KissMeData/003080/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183900	22137020	2470	2470	2470	2470	15
3	20250214	183800	22137020	2470	2470	2470	2470	0
4	20250214	183700	22137020	2470	2470	2470	2470	0
5	20250214	183600	22137020	2470	2470	2470	2470	0
6	20250214	183500	22137020	2470	2470	2470	2470	0
7	20250214	183400	22137020	2470	2470	2470	2470	0
8	20250214	183300	22137020	2470	2470	2470	2470	0
9	20250214	183200	22137020	2470	2470	2470	2470	0
10	20250214	183100	22137020	2470	2470	2470	2470	0
11	20250214	183000	22137020	2470	2470	2470	2470	0
12	20250214	182900	22137020	2470	2470	2470	2470	0
13	20250214	182800	22137020	2470	2470	2470	2470	0
14	20250214	182700	22137020	2470	2470	2470	2470	0
15	20250214	182600	22137020	2470	2470	2470	2470	0
16	20250214	182500	22137020	2470	2470	2470	2470	0
17	20250214	182400	22137020	2470	2470	2470	2470	0
18	20250214	182300	22137020	2470	2470	2470	2470	0
19	20250214	182200	22137020	2470	2470	2470	2470	0
20	20250214	182100	22137020	2470	2470	2470	2470	0
21	20250214	182000	22137020	2470	2470	2470	2470	0
22	20250214	181900	22137020	2470	2470	2470	2470	0
23	20250214	181800	22137020	2470	2470	2470	2470	0
24	20250214	181700	22137020	2470	2470	2470	2470	0
25	20250214	181600	22137020	2470	2470	2470	2470	0
26	20250214	181500	22137020	2470	2470	2470	2470	0
27	20250214	181400	22137020	2470	2470	2470	2470	0
28	20250214	181300	22137020	2470	2470	2470	2470	0
29	20250214	181200	22137020	2470	2470	2470	2470	0
30	20250214	181100	22137020	2470	2470	2470	2470	0
31	20250214	181000	22137020	2470	2470	2470	2470	0
32	20250214	180900	22137020	2470	2470	2470	2470	15
33	20250214	180800	22137020	2470	2470	2470	2470	0
34	20250214	180700	22137020	2470	2470	2470	2470	0
35	20250214	180600	22137020	2470	2470	2470	2470	0
36	20250214	180500	22137020	2470	2470	2470	2470	0
37	20250214	180400	22137020	2470	2470	2470	2470	0
38	20250214	180300	22137020	2470	2470	2470	2470	0
39	20250214	180200	22137020	2470	2470	2470	2470	0
40	20250214	180100	22137020	2470	2470	2470	2470	0
41	20250214	180000	22137020	2470	2470	2470	2470	0
42	20250214	175900	22137020	2470	2470	2470	2470	0
43	20250214	175800	22137020	2470	2470	2470	2470	0
44	20250214	175700	22137020	2470	2470	2470	2470	0
45	20250214	175600	22137020	2470	2470	2470	2470	0
46	20250214	175500	22137020	2470	2470	2470	2470	0
47	20250214	175400	22137020	2470	2470	2470	2470	0
48	20250214	175300	22137020	2470	2470	2470	2470	0
49	20250214	175200	22137020	2470	2470	2470	2470	0
50	20250214	175100	22137020	2470	2470	2470	2470	0
51	20250214	175000	22137020	2470	2470	2470	2470	0
52	20250214	174900	22137020	2470	2470	2470	2470	0
53	20250214	174800	22137020	2470	2470	2470	2470	0
54	20250214	174700	22137020	2470	2470	2470	2470	0
55	20250214	174600	22137020	2470	2470	2470	2470	0
56	20250214	174500	22137020	2470	2470	2470	2470	0
57	20250214	174400	22137020	2470	2470	2470	2470	0
58	20250214	174300	22137020	2470	2470	2470	2470	0
59	20250214	174200	22137020	2470	2470	2470	2470	0
60	20250214	174100	22137020	2470	2470	2470	2470	0
61	20250214	174000	22137020	2470	2470	2470	2470	0
62	20250214	173900	22137020	2470	2470	2470	2470	15
63	20250214	173800	22137020	2470	2470	2470	2470	0
64	20250214	173700	22137020	2470	2470	2470	2470	0
65	20250214	173600	22137020	2470	2470	2470	2470	0
66	20250214	173500	22137020	2470	2470	2470	2470	0
67	20250214	173400	22137020	2470	2470	2470	2470	0
68	20250214	173300	22137020	2470	2470	2470	2470	0
69	20250214	173200	22137020	2470	2470	2470	2470	0
70	20250214	173100	22137020	2470	2470	2470	2470	0
71	20250214	173000	22137020	2470	2470	2470	2470	0
72	20250214	172900	22137020	2470	2470	2470	2470	0
73	20250214	172800	22137020	2470	2470	2470	2470	0
