KissMeData/003080/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183900	228999910	2470	2470	2470	2470	7247
3	20250213	183800	228999910	2470	2470	2470	2470	0
4	20250213	183700	228999910	2470	2470	2470	2470	0
5	20250213	183600	228999910	2470	2470	2470	2470	0
6	20250213	183500	228999910	2470	2470	2470	2470	0
7	20250213	183400	228999910	2470	2470	2470	2470	0
8	20250213	183300	228999910	2470	2470	2470	2470	0
9	20250213	183200	228999910	2470	2470	2470	2470	0
10	20250213	183100	228999910	2470	2470	2470	2470	0
11	20250213	183000	228999910	2470	2470	2470	2470	0
12	20250213	182900	228999910	2470	2470	2470	2470	0
13	20250213	182800	228999910	2470	2470	2470	2470	0
14	20250213	182700	228999910	2470	2470	2470	2470	0
15	20250213	182600	228999910	2470	2470	2470	2470	0
16	20250213	182500	228999910	2470	2470	2470	2470	0
17	20250213	182400	228999910	2470	2470	2470	2470	0
18	20250213	182300	228999910	2470	2470	2470	2470	0
19	20250213	182200	228999910	2470	2470	2470	2470	0
20	20250213	182100	228999910	2470	2470	2470	2470	0
21	20250213	182000	228999910	2470	2470	2470	2470	0
22	20250213	181900	228999910	2470	2470	2470	2470	0
23	20250213	181800	228999910	2470	2470	2470	2470	0
24	20250213	181700	228999910	2470	2470	2470	2470	0
25	20250213	181600	228999910	2470	2470	2470	2470	0
26	20250213	181500	228999910	2470	2470	2470	2470	0
27	20250213	181400	228999910	2470	2470	2470	2470	0
28	20250213	181300	228999910	2470	2470	2470	2470	0
29	20250213	181200	228999910	2470	2470	2470	2470	0
30	20250213	181100	228999910	2470	2470	2470	2470	0
31	20250213	181000	228999910	2470	2470	2470	2470	0
32	20250213	180900	228999910	2470	2470	2470	2470	7247
33	20250213	180800	228999910	2470	2470	2470	2470	0
34	20250213	180700	228999910	2470	2470	2470	2470	0
35	20250213	180600	228999910	2470	2470	2470	2470	0
36	20250213	180500	228999910	2470	2470	2470	2470	0
37	20250213	180400	228999910	2470	2470	2470	2470	0
38	20250213	180300	228999910	2470	2470	2470	2470	0
39	20250213	180200	228999910	2470	2470	2470	2470	0
40	20250213	180100	228999910	2470	2470	2470	2470	0
41	20250213	180000	228999910	2470	2470	2470	2470	0
42	20250213	175900	228999910	2470	2470	2470	2470	0
43	20250213	175800	228999910	2470	2470	2470	2470	0
44	20250213	175700	228999910	2470	2470	2470	2470	0
45	20250213	175600	228999910	2470	2470	2470	2470	0
46	20250213	175500	228999910	2470	2470	2470	2470	0
47	20250213	175400	228999910	2470	2470	2470	2470	0
48	20250213	175300	228999910	2470	2470	2470	2470	0
49	20250213	175200	228999910	2470	2470	2470	2470	0
50	20250213	175100	228999910	2470	2470	2470	2470	0
51	20250213	175000	228999910	2470	2470	2470	2470	0
52	20250213	174900	228999910	2470	2470	2470	2470	0
53	20250213	174800	228999910	2470	2470	2470	2470	0
54	20250213	174700	228999910	2470	2470	2470	2470	0
55	20250213	174600	228999910	2470	2470	2470	2470	0
56	20250213	174500	228999910	2470	2470	2470	2470	0
57	20250213	174400	228999910	2470	2470	2470	2470	0
58	20250213	174300	228999910	2470	2470	2470	2470	0
59	20250213	174200	228999910	2470	2470	2470	2470	0
60	20250213	174100	228999910	2470	2470	2470	2470	0
61	20250213	174000	228999910	2470	2470	2470	2470	0
62	20250213	173900	228999910	2470	2470	2470	2470	7247
63	20250213	173800	228999910	2470	2470	2470	2470	0
64	20250213	173700	228999910	2470	2470	2470	2470	0
65	20250213	173600	228999910	2470	2470	2470	2470	0
66	20250213	173500	228999910	2470	2470	2470	2470	0
67	20250213	173400	228999910	2470	2470	2470	2470	0
68	20250213	173300	228999910	2470	2470	2470	2470	0
69	20250213	173200	228999910	2470	2470	2470	2470	0
70	20250213	173100	228999910	2470	2470	2470	2470	0
71	20250213	173000	228999910	2470	2470	2470	2470	0
72	20250213	172900	228999910	2470	2470	2470	2470	0
73	20250213	172800	228999910	2470	2470	2470	2470	0
