20250214	141200	1808630	1800	1800	1800	1800	0
409	20250214	141100	1808630	1800	1800	1800	1800	0
410	20250214	141000	1808630	1800	1800	1800	1800	0
411	20250214	140900	1808630	1800	1800	1800	1800	0
412	20250214	140800	1808630	1800	1800	1800	1800	0
413	20250214	140700	1808630	1800	1800	1800	1800	0
414	20250214	140600	1808630	1800	1800	1800	1800	0
415	20250214	140500	1808630	1800	1800	1800	1800	0
416	20250214	140400	1808630	1800	1800	1800	1800	0
417	20250214	140300	1808630	1800	1800	1800	1800	0
418	20250214	140200	1808630	1800	1800	1800	1800	0
419	20250214	140100	1808630	1800	1800	1800	1800	0
420	20250214	140000	1808630	1800	1800	1800	1800	0
421	20250214	135900	1808630	1800	1800	1800	1800	0
422	20250214	135800	1808630	1800	1816	1816	1800	590
423	20250214	135700	739500	1820	1820	1820	1820	0
424	20250214	135600	739500	1820	1820	1820	1820	0
425	20250214	135500	739500	1820	1820	1820	1820	0
426	20250214	135400	739500	1820	1820	1820	1820	0
427	20250214	135300	739500	1820	1820	1820	1820	0
428	20250214	135200	739500	1820	1820	1820	1820	0
429	20250214	135100	739500	1820	1820	1820	1820	0
430	20250214	135000	739500	1820	1820	1820	1820	100
431	20250214	134900	557500	1865	1865	1865	1865	0
432	20250214	134800	557500	1865	1865	1865	1865	0
433	20250214	134700	557500	1865	1865	1865	1865	0
434	20250214	134600	557500	1865	1865	1865	1865	0
435	20250214	134500	557500	1865	1865	1865	1865	0
436	20250214	134400	557500	1865	1865	1865	1865	0
437	20250214	134300	557500	1865	1865	1865	1865	0
438	20250214	134200	557500	1865	1865	1865	1865	0
439	20250214	134100	557500	1865	1865	1865	1865	0
440	20250214	134000	557500	1865	1865	1865	1865	0
441	20250214	133900	557500	1865	1865	1865	1865	0
442	20250214	133800	557500	1865	1865	1865	1865	0
443	20250214	133700	557500	1865	1865	1865	1865	0
444	20250214	133600	557500	1865	1865	1865	1865	0
445	20250214	133500	557500	1865	1865	1865	1865	0
446	20250214	133400	557500	1865	1865	1865	1865	0
447	20250214	133300	557500	1865	1865	1865	1865	0
448	20250214	133200	557500	1865	1865	1865	1865	0
449	20250214	133100	557500	1865	1865	1865	1865	0
450	20250214	133000	557500	1865	1865	1865	1865	0
451	20250214	132900	557500	1865	1865	1865	1865	0
452	20250214	132800	557500	1865	1865	1865	1865	0
453	20250214	132700	557500	1865	1865	1865	1865	0
454	20250214	132600	557500	1865	1865	1865	1865	0
455	20250214	132500	557500	1865	1865	1865	1865	0
456	20250214	132400	557500	1865	1865	1865	1865	0
457	20250214	132300	557500	1865	1865	1865	1865	0
458	20250214	132200	557500	1865	1865	1865	1865	0
459	20250214	132100	557500	1865	1865	1865	1865	0
460	20250214	132000	557500	1865	1865	1865	1865	0
461	20250214	131900	557500	1865	1865	1865	1865	0
462	20250214	131800	557500	1865	1865	1865	1865	0
463	20250214	131700	557500	1865	1865	1865	1865	0
464	20250214	131600	557500	1865	1865	1865	1865	0
465	20250214	131500	557500	1865	1865	1865	1865	0
466	20250214	131400	557500	1865	1865	1865	1865	0
467	20250214	131300	557500	1865	1865	1865	1865	0
468	20250214	131200	557500	1865	1865	1865	1865	0