74	20250214	172700	22137020	2470	2470	2470	2470	0
75	20250214	172600	22137020	2470	2470	2470	2470	0
76	20250214	172500	22137020	2470	2470	2470	2470	0
77	20250214	172400	22137020	2470	2470	2470	2470	0
78	20250214	172300	22137020	2470	2470	2470	2470	0
79	20250214	172200	22137020	2470	2470	2470	2470	0
80	20250214	172100	22137020	2470	2470	2470	2470	0
81	20250214	172000	22137020	2470	2470	2470	2470	0
82	20250214	171900	22137020	2470	2470	2470	2470	0
83	20250214	171800	22137020	2470	2470	2470	2470	0
84	20250214	171700	22137020	2470	2470	2470	2470	0
85	20250214	171600	22137020	2470	2470	2470	2470	0
86	20250214	171500	22137020	2470	2470	2470	2470	0
87	20250214	171400	22137020	2470	2470	2470	2470	0
88	20250214	171300	22137020	2470	2470	2470	2470	0
89	20250214	171200	22137020	2470	2470	2470	2470	0
90	20250214	171100	22137020	2470	2470	2470	2470	0
91	20250214	171000	22137020	2470	2470	2470	2470	0
92	20250214	170900	22137020	2470	2470	2470	2470	15
93	20250214	170800	22137020	2470	2470	2470	2470	0
94	20250214	170700	22137020	2470	2470	2470	2470	0
95	20250214	170600	22137020	2470	2470	2470	2470	0
96	20250214	170500	22137020	2470	2470	2470	2470	0
97	20250214	170400	22137020	2470	2470	2470	2470	0
98	20250214	170300	22137020	2470	2470	2470	2470	0
99	20250214	170200	22137020	2470	2470	2470	2470	0
100	20250214	170100	22137020	2470	2470	2470	2470	0
101	20250214	170000	22137020	2470	2470	2470	2470	0
102	20250214	165900	22137020	2470	2470	2470	2470	0
103	20250214	165800	22137020	2470	2470	2470	2470	0
104	20250214	165700	22137020	2470	2470	2470	2470	0
105	20250214	165600	22137020	2470	2470	2470	2470	0
106	20250214	165500	22137020	2470	2470	2470	2470	0
107	20250214	165400	22137020	2470	2470	2470	2470	0
108	20250214	165300	22137020	2470	2470	2470	2470	0
109	20250214	165200	22137020	2470	2470	2470	2470	0
110	20250214	165100	22137020	2470	2470	2470	2470	0
111	20250214	165000	22137020	2470	2470	2470	2470	0
112	20250214	164900	22137020	2470	2470	2470	2470	0
113	20250214	164800	22137020	2470	2470	2470	2470	0
114	20250214	164700	22137020	2470	2470	2470	2470	0
115	20250214	164600	22137020	2470	2470	2470	2470	0
116	20250214	164500	22137020	2470	2470	2470	2470	0
117	20250214	164400	22137020	2470	2470	2470	2470	0
118	20250214	164300	22137020	2470	2470	2470	2470	0
119	20250214	164200	22137020	2470	2470	2470	2470	0
120	20250214	164100	22137020	2470	2470	2470	2470	0
121	20250214	164000	22137020	2470	2470	2470	2470	0
122	20250214	163900	22137020	2470	2470	2470	2470	15
123	20250214	163800	22137020	2470	2470	2470	2470	0
124	20250214	163700	22137020	2470	2470	2470	2470	0
125	20250214	163600	22137020	2470	2470	2470	2470	0
126	20250214	163500	22137020	2470	2470	2470	2470	0
127	20250214	163400	22137020	2470	2470	2470	2470	0
128	20250214	163300	22137020	2470	2470	2470	2470	0
129	20250214	163200	22137020	2470	2470	2470	2470	0
130	20250214	163100	22137020	2470	2470	2470	2470	0
131	20250214	163000	22137020	2470	2470	2470	2470	0
132	20250214	162900	22137020	2470	2470	2470	2470	0
133	20250214	162800	22137020	2470	2470	2470	2470	0
134	20250214	162700	22137020	2470	2470	2470	2470	0
135	20250214	162600	22137020	2470	2470	2470	2470	0
136	20250214	162500	22137020	2470	2470	2470	2470	0
137	20250214	162400	22137020	2470	2470	2470	2470	0
138	20250214	162300	22137020	2470	2470	2470	2470	0
139	20250214	162200	22137020	2470	2470	2470	2470	0
140	20250214	162100	22137020	2470	2470	2470	2470	0
141	20250214	162000	22137020	2470	2470	2470	2470	0
142	20250214	161900	22137020	2470	2470	2470	2470	0
143	20250214	161800	22137020	2470	2470	2470	2470	0
144	20250214	161700	22137020	2470	2470	2470	2470	0
145	20250214	161600	22137020	2470	2470	2470	2470	0