74	20250213	172700	228999910	2470	2470	2470	2470	0
75	20250213	172600	228999910	2470	2470	2470	2470	0
76	20250213	172500	228999910	2470	2470	2470	2470	0
77	20250213	172400	228999910	2470	2470	2470	2470	0
78	20250213	172300	228999910	2470	2470	2470	2470	0
79	20250213	172200	228999910	2470	2470	2470	2470	0
80	20250213	172100	228999910	2470	2470	2470	2470	0
81	20250213	172000	228999910	2470	2470	2470	2470	0
82	20250213	171900	228999910	2470	2470	2470	2470	0
83	20250213	171800	228999910	2470	2470	2470	2470	0
84	20250213	171700	228999910	2470	2470	2470	2470	0
85	20250213	171600	228999910	2470	2470	2470	2470	0
86	20250213	171500	228999910	2470	2470	2470	2470	0
87	20250213	171400	228999910	2470	2470	2470	2470	0
88	20250213	171300	228999910	2470	2470	2470	2470	0
89	20250213	171200	228999910	2470	2470	2470	2470	0
90	20250213	171100	228999910	2470	2470	2470	2470	0
91	20250213	171000	228999910	2470	2470	2470	2470	0
92	20250213	170900	228999910	2470	2470	2470	2470	7247
93	20250213	170800	228999910	2470	2470	2470	2470	0
94	20250213	170700	228999910	2470	2470	2470	2470	0
95	20250213	170600	228999910	2470	2470	2470	2470	0
96	20250213	170500	228999910	2470	2470	2470	2470	0
97	20250213	170400	228999910	2470	2470	2470	2470	0
98	20250213	170300	228999910	2470	2470	2470	2470	0
99	20250213	170200	228999910	2470	2470	2470	2470	0
100	20250213	170100	228999910	2470	2470	2470	2470	0
101	20250213	170000	228999910	2470	2470	2470	2470	0
102	20250213	165900	228999910	2470	2470	2470	2470	0
103	20250213	165800	228999910	2470	2470	2470	2470	0
104	20250213	165700	228999910	2470	2470	2470	2470	0
105	20250213	165600	228999910	2470	2470	2470	2470	0
106	20250213	165500	228999910	2470	2470	2470	2470	0
107	20250213	165400	228999910	2470	2470	2470	2470	0
108	20250213	165300	228999910	2470	2470	2470	2470	0
109	20250213	165200	228999910	2470	2470	2470	2470	0
110	20250213	165100	228999910	2470	2470	2470	2470	0
111	20250213	165000	228999910	2470	2470	2470	2470	0
112	20250213	164900	228999910	2470	2470	2470	2470	0
113	20250213	164800	228999910	2470	2470	2470	2470	0
114	20250213	164700	228999910	2470	2470	2470	2470	0
115	20250213	164600	228999910	2470	2470	2470	2470	0
116	20250213	164500	228999910	2470	2470	2470	2470	0
117	20250213	164400	228999910	2470	2470	2470	2470	0
118	20250213	164300	228999910	2470	2470	2470	2470	0
119	20250213	164200	228999910	2470	2470	2470	2470	0
120	20250213	164100	228999910	2470	2470	2470	2470	0
121	20250213	164000	228999910	2470	2470	2470	2470	0
122	20250213	163900	228999910	2470	2470	2470	2470	7247
123	20250213	163800	228999910	2470	2470	2470	2470	0
124	20250213	163700	228999910	2470	2470	2470	2470	0
125	20250213	163600	228999910	2470	2470	2470	2470	0
126	20250213	163500	228999910	2470	2470	2470	2470	0
127	20250213	163400	228999910	2470	2470	2470	2470	0
128	20250213	163300	228999910	2470	2470	2470	2470	0
129	20250213	163200	228999910	2470	2470	2470	2470	0
130	20250213	163100	228999910	2470	2470	2470	2470	0
131	20250213	163000	228999910	2470	2470	2470	2470	0
132	20250213	162900	228999910	2470	2470	2470	2470	0
133	20250213	162800	228999910	2470	2470	2470	2470	0
134	20250213	162700	228999910	2470	2470	2470	2470	0
135	20250213	162600	228999910	2470	2470	2470	2470	0
136	20250213	162500	228999910	2470	2470	2470	2470	0
137	20250213	162400	228999910	2470	2470	2470	2470	0
138	20250213	162300	228999910	2470	2470	2470	2470	0
139	20250213	162200	228999910	2470	2470	2470	2470	0
140	20250213	162100	228999910	2470	2470	2470	2470	0
141	20250213	162000	228999910	2470	2470	2470	2470	0
142	20250213	161900	228999910	2470	2470	2470	2470	0
143	20250213	161800	228999910	2470	2470	2470	2470	0
144	20250213	161700	228999910	2470	2470	2470	2470	0
145	20250213	161600	228999910	2470	2470	2470	2470	0
146	20250213	161500	228999910	2470	2470	2470	2470	0