469	20250214	131100	557500	1865	1865	1865	1865	0
470	20250214	131000	557500	1865	1865	1865	1865	0
471	20250214	130900	557500	1865	1865	1865	1865	0
472	20250214	130800	557500	1865	1865	1865	1865	0
473	20250214	130700	557500	1865	1865	1865	1865	0
474	20250214	130600	557500	1865	1865	1865	1865	0
475	20250214	130500	557500	1865	1865	1865	1865	0
476	20250214	130400	557500	1865	1865	1865	1865	0
477	20250214	130300	557500	1865	1865	1865	1865	0
478	20250214	130200	557500	1865	1865	1865	1865	0
479	20250214	130100	557500	1865	1865	1865	1865	0
480	20250214	130000	557500	1865	1865	1865	1865	0
481	20250214	125900	557500	1865	1865	1865	1865	0
482	20250214	125800	557500	1865	1865	1865	1865	0
483	20250214	125700	557500	1865	1865	1865	1865	0
484	20250214	125600	557500	1865	1865	1865	1865	0
485	20250214	125500	557500	1865	1865	1865	1865	0
486	20250214	125400	557500	1865	1865	1865	1865	0
487	20250214	125300	557500	1865	1865	1865	1865	0
488	20250214	125200	557500	1865	1865	1865	1865	0
489	20250214	125100	557500	1865	1865	1865	1865	0
490	20250214	125000	557500	1865	1865	1865	1865	0
491	20250214	124900	557500	1865	1865	1865	1865	0
492	20250214	124800	557500	1865	1865	1865	1865	0
493	20250214	124700	557500	1865	1865	1865	1865	0
494	20250214	124600	557500	1865	1865	1865	1865	0
495	20250214	124500	557500	1865	1865	1865	1865	0
496	20250214	124400	557500	1865	1865	1865	1865	0
497	20250214	124300	557500	1865	1865	1865	1865	0
498	20250214	124200	557500	1865	1865	1865	1865	0
499	20250214	124100	557500	1865	1865	1865	1865	0
500	20250214	124000	557500	1865	1865	1865	1865	0
501	20250214	123900	557500	1865	1865	1865	1865	0
502	20250214	123800	557500	1865	1865	1865	1865	0
503	20250214	123700	557500	1865	1865	1865	1865	0
504	20250214	123600	557500	1865	1865	1865	1865	0
505	20250214	123500	557500	1865	1865	1865	1865	0
506	20250214	123400	557500	1865	1865	1865	1865	0
507	20250214	123300	557500	1865	1865	1865	1865	0
508	20250214	123200	557500	1865	1865	1865	1865	0
509	20250214	123100	557500	1865	1865	1865	1865	0
510	20250214	123000	557500	1865	1865	1865	1865	0
511	20250214	122900	557500	1865	1865	1865	1865	0
512	20250214	122800	557500	1865	1865	1865	1865	0
513	20250214	122700	557500	1865	1865	1865	1865	0
514	20250214	122600	557500	1865	1865	1865	1865	0
515	20250214	122500	557500	1865	1865	1865	1865	0
516	20250214	122400	557500	1865	1865	1865	1865	0
517	20250214	122300	557500	1865	1865	1865	1865	0
518	20250214	122200	557500	1865	1865	1865	1865	0
519	20250214	122100	557500	1865	1865	1865	1865	0
520	20250214	122000	557500	1865	1865	1865	1865	0
521	20250214	121900	557500	1865	1865	1865	1865	0
522	20250214	121800	557500	1865	1865	1865	1865	0
523	20250214	121700	557500	1865	1865	1865	1865	0
524	20250214	121600	557500	1865	1865	1865	1865	0
525	20250214	121500	557500	1865	1865	1865	1865	0
526	20250214	121400	557500	1865	1865	1865	1865	0
527	20250214	121300	557500	1865	1865	1865	1865	0
528	20250214	121200	557500	1865	1865	1865	1865	0
529	20250214	121100	557500	1865	1865	1865	1865	0
530	20250214	121000	557500	1865	1865	1865	1865	0