146	20250214	161500	22137020	2470	2470	2470	2470	0
147	20250214	161400	22137020	2470	2470	2470	2470	0
148	20250214	161300	22137020	2470	2470	2470	2470	0
149	20250214	161200	22137020	2470	2470	2470	2470	0
150	20250214	161100	22137020	2470	2470	2470	2470	0
151	20250214	161000	22137020	2470	2470	2470	2470	0
152	20250214	160900	22137020	2470	2470	2470	2470	15
153	20250214	160800	22137020	2470	2470	2470	2470	0
154	20250214	160700	22137020	2470	2470	2470	2470	0
155	20250214	160600	22137020	2470	2470	2470	2470	0
156	20250214	160500	22137020	2470	2470	2470	2470	0
157	20250214	160400	22137020	2470	2470	2470	2470	0
158	20250214	160300	22137020	2470	2470	2470	2470	0
159	20250214	160200	22137020	2470	2470	2470	2470	0
160	20250214	160100	22137020	2470	2470	2470	2470	0
161	20250214	160000	22137020	2470	2470	2470	2470	0
162	20250214	155900	22137020	2470	2470	2470	2470	0
163	20250214	155800	22137020	2470	2470	2470	2470	0
164	20250214	155700	22137020	2470	2470	2470	2470	0
165	20250214	155600	22137020	2470	2470	2470	2470	0
166	20250214	155500	22137020	2470	2470	2470	2470	0
167	20250214	155400	22137020	2470	2470	2470	2470	0
168	20250214	155300	22137020	2470	2470	2470	2470	0
169	20250214	155200	22137020	2470	2470	2470	2470	0
170	20250214	155100	22137020	2470	2470	2470	2470	0
171	20250214	155000	22137020	2470	2470	2470	2470	0
172	20250214	154900	22137020	2470	2470	2470	2470	0
173	20250214	154800	22137020	2470	2470	2470	2470	0
174	20250214	154700	22137020	2470	2470	2470	2470	0
175	20250214	154600	22137020	2470	2470	2470	2470	0
176	20250214	154500	22137020	2470	2470	2470	2470	0
177	20250214	154400	22137020	2470	2470	2470	2470	0
178	20250214	154300	22137020	2470	2470	2470	2470	0
179	20250214	154200	22137020	2470	2470	2470	2470	0
180	20250214	154100	22137020	2470	2470	2470	2470	0
181	20250214	154000	22137020	2470	2470	2470	2470	0
182	20250214	153900	22137020	2470	2470	2470	2470	15
183	20250214	153800	22137020	2470	2470	2470	2470	0
184	20250214	153700	22137020	2470	2470	2470	2470	0
185	20250214	153600	22137020	2470	2470	2470	2470	0
186	20250214	153500	22137020	2470	2470	2470	2470	0
187	20250214	153400	22137020	2470	2470	2470	2470	0
188	20250214	153300	22137020	2470	2470	2470	2470	0
189	20250214	153200	22137020	2470	2470	2470	2470	0
190	20250214	153100	22137020	2470	2470	2470	2470	0
191	20250214	153000	22137020	2470	2470	2470	2470	15
192	20250214	152900	22099970	2475	2475	2475	2475	0
193	20250214	152800	22099970	2475	2475	2475	2475	0
194	20250214	152700	22099970	2475	2475	2475	2475	0
195	20250214	152600	22099970	2475	2475	2475	2475	0
196	20250214	152500	22099970	2475	2475	2475	2475	0
197	20250214	152400	22099970	2475	2475	2475	2475	0
198	20250214	152300	22099970	2475	2475	2475	2475	0
199	20250214	152200	22099970	2475	2475	2475	2475	0
200	20250214	152100	22099970	2475	2475	2475	2475	0
201	20250214	152000	22099970	2475	2475	2475	2475	0
202	20250214	151900	22099970	2475	2460	2475	2460	338
203	20250214	151800	21268365	2460	2460	2460	2460	0
204	20250214	151700	21268365	2460	2460	2460	2460	0
205	20250214	151600	21268365	2460	2460	2460	2460	0
206	20250214	151500	21268365	2460	2460	2460	2460	0
207	20250214	151400	21268365	2460	2460	2460	2460	2
208	20250214	151300	21263445	2455	2455	2455	2455	0
209	20250214	151200	21263445	2455	2455	2455	2455	0
210	20250214	151100	21263445	2455	2455	2455	2455	0
211	20250214	151000	21263445	2455	2455	2455	2455	0
212	20250214	150900	21263445	2455	2455	2455	2455	1410
213	20250214	150800	17801895	2455	2465	2465	2455	3590
214	20250214	150700	8980060	2470	2470	2470	2470	0
215	20250214	150600	8980060	2470	2470	2470	2470	2
216	20250214	150500	8975120	2470	2470	2470	2470	0