147	20250213	161400	228999910	2470	2470	2470	2470	0
148	20250213	161300	228999910	2470	2470	2470	2470	0
149	20250213	161200	228999910	2470	2470	2470	2470	0
150	20250213	161100	228999910	2470	2470	2470	2470	0
151	20250213	161000	228999910	2470	2470	2470	2470	0
152	20250213	160900	228999910	2470	2470	2470	2470	7247
153	20250213	160800	228999910	2470	2470	2470	2470	0
154	20250213	160700	228999910	2470	2470	2470	2470	0
155	20250213	160600	228999910	2470	2470	2470	2470	0
156	20250213	160500	228999910	2470	2470	2470	2470	0
157	20250213	160400	228999910	2470	2470	2470	2470	0
158	20250213	160300	228999910	2470	2470	2470	2470	0
159	20250213	160200	228999910	2470	2470	2470	2470	0
160	20250213	160100	228999910	2470	2470	2470	2470	0
161	20250213	160000	228999910	2470	2470	2470	2470	0
162	20250213	155900	228999910	2470	2470	2470	2470	0
163	20250213	155800	228999910	2470	2470	2470	2470	0
164	20250213	155700	228999910	2470	2470	2470	2470	0
165	20250213	155600	228999910	2470	2470	2470	2470	0
166	20250213	155500	228999910	2470	2470	2470	2470	0
167	20250213	155400	228999910	2470	2470	2470	2470	0
168	20250213	155300	228999910	2470	2470	2470	2470	0
169	20250213	155200	228999910	2470	2470	2470	2470	0
170	20250213	155100	228999910	2470	2470	2470	2470	0
171	20250213	155000	228999910	2470	2470	2470	2470	0
172	20250213	154900	228999910	2470	2470	2470	2470	0
173	20250213	154800	228999910	2470	2470	2470	2470	0
174	20250213	154700	228999910	2470	2470	2470	2470	0
175	20250213	154600	228999910	2470	2470	2470	2470	0
176	20250213	154500	228999910	2470	2470	2470	2470	0
177	20250213	154400	228999910	2470	2470	2470	2470	0
178	20250213	154300	228999910	2470	2470	2470	2470	0
179	20250213	154200	228999910	2470	2470	2470	2470	0
180	20250213	154100	228999910	2470	2470	2470	2470	0
181	20250213	154000	228999910	2470	2470	2470	2470	0
182	20250213	153900	228999910	2470	2470	2470	2470	7247
183	20250213	153800	228999910	2470	2470	2470	2470	0
184	20250213	153700	228999910	2470	2470	2470	2470	0
185	20250213	153600	228999910	2470	2470	2470	2470	0
186	20250213	153500	228999910	2470	2470	2470	2470	0
187	20250213	153400	228999910	2470	2470	2470	2470	0
188	20250213	153300	228999910	2470	2470	2470	2470	0
189	20250213	153200	228999910	2470	2470	2470	2470	0
190	20250213	153100	228999910	2470	2470	2470	2470	0
191	20250213	153000	228999910	2470	2470	2470	2470	7247
192	20250213	152900	211099820	2475	2475	2475	2475	0
193	20250213	152800	211099820	2475	2475	2475	2475	0
194	20250213	152700	211099820	2475	2475	2475	2475	0
195	20250213	152600	211099820	2475	2475	2475	2475	0
196	20250213	152500	211099820	2475	2475	2475	2475	0
197	20250213	152400	211099820	2475	2475	2475	2475	0
198	20250213	152300	211099820	2475	2475	2475	2475	0
199	20250213	152200	211099820	2475	2475	2475	2475	0
200	20250213	152100	211099820	2475	2475	2475	2475	0
201	20250213	152000	211099820	2475	2475	2475	2475	0
202	20250213	151900	211099820	2475	2475	2475	2475	4
203	20250213	151800	211089920	2475	2475	2475	2475	3
204	20250213	151700	211082495	2475	2475	2475	2475	0
205	20250213	151600	211082495	2475	2475	2475	2475	0
206	20250213	151500	211082495	2475	2475	2475	2475	1
207	20250213	151400	211080020	2475	2475	2475	2475	5
208	20250213	151300	211067645	2475	2475	2475	2475	3
209	20250213	151200	211060220	2475	2475	2475	2475	1
210	20250213	151100	211057745	2475	2470	2475	2470	199
211	20250213	151000	210565915	2470	2465	2470	2460	2072
212	20250213	150900	205466895	2465	2465	2465	2465	0
213	20250213	150800	205466895	2465	2465	2465	2465	0
214	20250213	150700	205466895	2465	2465	2465	2465	0
215	20250213	150600	205466895	2465	2465	2465	2465	2
216	20250213	150500	205461965	2465	2465	2465	2465	1
217	20250213	150400	205459500	2465	2460	2465	2460	89
218	20250213	150300	205240550	2460	2460	2460	2460	114