531	20250214	120900	557500	1865	1865	1865	1865	0
532	20250214	120800	557500	1865	1865	1865	1865	0
533	20250214	120700	557500	1865	1865	1865	1865	0
534	20250214	120600	557500	1865	1865	1865	1865	0
535	20250214	120500	557500	1865	1865	1865	1865	0
536	20250214	120400	557500	1865	1865	1865	1865	0
537	20250214	120300	557500	1865	1865	1865	1865	0
538	20250214	120200	557500	1865	1865	1865	1865	0
539	20250214	120100	557500	1865	1865	1865	1865	0
540	20250214	120000	557500	1865	1865	1865	1865	0
541	20250214	115900	557500	1865	1865	1865	1865	0
542	20250214	115800	557500	1865	1865	1865	1865	0
543	20250214	115700	557500	1865	1865	1865	1865	0
544	20250214	115600	557500	1865	1865	1865	1865	0
545	20250214	115500	557500	1865	1865	1865	1865	0
546	20250214	115400	557500	1865	1865	1865	1865	0
547	20250214	115300	557500	1865	1865	1865	1865	0
548	20250214	115200	557500	1865	1865	1865	1865	0
549	20250214	115100	557500	1865	1865	1865	1865	0
550	20250214	115000	557500	1865	1865	1865	1865	0
551	20250214	114900	557500	1865	1865	1865	1865	0
552	20250214	114800	557500	1865	1865	1865	1865	0
553	20250214	114700	557500	1865	1865	1865	1865	0
554	20250214	114600	557500	1865	1865	1865	1865	0
555	20250214	114500	557500	1865	1865	1865	1865	0
556	20250214	114400	557500	1865	1865	1865	1865	0
557	20250214	114300	557500	1865	1865	1865	1865	0
558	20250214	114200	557500	1865	1865	1865	1865	0
559	20250214	114100	557500	1865	1865	1865	1865	0
560	20250214	114000	557500	1865	1865	1865	1865	0
561	20250214	113900	557500	1865	1865	1865	1865	0
562	20250214	113800	557500	1865	1865	1865	1865	0
563	20250214	113700	557500	1865	1865	1865	1865	0
564	20250214	113600	557500	1865	1865	1865	1865	0
565	20250214	113500	557500	1865	1865	1865	1865	0
566	20250214	113400	557500	1865	1865	1865	1865	0
567	20250214	113300	557500	1865	1865	1865	1865	0
568	20250214	113200	557500	1865	1865	1865	1865	0
569	20250214	113100	557500	1865	1865	1865	1865	0
570	20250214	113000	557500	1865	1865	1865	1865	0
571	20250214	112900	557500	1865	1865	1865	1865	0
572	20250214	112800	557500	1865	1865	1865	1865	0
573	20250214	112700	557500	1865	1865	1865	1865	0
574	20250214	112600	557500	1865	1865	1865	1865	0
575	20250214	112500	557500	1865	1865	1865	1865	0
576	20250214	112400	557500	1865	1865	1865	1865	0
577	20250214	112300	557500	1865	1865	1865	1865	0
578	20250214	112200	557500	1865	1865	1865	1865	0
579	20250214	112100	557500	1865	1865	1865	1865	0
580	20250214	112000	557500	1865	1865	1865	1865	0
581	20250214	111900	557500	1865	1865	1865	1865	0
582	20250214	111800	557500	1865	1865	1865	1865	0
583	20250214	111700	557500	1865	1865	1865	1865	0
584	20250214	111600	557500	1865	1865	1865	1865	0
585	20250214	111500	557500	1865	1865	1865	1865	0
586	20250214	111400	557500	1865	1865	1865	1865	0
587	20250214	111300	557500	1865	1865	1865	1865	0
588	20250214	111200	557500	1865	1865	1865	1865	0
589	20250214	111100	557500	1865	1865	1865	1865	0
590	20250214	111000	557500	1865	1865	1865	1865	0
591	20250214	110900	557500	1865	1865	1865	1865	0
592	20250214	110800	557500	1865	1865	1865	1865	0