217	20250214	150400	8975120	2470	2470	2470	2470	0
218	20250214	150300	8975120	2470	2470	2470	2470	0
219	20250214	150200	8975120	2470	2470	2470	2470	0
220	20250214	150100	8975120	2470	2470	2470	2470	0
221	20250214	150000	8975120	2470	2470	2470	2470	0
222	20250214	145900	8975120	2470	2470	2470	2470	0
223	20250214	145800	8975120	2470	2470	2470	2470	202
224	20250214	145700	8476180	2475	2470	2475	2470	300
225	20250214	145600	7735165	2465	2460	2465	2460	1229
226	20250214	145500	4711020	2460	2460	2460	2460	0
227	20250214	145400	4711020	2460	2460	2460	2460	22
228	20250214	145300	4656900	2465	2465	2465	2465	0
229	20250214	145200	4656900	2465	2465	2465	2465	0
230	20250214	145100	4656900	2465	2465	2465	2465	5
231	20250214	145000	4644575	2465	2465	2465	2465	0
232	20250214	144900	4644575	2465	2465	2465	2465	0
233	20250214	144800	4644575	2465	2465	2465	2465	41
234	20250214	144700	4543510	2470	2470	2470	2470	0
235	20250214	144600	4543510	2470	2470	2470	2470	0
236	20250214	144500	4543510	2470	2470	2470	2470	0
237	20250214	144400	4543510	2470	2470	2470	2470	0
238	20250214	144300	4543510	2470	2470	2470	2470	0
239	20250214	144200	4543510	2470	2470	2470	2470	0
240	20250214	144100	4543510	2470	2470	2470	2470	0
241	20250214	144000	4543510	2470	2470	2470	2470	0
242	20250214	143900	4543510	2470	2470	2470	2470	0
243	20250214	143800	4543510	2470	2470	2470	2470	0
244	20250214	143700	4543510	2470	2470	2470	2470	0
245	20250214	143600	4543510	2470	2470	2470	2470	0
246	20250214	143500	4543510	2470	2470	2470	2470	0
247	20250214	143400	4543510	2470	2470	2470	2470	0
248	20250214	143300	4543510	2470	2470	2470	2470	0
249	20250214	143200	4543510	2470	2470	2470	2470	0
250	20250214	143100	4543510	2470	2470	2470	2470	0
251	20250214	143000	4543510	2470	2470	2470	2470	0
252	20250214	142900	4543510	2470	2470	2470	2470	0
253	20250214	142800	4543510	2470	2470	2470	2470	0
254	20250214	142700	4543510	2470	2470	2470	2470	0
255	20250214	142600	4543510	2470	2470	2470	2470	0
256	20250214	142500	4543510	2470	2470	2470	2470	0
257	20250214	142400	4543510	2470	2470	2470	2470	0
258	20250214	142300	4543510	2470	2470	2470	2470	0
259	20250214	142200	4543510	2470	2470	2470	2470	0
260	20250214	142100	4543510	2470	2470	2470	2470	0
261	20250214	142000	4543510	2470	2470	2470	2470	0
262	20250214	141900	4543510	2470	2465	2470	2460	40
263	20250214	141800	4445095	2470	2470	2470	2470	0
264	20250214	141700	4445095	2470	2470	2470	2470	1
265	20250214	141600	4442625	2460	2465	2465	2460	100
266	20250214	141500	4196610	2470	2470	2470	2470	0
267	20250214	141400	4196610	2470	2470	2470	2470	0
268	20250214	141300	4196610	2470	2470	2470	2470	1
269	20250214	141200	4194140	2470	2470	2470	2470	0
270	20250214	141100	4194140	2470	2470	2470	2470	0
271	20250214	141000	4194140	2470	2470	2470	2470	0
272	20250214	140900	4194140	2470	2470	2470	2470	0
273	20250214	140800	4194140	2470	2470	2470	2470	0
274	20250214	140700	4194140	2470	2470	2470	2470	1
275	20250214	140600	4191670	2470	2470	2470	2470	0
276	20250214	140500	4191670	2470	2470	2470	2470	0
277	20250214	140400	4191670	2470	2470	2470	2470	1
278	20250214	140300	4189200	2470	2470	2470	2470	0
279	20250214	140200	4189200	2470	2470	2470	2470	0
280	20250214	140100	4189200	2470	2470	2470	2470	0
281	20250214	140000	4189200	2470	2470	2470	2470	0
282	20250214	135900	4189200	2470	2470	2470	2470	0
283	20250214	135800	4189200	2470	2470	2470	2470	0
284	20250214	135700	4189200	2470	2470	2470	2470	0
285	20250214	135600	4189200	2470	2470	2470	2470	0
286	20250214	135500	4189200	2470	2465	2470	2465	123
287	20250214	135400	3885995	2470	2470	2470	2470	0
288	20250214	135300	3885995	2470	2470	2470	2470	1