219	20250213	150200	204960110	2465	2465	2465	2465	2
220	20250213	150100	204955180	2465	2460	2465	2460	93
221	20250213	150000	204726385	2460	2460	2460	2460	1
222	20250213	145900	204723925	2460	2460	2460	2460	1
223	20250213	145800	204721465	2460	2460	2460	2460	0
224	20250213	145700	204721465	2460	2460	2465	2460	103
225	20250213	145600	204468075	2460	2460	2460	2460	8
226	20250213	145500	204448395	2465	2465	2465	2465	0
227	20250213	145400	204448395	2465	2465	2465	2465	0
228	20250213	145300	204448395	2465	2460	2465	2460	95
229	20250213	145200	204214690	2455	2460	2460	2455	1066
230	20250213	145100	201597645	2465	2465	2465	2465	0
231	20250213	145000	201597645	2465	2465	2465	2465	1
232	20250213	144900	201595180	2465	2465	2465	2465	0
233	20250213	144800	201595180	2465	2465	2465	2465	0
234	20250213	144700	201595180	2465	2465	2465	2465	0
235	20250213	144600	201595180	2465	2465	2465	2465	0
236	20250213	144500	201595180	2465	2455	2465	2455	46
237	20250213	144400	201482025	2460	2460	2460	2460	0
238	20250213	144300	201482025	2460	2460	2460	2460	0
239	20250213	144200	201482025	2460	2460	2460	2460	0
240	20250213	144100	201482025	2460	2460	2460	2460	0
241	20250213	144000	201482025	2460	2460	2460	2460	0
242	20250213	143900	201482025	2460	2460	2460	2460	0
243	20250213	143800	201482025	2460	2460	2460	2460	0
244	20250213	143700	201482025	2460	2460	2460	2460	0
245	20250213	143600	201482025	2460	2460	2460	2460	1
246	20250213	143500	201479565	2460	2460	2460	2460	0
247	20250213	143400	201479565	2460	2455	2465	2455	2282
248	20250213	143300	195871515	2455	2450	2455	2450	1364
249	20250213	143200	192528715	2440	2445	2445	2440	244
250	20250213	143100	191932145	2450	2450	2450	2450	3
251	20250213	143000	191924795	2455	2455	2455	2455	5
252	20250213	142900	191912520	2455	2455	2455	2455	0
253	20250213	142800	191912520	2455	2455	2455	2455	0
254	20250213	142700	191912520	2455	2455	2455	2455	1
255	20250213	142600	191910065	2455	2455	2455	2455	0
256	20250213	142500	191910065	2455	2455	2455	2455	0
257	20250213	142400	191910065	2455	2455	2455	2455	0
258	20250213	142300	191910065	2455	2455	2455	2455	0
259	20250213	142200	191910065	2455	2455	2455	2455	1
260	20250213	142100	191907610	2450	2450	2450	2450	0
261	20250213	142000	191907610	2450	2450	2450	2450	0
262	20250213	141900	191907610	2450	2450	2450	2450	0
263	20250213	141800	191907610	2450	2450	2450	2450	0
264	20250213	141700	191907610	2450	2450	2450	2450	1
265	20250213	141600	191905160	2455	2455	2455	2455	0
266	20250213	141500	191905160	2455	2455	2455	2455	0
267	20250213	141400	191905160	2455	2455	2455	2455	0
268	20250213	141300	191905160	2455	2455	2455	2455	0
269	20250213	141200	191905160	2455	2455	2455	2455	0
270	20250213	141100	191905160	2455	2455	2455	2455	0
271	20250213	141000	191905160	2455	2455	2455	2455	0
272	20250213	140900	191905160	2455	2455	2455	2455	1
273	20250213	140800	191902705	2455	2455	2455	2455	0
274	20250213	140700	191902705	2455	2455	2455	2455	0
275	20250213	140600	191902705	2455	2455	2455	2455	0
276	20250213	140500	191902705	2455	2455	2455	2455	0
277	20250213	140400	191902705	2455	2455	2455	2455	0
278	20250213	140300	191902705	2455	2455	2455	2455	0
279	20250213	140200	191902705	2455	2455	2455	2455	1
280	20250213	140100	191900250	2455	2455	2455	2455	0
281	20250213	140000	191900250	2455	2455	2455	2455	0
282	20250213	135900	191900250	2455	2455	2455	2455	0
283	20250213	135800	191900250	2455	2455	2455	2455	100
284	20250213	135700	191654750	2455	2455	2455	2455	0
285	20250213	135600	191654750	2455	2455	2455	2455	0
286	20250213	135500	191654750	2455	2455	2455	2455	0
287	20250213	135400	191654750	2455	2455	2455	2455	0
288	20250213	135300	191654750	2455	2455	2455	2455	0
289	20250213	135200	191654750	2455	2455	2455	2455	1
290	20250213	135100	191652295	2455	2455	2455	2455	0