593	20250214	110700	557500	1865	1865	1865	1865	0
594	20250214	110600	557500	1865	1865	1865	1865	0
595	20250214	110500	557500	1865	1865	1865	1865	0
596	20250214	110400	557500	1865	1865	1865	1865	0
597	20250214	110300	557500	1865	1865	1865	1865	0
598	20250214	110200	557500	1865	1865	1865	1865	0
599	20250214	110100	557500	1865	1865	1865	1865	0
600	20250214	110000	557500	1865	1865	1865	1865	0
601	20250214	105900	557500	1865	1865	1865	1865	0
602	20250214	105800	557500	1865	1865	1865	1865	0
603	20250214	105700	557500	1865	1865	1865	1865	0
604	20250214	105600	557500	1865	1865	1865	1865	0
605	20250214	105500	557500	1865	1865	1865	1865	0
606	20250214	105400	557500	1865	1865	1865	1865	0
607	20250214	105300	557500	1865	1865	1865	1865	0
608	20250214	105200	557500	1865	1865	1865	1865	0
609	20250214	105100	557500	1865	1865	1865	1865	0
610	20250214	105000	557500	1865	1865	1865	1865	0
611	20250214	104900	557500	1865	1865	1865	1865	0
612	20250214	104800	557500	1865	1865	1865	1865	0
613	20250214	104700	557500	1865	1865	1865	1865	0
614	20250214	104600	557500	1865	1865	1865	1865	0
615	20250214	104500	557500	1865	1865	1865	1865	0
616	20250214	104400	557500	1865	1865	1865	1865	0
617	20250214	104300	557500	1865	1865	1865	1865	0
618	20250214	104200	557500	1865	1865	1865	1865	0
619	20250214	104100	557500	1865	1865	1865	1865	0
620	20250214	104000	557500	1865	1865	1865	1865	0
621	20250214	103900	557500	1865	1865	1865	1865	0
622	20250214	103800	557500	1865	1865	1865	1865	0
623	20250214	103700	557500	1865	1865	1865	1865	0
624	20250214	103600	557500	1865	1865	1865	1865	0
625	20250214	103500	557500	1865	1865	1865	1865	0
626	20250214	103400	557500	1865	1865	1865	1865	0
627	20250214	103300	557500	1865	1865	1865	1865	0
628	20250214	103200	557500	1865	1865	1865	1865	0
629	20250214	103100	557500	1865	1865	1865	1865	0
630	20250214	103000	557500	1865	1865	1865	1865	0
631	20250214	102900	557500	1865	1865	1865	1865	0
632	20250214	102800	557500	1865	1865	1865	1865	0
633	20250214	102700	557500	1865	1865	1865	1865	0
634	20250214	102600	557500	1865	1865	1865	1865	100
635	20250214	102500	371000	1850	1850	1850	1850	0
636	20250214	102400	371000	1850	1850	1850	1850	0
637	20250214	102300	371000	1850	1850	1850	1850	0
638	20250214	102200	371000	1850	1850	1850	1850	0
639	20250214	102100	371000	1850	1850	1850	1850	0
640	20250214	102000	371000	1850	1850	1850	1850	0
641	20250214	101900	371000	1850	1850	1850	1850	0
642	20250214	101800	371000	1850	1850	1850	1850	0
643	20250214	101700	371000	1850	1850	1850	1850	0
644	20250214	101600	371000	1850	1850	1850	1850	0
645	20250214	101500	371000	1850	1850	1850	1850	0
646	20250214	101400	371000	1850	1850	1850	1850	0
647	20250214	101300	371000	1850	1850	1850	1850	0
648	20250214	101200	371000	1850	1850	1850	1850	0
649	20250214	101100	371000	1850	1850	1850	1850	0
650	20250214	101000	371000	1850	1850	1850	1850	0
651	20250214	100900	371000	1850	1850	1850	1850	0
652	20250214	100800	371000	1850	1850	1850	1850	0
653	20250214	100700	371000	1850	1850	1850	1850	0
654	20250214	100600	371000	1850	1850	1850	1850	0