289	20250214	135200	3883525	2470	2470	2470	2470	0
290	20250214	135100	3883525	2470	2470	2470	2470	0
291	20250214	135000	3883525	2470	2470	2470	2470	0
292	20250214	134900	3883525	2470	2470	2470	2470	0
293	20250214	134800	3883525	2470	2470	2470	2470	0
294	20250214	134700	3883525	2470	2470	2470	2470	2
295	20250214	134600	3878585	2470	2470	2470	2470	0
296	20250214	134500	3878585	2470	2470	2470	2470	0
297	20250214	134400	3878585	2470	2470	2470	2470	0
298	20250214	134300	3878585	2470	2470	2470	2470	0
299	20250214	134200	3878585	2470	2470	2470	2470	1
300	20250214	134100	3876115	2470	2470	2470	2470	4
301	20250214	134000	3866235	2470	2470	2470	2470	0
302	20250214	133900	3866235	2470	2470	2470	2470	0
303	20250214	133800	3866235	2470	2470	2470	2470	2
304	20250214	133700	3861295	2470	2470	2470	2470	0
305	20250214	133600	3861295	2470	2470	2470	2470	0
306	20250214	133500	3861295	2470	2470	2470	2470	0
307	20250214	133400	3861295	2470	2470	2470	2470	0
308	20250214	133300	3861295	2470	2470	2470	2470	0
309	20250214	133200	3861295	2470	2470	2470	2470	0
310	20250214	133100	3861295	2470	2470	2470	2470	0
311	20250214	133000	3861295	2470	2470	2470	2470	0
312	20250214	132900	3861295	2470	2470	2470	2470	0
313	20250214	132800	3861295	2470	2470	2470	2470	0
314	20250214	132700	3861295	2470	2470	2470	2470	0
315	20250214	132600	3861295	2470	2470	2470	2470	0
316	20250214	132500	3861295	2470	2470	2470	2470	0
317	20250214	132400	3861295	2470	2470	2470	2470	1
318	20250214	132300	3858825	2470	2470	2470	2470	0
319	20250214	132200	3858825	2470	2470	2470	2470	1
320	20250214	132100	3856355	2470	2470	2470	2470	0
321	20250214	132000	3856355	2470	2470	2470	2470	0
322	20250214	131900	3856355	2470	2470	2470	2470	0
323	20250214	131800	3856355	2470	2470	2470	2470	0
324	20250214	131700	3856355	2470	2470	2470	2470	0
325	20250214	131600	3856355	2470	2470	2470	2470	1
326	20250214	131500	3853885	2470	2470	2470	2470	0
327	20250214	131400	3853885	2470	2470	2470	2470	10
328	20250214	131300	3829185	2470	2470	2470	2470	0
329	20250214	131200	3829185	2470	2470	2470	2470	0
330	20250214	131100	3829185	2470	2470	2470	2470	0
331	20250214	131000	3829185	2470	2470	2470	2470	0
332	20250214	130900	3829185	2470	2470	2470	2470	0
333	20250214	130800	3829185	2470	2470	2470	2470	0
334	20250214	130700	3829185	2470	2470	2470	2470	0
335	20250214	130600	3829185	2470	2470	2470	2470	0
336	20250214	130500	3829185	2470	2470	2470	2470	0
337	20250214	130400	3829185	2470	2470	2470	2470	1
338	20250214	130300	3826715	2465	2465	2465	2465	0
339	20250214	130200	3826715	2465	2465	2465	2465	0
340	20250214	130100	3826715	2465	2465	2465	2465	0
341	20250214	130000	3826715	2465	2465	2465	2465	1
342	20250214	125900	3824250	2470	2470	2470	2470	0
343	20250214	125800	3824250	2470	2470	2470	2470	0
344	20250214	125700	3824250	2470	2470	2470	2470	0
345	20250214	125600	3824250	2470	2470	2470	2470	112
346	20250214	125500	3547610	2470	2470	2470	2470	0
347	20250214	125400	3547610	2470	2470	2470	2470	1
348	20250214	125300	3545140	2470	2470	2470	2470	0
349	20250214	125200	3545140	2470	2470	2470	2470	0
350	20250214	125100	3545140	2470	2470	2470	2470	0
351	20250214	125000	3545140	2470	2470	2470	2470	0
352	20250214	124900	3545140	2470	2470	2470	2470	0
353	20250214	124800	3545140	2470	2470	2470	2470	0
354	20250214	124700	3545140	2470	2470	2470	2470	0
355	20250214	124600	3545140	2470	2470	2470	2470	1
356	20250214	124500	3542670	2470	2470	2470	2470	0
357	20250214	124400	3542670	2470	2470	2470	2470	0
358	20250214	124300	3542670	2470	2470	2470	2470	0
359	20250214	124200	3542670	2470	2470	2470	2470	0
360	20250214	124100	3542670	2470	2470	2470	2470	0
361	20250214	124000	3542670	2470	2470	2470	2470	0