291	20250213	135000	191652295	2455	2455	2455	2455	0
292	20250213	134900	191652295	2455	2455	2455	2455	0
293	20250213	134800	191652295	2455	2455	2455	2455	0
294	20250213	134700	191652295	2455	2455	2455	2455	1
295	20250213	134600	191649840	2455	2455	2455	2455	0
296	20250213	134500	191649840	2455	2455	2455	2455	0
297	20250213	134400	191649840	2455	2450	2455	2450	4
298	20250213	134300	191640035	2455	2455	2455	2455	0
299	20250213	134200	191640035	2455	2455	2455	2455	0
300	20250213	134100	191640035	2455	2455	2455	2455	0
301	20250213	134000	191640035	2455	2455	2455	2455	0
302	20250213	133900	191640035	2455	2455	2455	2455	0
303	20250213	133800	191640035	2455	2455	2455	2455	0
304	20250213	133700	191640035	2455	2455	2455	2455	1
305	20250213	133600	191637580	2455	2455	2455	2455	0
306	20250213	133500	191637580	2455	2455	2455	2455	0
307	20250213	133400	191637580	2455	2455	2455	2455	0
308	20250213	133300	191637580	2455	2455	2455	2455	0
309	20250213	133200	191637580	2455	2455	2455	2455	1
310	20250213	133100	191635125	2455	2455	2455	2455	0
311	20250213	133000	191635125	2455	2455	2455	2455	0
312	20250213	132900	191635125	2455	2455	2455	2455	0
313	20250213	132800	191635125	2455	2455	2455	2455	0
314	20250213	132700	191635125	2455	2455	2455	2455	1
315	20250213	132600	191632670	2455	2455	2455	2455	0
316	20250213	132500	191632670	2455	2455	2455	2455	0
317	20250213	132400	191632670	2455	2455	2455	2455	1
318	20250213	132300	191630215	2455	2455	2455	2455	0
319	20250213	132200	191630215	2455	2455	2455	2455	0
320	20250213	132100	191630215	2455	2455	2455	2455	0
321	20250213	132000	191630215	2455	2455	2455	2455	0
322	20250213	131900	191630215	2455	2455	2455	2455	0
323	20250213	131800	191630215	2455	2455	2455	2455	0
324	20250213	131700	191630215	2455	2455	2455	2455	0
325	20250213	131600	191630215	2455	2455	2455	2455	0
326	20250213	131500	191630215	2455	2455	2455	2455	0
327	20250213	131400	191630215	2455	2455	2455	2455	1
328	20250213	131300	191627760	2455	2455	2455	2455	0
329	20250213	131200	191627760	2455	2455	2455	2455	0
330	20250213	131100	191627760	2455	2455	2455	2455	0
331	20250213	131000	191627760	2455	2455	2455	2455	0
332	20250213	130900	191627760	2455	2455	2455	2455	0
333	20250213	130800	191627760	2455	2455	2455	2455	0
334	20250213	130700	191627760	2455	2455	2455	2455	0
335	20250213	130600	191627760	2455	2455	2455	2455	0
336	20250213	130500	191627760	2455	2455	2455	2455	0
337	20250213	130400	191627760	2455	2455	2455	2455	2
338	20250213	130300	191622850	2455	2455	2455	2455	1
339	20250213	130200	191620395	2450	2450	2450	2450	0
340	20250213	130100	191620395	2450	2450	2450	2450	0
341	20250213	130000	191620395	2450	2450	2450	2450	0
342	20250213	125900	191620395	2450	2450	2450	2450	0
343	20250213	125800	191620395	2450	2450	2450	2450	0
344	20250213	125700	191620395	2450	2460	2460	2450	57
345	20250213	125600	191480735	2460	2465	2475	2460	4604
346	20250213	125500	180144505	2460	2445	2460	2435	2555
347	20250213	125400	173886620	2445	2450	2450	2435	3687
348	20250213	125300	164879505	2450	2450	2450	2450	0
349	20250213	125200	164879505	2450	2450	2450	2450	0
350	20250213	125100	164879505	2450	2450	2450	2450	0
351	20250213	125000	164879505	2450	2450	2450	2450	0
352	20250213	124900	164879505	2450	2455	2455	2450	1297
353	20250213	124800	161701850	2460	2460	2460	2460	0
354	20250213	124700	161701850	2460	2460	2460	2460	0
355	20250213	124600	161701850	2460	2460	2460	2460	0
356	20250213	124500	161701850	2460	2460	2460	2460	0
357	20250213	124400	161701850	2460	2460	2460	2460	0
358	20250213	124300	161701850	2460	2460	2460	2460	1
359	20250213	124200	161699390	2450	2450	2450	2450	0
360	20250213	124100	161699390	2450	2450	2450	2450	0
361	20250213	124000	161699390	2450	2450	2450	2450	0
362	20250213	123900	161699390	2450	2455	2455	2450	1701