655	20250214	100500	371000	1850	1850	1850	1850	0
656	20250214	100400	371000	1850	1850	1850	1850	0
657	20250214	100300	371000	1850	1850	1850	1850	0
658	20250214	100200	371000	1850	1850	1850	1850	0
659	20250214	100100	371000	1850	1850	1850	1850	0
660	20250214	100000	371000	1850	1850	1850	1850	0
661	20250214	095900	371000	1850	1850	1850	1850	0
662	20250214	095800	371000	1850	1850	1850	1850	0
663	20250214	095700	371000	1850	1850	1850	1850	0
664	20250214	095600	371000	1850	1850	1850	1850	0
665	20250214	095500	371000	1850	1850	1850	1850	0
666	20250214	095400	371000	1850	1850	1850	1850	0
667	20250214	095300	371000	1850	1850	1850	1850	0
668	20250214	095200	371000	1850	1850	1850	1850	0
669	20250214	095100	371000	1850	1850	1850	1850	0
670	20250214	095000	371000	1850	1850	1850	1850	0
671	20250214	094900	371000	1850	1850	1850	1850	0
672	20250214	094800	371000	1850	1850	1850	1850	0
673	20250214	094700	371000	1850	1850	1850	1850	0
674	20250214	094600	371000	1850	1850	1850	1850	0
675	20250214	094500	371000	1850	1850	1850	1850	0
676	20250214	094400	371000	1850	1850	1850	1850	0
677	20250214	094300	371000	1850	1860	1860	1850	200
678	20250214	094200	0	1810	1810	1810	1810	0
679	20250214	094100	0	1810	1810	1810	1810	0
680	20250214	094000	0	1810	1810	1810	1810	0
681	20250214	093900	0	1810	1810	1810	1810	0
682	20250214	093800	0	1810	1810	1810	1810	0
683	20250214	093700	0	1810	1810	1810	1810	0
684	20250214	093600	0	1810	1810	1810	1810	0
685	20250214	093500	0	1810	1810	1810	1810	0
686	20250214	093400	0	1810	1810	1810	1810	0
687	20250214	093300	0	1810	1810	1810	1810	0
688	20250214	093200	0	1810	1810	1810	1810	0
689	20250214	093100	0	1810	1810	1810	1810	0
690	20250214	093000	0	1810	1810	1810	1810	0
691	20250214	092900	0	1810	1810	1810	1810	0
692	20250214	092800	0	1810	1810	1810	1810	0
693	20250214	092700	0	1810	1810	1810	1810	0
694	20250214	092600	0	1810	1810	1810	1810	0
695	20250214	092500	0	1810	1810	1810	1810	0
696	20250214	092400	0	1810	1810	1810	1810	0
697	20250214	092300	0	1810	1810	1810	1810	0
698	20250214	092200	0	1810	1810	1810	1810	0
699	20250214	092100	0	1810	1810	1810	1810	0
700	20250214	092000	0	1810	1810	1810	1810	0
701	20250214	091900	0	1810	1810	1810	1810	0
702	20250214	091800	0	1810	1810	1810	1810	0
703	20250214	091700	0	1810	1810	1810	1810	0
704	20250214	091600	0	1810	1810	1810	1810	0
705	20250214	091500	0	1810	1810	1810	1810	0
706	20250214	091400	0	1810	1810	1810	1810	0
707	20250214	091300	0	1810	1810	1810	1810	0
708	20250214	091200	0	1810	1810	1810	1810	0
709	20250214	091100	0	1810	1810	1810	1810	0
710	20250214	091000	0	1810	1810	1810	1810	0
711	20250214	090900	0	1810	1810	1810	1810	0
712	20250214	090800	0	1810	1810	1810	1810	0
713	20250214	090700	0	1810	1810	1810	1810	0
714	20250214	090600	0	1810	1810	1810	1810	0
715	20250214	090500	0	1810	1810	1810	1810	0
716	20250214	090400	0	1810	1810	1810	1810	0
717	20250214	090300	0	1810	1810	1810	1810	0
718	20250214	090200	0	1810	1810	1810	1810	0
719	20250214	090100	0	1810	1810	1810	1810	0
720	20250214	090000	0	1810	1810	1810	1810	0