362	20250214	123900	3542670	2470	2470	2470	2470	0
363	20250214	123800	3542670	2470	2470	2470	2470	0
364	20250214	123700	3542670	2470	2470	2470	2470	0
365	20250214	123600	3542670	2470	2470	2470	2470	0
366	20250214	123500	3542670	2470	2470	2470	2470	0
367	20250214	123400	3542670	2470	2470	2470	2470	0
368	20250214	123300	3542670	2470	2470	2470	2470	0
369	20250214	123200	3542670	2470	2470	2470	2470	0
370	20250214	123100	3542670	2470	2470	2470	2470	0
371	20250214	123000	3542670	2470	2470	2470	2470	1
372	20250214	122900	3540200	2470	2470	2470	2470	0
373	20250214	122800	3540200	2470	2470	2470	2470	0
374	20250214	122700	3540200	2470	2470	2470	2470	0
375	20250214	122600	3540200	2470	2470	2470	2470	0
376	20250214	122500	3540200	2470	2470	2470	2470	0
377	20250214	122400	3540200	2470	2470	2470	2470	0
378	20250214	122300	3540200	2470	2470	2470	2470	0
379	20250214	122200	3540200	2470	2470	2470	2470	1
380	20250214	122100	3537730	2470	2470	2470	2470	0
381	20250214	122000	3537730	2470	2470	2470	2470	0
382	20250214	121900	3537730	2470	2470	2470	2470	0
383	20250214	121800	3537730	2470	2470	2470	2470	0
384	20250214	121700	3537730	2470	2470	2470	2470	1
385	20250214	121600	3535260	2470	2470	2470	2470	0
386	20250214	121500	3535260	2470	2470	2470	2470	0
387	20250214	121400	3535260	2470	2470	2470	2470	0
388	20250214	121300	3535260	2470	2470	2470	2470	0
389	20250214	121200	3535260	2470	2470	2470	2470	0
390	20250214	121100	3535260	2470	2470	2470	2470	0
391	20250214	121000	3535260	2470	2470	2470	2470	0
392	20250214	120900	3535260	2470	2470	2470	2470	0
393	20250214	120800	3535260	2470	2470	2470	2470	0
394	20250214	120700	3535260	2470	2470	2470	2470	0
395	20250214	120600	3535260	2470	2470	2470	2470	0
396	20250214	120500	3535260	2470	2470	2470	2470	0
397	20250214	120400	3535260	2470	2470	2470	2470	0
398	20250214	120300	3535260	2470	2470	2470	2470	0
399	20250214	120200	3535260	2470	2470	2470	2470	2
400	20250214	120100	3530320	2470	2470	2470	2470	0
401	20250214	120000	3530320	2470	2470	2470	2470	0
402	20250214	115900	3530320	2470	2470	2470	2470	0
403	20250214	115800	3530320	2470	2470	2470	2470	0
404	20250214	115700	3530320	2470	2470	2470	2470	0
405	20250214	115600	3530320	2470	2470	2470	2470	0
406	20250214	115500	3530320	2470	2470	2470	2470	0
407	20250214	115400	3530320	2470	2470	2470	2470	0
408	20250214	115300	3530320	2470	2470	2470	2470	0
409	20250214	115200	3530320	2470	2470	2470	2470	0
410	20250214	115100	3530320	2470	2470	2470	2470	1
411	20250214	115000	3527850	2465	2465	2465	2465	0
412	20250214	114900	3527850	2465	2465	2465	2465	0
413	20250214	114800	3527850	2465	2465	2465	2465	0
414	20250214	114700	3527850	2465	2465	2465	2465	0
415	20250214	114600	3527850	2465	2465	2465	2465	0
416	20250214	114500	3527850	2465	2465	2465	2465	0
417	20250214	114400	3527850	2465	2465	2465	2465	0
418	20250214	114300	3527850	2465	2465	2465	2465	0
419	20250214	114200	3527850	2465	2465	2465	2465	0
420	20250214	114100	3527850	2465	2465	2465	2465	0
421	20250214	114000	3527850	2465	2465	2465	2465	0
422	20250214	113900	3527850	2465	2465	2465	2465	0
423	20250214	113800	3527850	2465	2465	2465	2465	0
424	20250214	113700	3527850	2465	2465	2465	2465	0
425	20250214	113600	3527850	2465	2465	2465	2465	0
426	20250214	113500	3527850	2465	2465	2465	2465	0
427	20250214	113400	3527850	2465	2465	2465	2465	0
428	20250214	113300	3527850	2465	2465	2465	2465	0
429	20250214	113200	3527850	2465	2465	2465	2465	0
430	20250214	113100	3527850	2465	2465	2465	2465	0
431	20250214	113000	3527850	2465	2465	2465	2465	0
432	20250214	112900	3527850	2465	2465	2465	2465	0
433	20250214	112800	3527850	2465	2465	2465	2465	0
434	20250214	112700	3527850	2465	2465	2465	2465	0