363	20250213	123800	157523440	2450	2450	2450	2450	0
364	20250213	123700	157523440	2450	2450	2450	2450	0
365	20250213	123600	157523440	2450	2450	2450	2450	1
366	20250213	123500	157520990	2455	2455	2455	2455	0
367	20250213	123400	157520990	2455	2455	2455	2455	0
368	20250213	123300	157520990	2455	2455	2455	2455	0
369	20250213	123200	157520990	2455	2455	2455	2455	10
370	20250213	123100	157496440	2455	2455	2455	2455	1
371	20250213	123000	157493985	2450	2450	2450	2450	0
372	20250213	122900	157493985	2450	2450	2450	2450	0
373	20250213	122800	157493985	2450	2450	2450	2450	301
374	20250213	122700	156756535	2450	2450	2450	2450	0
375	20250213	122600	156756535	2450	2450	2450	2450	1
376	20250213	122500	156754085	2455	2455	2455	2455	1
377	20250213	122400	156751630	2450	2450	2450	2450	0
378	20250213	122300	156751630	2450	2450	2450	2450	0
379	20250213	122200	156751630	2450	2450	2450	2450	0
380	20250213	122100	156751630	2450	2450	2450	2450	0
381	20250213	122000	156751630	2450	2450	2450	2450	0
382	20250213	121900	156751630	2450	2450	2450	2450	0
383	20250213	121800	156751630	2450	2450	2450	2450	0
384	20250213	121700	156751630	2450	2450	2450	2450	0
385	20250213	121600	156751630	2450	2450	2450	2450	0
386	20250213	121500	156751630	2450	2450	2450	2450	0
387	20250213	121400	156751630	2450	2450	2450	2450	0
388	20250213	121300	156751630	2450	2450	2450	2450	0
389	20250213	121200	156751630	2450	2450	2450	2450	0
390	20250213	121100	156751630	2450	2450	2450	2450	0
391	20250213	121000	156751630	2450	2450	2450	2450	0
392	20250213	120900	156751630	2450	2450	2450	2450	0
393	20250213	120800	156751630	2450	2450	2450	2450	0
394	20250213	120700	156751630	2450	2450	2450	2450	0
395	20250213	120600	156751630	2450	2450	2450	2450	1
396	20250213	120500	156749180	2455	2455	2455	2455	0
397	20250213	120400	156749180	2455	2455	2455	2455	0
398	20250213	120300	156749180	2455	2455	2455	2455	1
399	20250213	120200	156746725	2455	2455	2455	2455	0
400	20250213	120100	156746725	2455	2455	2455	2455	0
401	20250213	120000	156746725	2455	2455	2455	2455	0
402	20250213	115900	156746725	2455	2455	2455	2455	0
403	20250213	115800	156746725	2455	2455	2455	2455	1
404	20250213	115700	156744270	2445	2445	2445	2445	0
405	20250213	115600	156744270	2445	2445	2445	2445	2
406	20250213	115500	156739380	2455	2455	2455	2455	0
407	20250213	115400	156739380	2455	2455	2455	2455	2
408	20250213	115300	156734470	2460	2465	2470	2460	1791
409	20250213	115200	152328525	2465	2475	2480	2460	3939
410	20250213	115100	142638115	2475	2440	2475	2440	1934
411	20250213	115000	137889630	2450	2440	2450	2435	3936
412	20250213	114900	128266360	2445	2445	2445	2445	0
413	20250213	114800	128266360	2445	2445	2445	2445	0
414	20250213	114700	128266360	2445	2445	2445	2445	0
415	20250213	114600	128266360	2445	2445	2445	2445	1
416	20250213	114500	128263915	2450	2475	2475	2450	6425
417	20250213	114400	112468890	2475	2440	2480	2440	4598
418	20250213	114300	101213080	2435	2450	2450	2435	73
419	20250213	114200	101034960	2460	2460	2460	2460	0
420	20250213	114100	101034960	2460	2460	2460	2460	0
421	20250213	114000	101034960	2460	2460	2460	2460	0
422	20250213	113900	101034960	2460	2440	2475	2440	7736
423	20250213	113800	82053340	2435	2455	2455	2435	126
424	20250213	113700	81744495	2455	2455	2455	2455	3
425	20250213	113600	81737130	2455	2445	2480	2445	6723
426	20250213	113500	65194400	2440	2440	2445	2440	57
427	20250213	113400	65055050	2445	2445	2445	2445	0
428	20250213	113300	65055050	2445	2445	2445	2445	0
429	20250213	113200	65055050	2445	2445	2445	2445	0
430	20250213	113100	65055050	2445	2445	2445	2445	0
431	20250213	113000	65055050	2445	2440	2445	2440	1700
432	20250213	112900	60899055	2440	2440	2440	2440	0
433	20250213	112800	60899055	2440	2440	2440	2440	50
434	20250213	112700	60777055	2440	2440	2440	2440	0