435	20250214	112600	3527850	2465	2465	2465	2465	0
436	20250214	112500	3527850	2465	2465	2465	2465	0
437	20250214	112400	3527850	2465	2465	2465	2465	0
438	20250214	112300	3527850	2465	2465	2465	2465	0
439	20250214	112200	3527850	2465	2465	2465	2465	0
440	20250214	112100	3527850	2465	2465	2465	2465	0
441	20250214	112000	3527850	2465	2465	2465	2465	1
442	20250214	111900	3525385	2470	2470	2470	2470	0
443	20250214	111800	3525385	2470	2470	2470	2470	1
444	20250214	111700	3522915	2470	2470	2470	2470	0
445	20250214	111600	3522915	2470	2470	2470	2470	0
446	20250214	111500	3522915	2470	2470	2470	2470	0
447	20250214	111400	3522915	2470	2470	2470	2470	0
448	20250214	111300	3522915	2470	2470	2470	2470	2
449	20250214	111200	3517975	2470	2470	2470	2470	0
450	20250214	111100	3517975	2470	2470	2470	2470	0
451	20250214	111000	3517975	2470	2470	2470	2470	0
452	20250214	110900	3517975	2470	2470	2470	2470	0
453	20250214	110800	3517975	2470	2470	2470	2470	0
454	20250214	110700	3517975	2470	2470	2470	2470	0
455	20250214	110600	3517975	2470	2470	2470	2470	0
456	20250214	110500	3517975	2470	2470	2470	2470	0
457	20250214	110400	3517975	2470	2470	2470	2470	0
458	20250214	110300	3517975	2470	2470	2470	2470	0
459	20250214	110200	3517975	2470	2470	2470	2470	0
460	20250214	110100	3517975	2470	2470	2470	2470	0
461	20250214	110000	3517975	2470	2470	2470	2470	0
462	20250214	105900	3517975	2470	2470	2470	2470	0
463	20250214	105800	3517975	2470	2470	2470	2470	0
464	20250214	105700	3517975	2470	2470	2470	2470	0
465	20250214	105600	3517975	2470	2470	2470	2470	0
466	20250214	105500	3517975	2470	2470	2470	2470	0
467	20250214	105400	3517975	2470	2470	2470	2470	0
468	20250214	105300	3517975	2470	2470	2470	2470	2
469	20250214	105200	3513035	2470	2470	2470	2470	0
470	20250214	105100	3513035	2470	2470	2470	2470	0
471	20250214	105000	3513035	2470	2470	2470	2470	0
472	20250214	104900	3513035	2470	2470	2470	2470	0
473	20250214	104800	3513035	2470	2470	2470	2470	1
474	20250214	104700	3510565	2470	2470	2470	2470	0
475	20250214	104600	3510565	2470	2470	2470	2470	0
476	20250214	104500	3510565	2470	2470	2470	2470	0
477	20250214	104400	3510565	2470	2470	2470	2470	0
478	20250214	104300	3510565	2470	2470	2470	2470	0
479	20250214	104200	3510565	2470	2470	2470	2470	0
480	20250214	104100	3510565	2470	2470	2470	2470	0
481	20250214	104000	3510565	2470	2470	2470	2470	0
482	20250214	103900	3510565	2470	2470	2470	2470	0
483	20250214	103800	3510565	2470	2470	2470	2470	0
484	20250214	103700	3510565	2470	2470	2470	2470	0
485	20250214	103600	3510565	2470	2470	2470	2470	0
486	20250214	103500	3510565	2470	2470	2470	2470	0
487	20250214	103400	3510565	2470	2470	2470	2470	0
488	20250214	103300	3510565	2470	2470	2470	2470	0
489	20250214	103200	3510565	2470	2470	2470	2470	0
490	20250214	103100	3510565	2470	2470	2470	2470	3
491	20250214	103000	3503155	2470	2470	2470	2470	0
492	20250214	102900	3503155	2470	2470	2470	2470	0
493	20250214	102800	3503155	2470	2470	2470	2470	0
494	20250214	102700	3503155	2470	2470	2470	2470	0
495	20250214	102600	3503155	2470	2470	2470	2470	0
496	20250214	102500	3503155	2470	2470	2470	2470	0
497	20250214	102400	3503155	2470	2470	2470	2470	0
498	20250214	102300	3503155	2470	2470	2470	2470	0
499	20250214	102200	3503155	2470	2470	2470	2470	0
500	20250214	102100	3503155	2470	2470	2470	2470	1
501	20250214	102000	3500685	2460	2470	2470	2460	1019
502	20250214	101900	991945	2475	2475	2475	2475	0
503	20250214	101800	991945	2475	2475	2475	2475	1
504	20250214	101700	989470	2470	2470	2470	2470	0
505	20250214	101600	989470	2470	2470	2470	2470	0
506	20250214	101500	989470	2470	2470	2470	2470	0
507	20250214	101400	989470	2470	2470	2470	2470	0