435	20250213	112600	60777055	2440	2440	2440	2440	1
436	20250213	112500	60774615	2435	2435	2435	2435	0
437	20250213	112400	60774615	2435	2435	2435	2435	0
438	20250213	112300	60774615	2435	2435	2435	2435	0
439	20250213	112200	60774615	2435	2435	2435	2435	0
440	20250213	112100	60774615	2435	2435	2435	2435	0
441	20250213	112000	60774615	2435	2435	2435	2435	0
442	20250213	111900	60774615	2435	2435	2435	2435	5
443	20250213	111800	60762440	2435	2435	2435	2435	0
444	20250213	111700	60762440	2435	2435	2435	2435	100
445	20250213	111600	60518940	2430	2440	2440	2430	6060
446	20250213	111500	45781640	2445	2445	2445	2445	0
447	20250213	111400	45781640	2445	2445	2445	2445	0
448	20250213	111300	45781640	2445	2445	2445	2445	0
449	20250213	111200	45781640	2445	2445	2445	2445	1
450	20250213	111100	45779195	2445	2445	2445	2445	0
451	20250213	111000	45779195	2445	2445	2445	2445	0
452	20250213	110900	45779195	2445	2445	2445	2445	0
453	20250213	110800	45779195	2445	2445	2445	2445	1
454	20250213	110700	45776750	2440	2440	2445	2440	3065
455	20250213	110600	38286155	2440	2440	2440	2440	0
456	20250213	110500	38286155	2440	2440	2440	2440	0
457	20250213	110400	38286155	2440	2440	2440	2440	0
458	20250213	110300	38286155	2440	2440	2440	2440	0
459	20250213	110200	38286155	2440	2440	2440	2440	162
460	20250213	110100	37890875	2440	2440	2440	2440	0
461	20250213	110000	37890875	2440	2440	2440	2440	0
462	20250213	105900	37890875	2440	2440	2440	2440	0
463	20250213	105800	37890875	2440	2440	2440	2440	0
464	20250213	105700	37890875	2440	2435	2440	2435	2
465	20250213	105600	37886000	2435	2435	2435	2435	1
466	20250213	105500	37883565	2440	2440	2440	2440	0
467	20250213	105400	37883565	2440	2440	2440	2440	2
468	20250213	105300	37878685	2440	2440	2440	2440	0
469	20250213	105200	37878685	2440	2440	2440	2440	0
470	20250213	105100	37878685	2440	2440	2440	2440	0
471	20250213	105000	37878685	2440	2440	2440	2440	0
472	20250213	104900	37878685	2440	2440	2440	2440	11
473	20250213	104800	37851845	2440	2440	2440	2440	26
474	20250213	104700	37788405	2435	2435	2435	2435	0
475	20250213	104600	37788405	2435	2435	2435	2435	1
476	20250213	104500	37785970	2440	2435	2440	2435	67
477	20250213	104400	37622495	2440	2440	2440	2440	0
478	20250213	104300	37622495	2440	2440	2440	2440	0
479	20250213	104200	37622495	2440	2440	2440	2440	0
480	20250213	104100	37622495	2440	2440	2440	2440	90
481	20250213	104000	37402895	2440	2440	2440	2440	11
482	20250213	103900	37376055	2435	2440	2440	2435	20
483	20250213	103800	37327305	2440	2440	2440	2440	5
484	20250213	103700	37315105	2440	2440	2440	2440	0
485	20250213	103600	37315105	2440	2435	2440	2435	3
486	20250213	103500	37307795	2440	2440	2440	2440	0
487	20250213	103400	37307795	2440	2440	2440	2440	0
488	20250213	103300	37307795	2440	2440	2440	2440	3
489	20250213	103200	37300475	2440	2440	2440	2440	0
490	20250213	103100	37300475	2440	2440	2440	2440	0
491	20250213	103000	37300475	2440	2440	2440	2440	0
492	20250213	102900	37300475	2440	2440	2440	2440	0
493	20250213	102800	37300475	2440	2440	2440	2440	0
494	20250213	102700	37300475	2440	2440	2440	2440	1
495	20250213	102600	37298035	2435	2435	2435	2435	1
496	20250213	102500	37295600	2440	2440	2440	2440	0
497	20250213	102400	37295600	2440	2440	2440	2440	0
498	20250213	102300	37295600	2440	2440	2440	2440	51
499	20250213	102200	37171160	2440	2440	2440	2440	0
500	20250213	102100	37171160	2440	2440	2440	2440	1
501	20250213	102000	37168720	2440	2440	2440	2440	0
502	20250213	101900	37168720	2440	2440	2440	2440	0
503	20250213	101800	37168720	2440	2440	2440	2440	0
504	20250213	101700	37168720	2440	2440	2440	2440	42
505	20250213	101600	37066240	2440	2440	2440	2440	1
506	20250213	101500	37063800	2445	2445	2445	2445	0
507	20250213	101400	37063800	2445	2445	2445	2445	0