508	20250214	101300	989470	2470	2470	2470	2470	0
509	20250214	101200	989470	2470	2470	2470	2470	0
510	20250214	101100	989470	2470	2470	2470	2470	0
511	20250214	101000	989470	2470	2470	2470	2470	0
512	20250214	100900	989470	2470	2470	2470	2470	1
513	20250214	100800	987000	2460	2475	2475	2460	13
514	20250214	100700	954950	2470	2470	2470	2470	0
515	20250214	100600	954950	2470	2470	2470	2470	0
516	20250214	100500	954950	2470	2470	2470	2470	2
517	20250214	100400	950010	2475	2475	2475	2475	0
518	20250214	100300	950010	2475	2475	2475	2475	4
519	20250214	100200	940110	2475	2475	2475	2475	0
520	20250214	100100	940110	2475	2475	2475	2475	0
521	20250214	100000	940110	2475	2475	2475	2475	0
522	20250214	095900	940110	2475	2475	2475	2475	0
523	20250214	095800	940110	2475	2475	2475	2475	0
524	20250214	095700	940110	2475	2475	2475	2475	0
525	20250214	095600	940110	2475	2475	2475	2475	0
526	20250214	095500	940110	2475	2475	2475	2475	0
527	20250214	095400	940110	2475	2475	2475	2475	0
528	20250214	095300	940110	2475	2475	2475	2475	0
529	20250214	095200	940110	2475	2475	2475	2475	1
530	20250214	095100	937635	2475	2475	2475	2475	0
531	20250214	095000	937635	2475	2475	2475	2475	0
532	20250214	094900	937635	2475	2475	2475	2475	0
533	20250214	094800	937635	2475	2475	2475	2475	0
534	20250214	094700	937635	2475	2475	2475	2475	0
535	20250214	094600	937635	2475	2475	2475	2475	0
536	20250214	094500	937635	2475	2475	2475	2475	0
537	20250214	094400	937635	2475	2475	2475	2475	0
538	20250214	094300	937635	2475	2475	2475	2475	100
539	20250214	094200	690135	2475	2475	2475	2475	0
540	20250214	094100	690135	2475	2475	2475	2475	0
541	20250214	094000	690135	2475	2475	2475	2475	0
542	20250214	093900	690135	2475	2475	2475	2475	0
543	20250214	093800	690135	2475	2475	2475	2475	0
544	20250214	093700	690135	2475	2475	2475	2475	0
545	20250214	093600	690135	2475	2475	2475	2475	0
546	20250214	093500	690135	2475	2475	2475	2475	0
547	20250214	093400	690135	2475	2475	2475	2475	0
548	20250214	093300	690135	2475	2470	2475	2470	2
549	20250214	093200	685190	2470	2470	2470	2470	1
550	20250214	093100	682720	2470	2470	2470	2470	3
551	20250214	093000	675310	2465	2465	2465	2465	0
552	20250214	092900	675310	2465	2465	2465	2465	0
553	20250214	092800	675310	2465	2470	2470	2465	5
554	20250214	092700	662975	2475	2475	2475	2475	0
555	20250214	092600	662975	2475	2475	2475	2475	0
556	20250214	092500	662975	2475	2475	2475	2475	0
557	20250214	092400	662975	2475	2475	2475	2475	0
558	20250214	092300	662975	2475	2475	2475	2475	0
559	20250214	092200	662975	2475	2475	2475	2475	0
560	20250214	092100	662975	2475	2475	2475	2475	2
561	20250214	092000	658025	2475	2475	2475	2475	0
562	20250214	091900	658025	2475	2475	2475	2475	0
563	20250214	091800	658025	2475	2475	2475	2475	0
564	20250214	091700	658025	2475	2475	2475	2475	0
565	20250214	091600	658025	2475	2475	2475	2475	1
566	20250214	091500	655550	2475	2475	2475	2475	0
567	20250214	091400	655550	2475	2475	2475	2475	20
568	20250214	091300	606050	2475	2475	2475	2475	0
569	20250214	091200	606050	2475	2475	2475	2475	0
570	20250214	091100	606050	2475	2475	2475	2475	1
571	20250214	091000	603575	2460	2460	2460	2460	0
572	20250214	090900	603575	2460	2460	2460	2460	0
573	20250214	090800	603575	2460	2465	2465	2460	10
574	20250214	090700	578970	2475	2475	2475	2475	0
575	20250214	090600	578970	2475	2475	2475	2475	4
576	20250214	090500	569070	2475	2475	2475	2475	0
577	20250214	090400	569070	2475	2475	2475	2475	0
578	20250214	090300	569070	2475	2475	2475	2475	0
579	20250214	090200	569070	2475	2475	2475	2475	0
580	20250214	090100	569070	2475	2475	2475	2475	218
581	20250214	090000	29520	2460	2460	2460	2460	12