508	20250213	101300	37063800	2445	2445	2445	2445	0
509	20250213	101200	37063800	2445	2445	2445	2445	0
510	20250213	101100	37063800	2445	2445	2445	2445	0
511	20250213	101000	37063800	2445	2445	2445	2445	50
512	20250213	100900	36941550	2445	2445	2445	2445	0
513	20250213	100800	36941550	2445	2445	2445	2445	1
514	20250213	100700	36939105	2445	2445	2445	2445	0
515	20250213	100600	36939105	2445	2445	2445	2445	0
516	20250213	100500	36939105	2445	2445	2445	2445	0
517	20250213	100400	36939105	2445	2445	2445	2445	3
518	20250213	100300	36931770	2445	2445	2445	2445	3
519	20250213	100200	36924435	2445	2445	2445	2445	0
520	20250213	100100	36924435	2445	2445	2445	2445	0
521	20250213	100000	36924435	2445	2445	2445	2445	0
522	20250213	095900	36924435	2445	2445	2445	2445	0
523	20250213	095800	36924435	2445	2445	2445	2445	1
524	20250213	095700	36921990	2440	2435	2440	2435	309
525	20250213	095600	36169275	2440	2440	2440	2440	2
526	20250213	095500	36164395	2445	2440	2445	2440	3
527	20250213	095400	36157065	2440	2440	2440	2440	0
528	20250213	095300	36157065	2440	2440	2440	2440	1
529	20250213	095200	36154625	2440	2440	2440	2440	743
530	20250213	095100	34341705	2440	2440	2440	2440	0
531	20250213	095000	34341705	2440	2440	2440	2440	100
532	20250213	094900	34097705	2440	2435	2440	2435	212
533	20250213	094800	33581400	2440	2440	2440	2440	0
534	20250213	094700	33581400	2440	2440	2440	2440	0
535	20250213	094600	33581400	2440	2440	2440	2440	0
536	20250213	094500	33581400	2440	2440	2440	2440	0
537	20250213	094400	33581400	2440	2440	2440	2440	6
538	20250213	094300	33566760	2440	2440	2440	2440	0
539	20250213	094200	33566760	2440	2440	2440	2440	101
540	20250213	094100	33320320	2440	2440	2440	2440	11
541	20250213	094000	33293480	2435	2440	2440	2435	4
542	20250213	093900	33283730	2435	2440	2440	2435	33
543	20250213	093800	33203345	2435	2435	2435	2435	0
544	20250213	093700	33203345	2435	2435	2435	2435	0
545	20250213	093600	33203345	2435	2435	2435	2435	28
546	20250213	093500	33135165	2435	2435	2435	2435	0
547	20250213	093400	33135165	2435	2440	2440	2435	61
548	20250213	093300	32986620	2440	2440	2440	2440	4
549	20250213	093200	32976860	2440	2440	2440	2440	11
550	20250213	093100	32950020	2440	2440	2440	2440	0
551	20250213	093000	32950020	2440	2435	2440	2435	751
552	20250213	092900	31121310	2440	2440	2440	2440	0
553	20250213	092800	31121310	2440	2440	2440	2440	0
554	20250213	092700	31121310	2440	2440	2440	2440	0
555	20250213	092600	31121310	2440	2435	2440	2435	2
556	20250213	092500	31116435	2440	2440	2440	2440	40
557	20250213	092400	31018835	2440	2440	2440	2440	0
558	20250213	092300	31018835	2440	2435	2440	2435	1008
559	20250213	092200	28564350	2435	2450	2450	2435	11065
560	20250213	092100	1571085	2455	2455	2455	2455	0
561	20250213	092000	1571085	2455	2450	2455	2450	501
562	20250213	091900	343630	2455	2455	2455	2455	0
563	20250213	091800	343630	2455	2455	2455	2455	0
564	20250213	091700	343630	2455	2455	2455	2455	0
565	20250213	091600	343630	2455	2455	2455	2455	52
566	20250213	091500	215970	2460	2460	2460	2460	0
567	20250213	091400	215970	2460	2460	2460	2460	0
568	20250213	091300	215970	2460	2460	2460	2460	0
569	20250213	091200	215970	2460	2460	2460	2460	0
570	20250213	091100	215970	2460	2460	2460	2460	0
571	20250213	091000	215970	2460	2460	2460	2460	1
572	20250213	090900	213510	2460	2460	2460	2460	0
573	20250213	090800	213510	2460	2460	2460	2460	0
574	20250213	090700	213510	2460	2460	2460	2460	2
575	20250213	090600	208590	2460	2460	2460	2460	1
576	20250213	090500	206130	2450	2460	2460	2450	66
577	20250213	090400	44280	2460	2460	2460	2460	0
578	20250213	090300	44280	2460	2460	2460	2460	0
579	20250213	090200	44280	2460	2460	2460	2460	0
580	20250213	090100	44280	2460	2460	2460	2460	0
581	20250213	090000	44280	2460	2460	2460	2460	18