KissMeData/003120/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	183900	76572730	15480	15480	15480	15480	200
3	20250214	183800	76572730	15480	15480	15480	15480	0
4	20250214	183700	76572730	15480	15480	15480	15480	0
5	20250214	183600	76572730	15480	15480	15480	15480	0
6	20250214	183500	76572730	15480	15480	15480	15480	0
7	20250214	183400	76572730	15480	15480	15480	15480	0
8	20250214	183300	76572730	15480	15480	15480	15480	0
9	20250214	183200	76572730	15480	15480	15480	15480	0
10	20250214	183100	76572730	15480	15480	15480	15480	0
11	20250214	183000	76572730	15480	15480	15480	15480	0
12	20250214	182900	76572730	15480	15480	15480	15480	0
13	20250214	182800	76572730	15480	15480	15480	15480	0
14	20250214	182700	76572730	15480	15480	15480	15480	0
15	20250214	182600	76572730	15480	15480	15480	15480	0
16	20250214	182500	76572730	15480	15480	15480	15480	0
17	20250214	182400	76572730	15480	15480	15480	15480	0
18	20250214	182300	76572730	15480	15480	15480	15480	0
19	20250214	182200	76572730	15480	15480	15480	15480	0
20	20250214	182100	76572730	15480	15480	15480	15480	0
21	20250214	182000	76572730	15480	15480	15480	15480	0
22	20250214	181900	76572730	15480	15480	15480	15480	0
23	20250214	181800	76572730	15480	15480	15480	15480	0
24	20250214	181700	76572730	15480	15480	15480	15480	0
25	20250214	181600	76572730	15480	15480	15480	15480	0
26	20250214	181500	76572730	15480	15480	15480	15480	0
27	20250214	181400	76572730	15480	15480	15480	15480	0
28	20250214	181300	76572730	15480	15480	15480	15480	0
29	20250214	181200	76572730	15480	15480	15480	15480	0
30	20250214	181100	76572730	15480	15480	15480	15480	0
31	20250214	181000	76572730	15480	15480	15480	15480	0
32	20250214	180900	76572730	15480	15480	15480	15480	200
33	20250214	180800	76572730	15480	15480	15480	15480	0
34	20250214	180700	76572730	15480	15480	15480	15480	0
35	20250214	180600	76572730	15480	15480	15480	15480	0
36	20250214	180500	76572730	15480	15480	15480	15480	0
37	20250214	180400	76572730	15480	15480	15480	15480	0
38	20250214	180300	76572730	15480	15480	15480	15480	0
39	20250214	180200	76572730	15480	15480	15480	15480	0
40	20250214	180100	76572730	15480	15480	15480	15480	0
41	20250214	180000	76572730	15480	15480	15480	15480	0
42	20250214	175900	76572730	15480	15480	15480	15480	0
43	20250214	175800	76572730	15480	15480	15480	15480	0
44	20250214	175700	76572730	15480	15480	15480	15480	0
45	20250214	175600	76572730	15480	15480	15480	15480	0
46	20250214	175500	76572730	15480	15480	15480	15480	0
47	20250214	175400	76572730	15480	15480	15480	15480	0
48	20250214	175300	76572730	15480	15480	15480	15480	0
49	20250214	175200	76572730	15480	15480	15480	15480	0
50	20250214	175100	76572730	15480	15480	15480	15480	0
51	20250214	175000	76572730	15480	15480	15480	15480	0
52	20250214	174900	76572730	15480	15480	15480	15480	0
53	20250214	174800	76572730	15480	15480	15480	15480	0
54	20250214	174700	76572730	15480	15480	15480	15480	0
55	20250214	174600	76572730	15480	15480	15480	15480	0
56	20250214	174500	76572730	15480	15480	15480	15480	0
57	20250214	174400	76572730	15480	15480	15480	15480	0
58	20250214	174300	76572730	15480	15480	15480	15480	0
59	20250214	174200	76572730	15480	15480	15480	15480	0
60	20250214	174100	76572730	15480	15480	15480	15480	0
61	20250214	174000	76572730	15480	15480	15480	15480	0
62	20250214	173900	76572730	15480	15480	15480	15480	200
63	20250214	173800	76572730	15480	15480	15480	15480	0
64	20250214	173700	76572730	15480	15480	15480	15480	0
65	20250214	173600	76572730	15480	15480	15480	15480	0
66	20250214	173500	76572730	15480	15480	15480	15480	0
67	20250214	173400	76572730	15480	15480	15480	15480	0
68	20250214	173300	76572730	15480	15480	15480	15480	0
69	20250214	173200	76572730	15480	15480	15480	15480	0
70	20250214	173100	76572730	15480	15480	15480	15480	0
71	20250214	173000	76572730	15480	15480	15480	15480	0
72	20250214	172900	76572730	15480	15480	15480	15480	0
73	20250214	172800	76572730	15480	15480	15480	15480	0
74	20250214	172700	76572730	15480	15480	15480	15480	0
75	20250214	172600	76572730	15480	15480	15480	15480	0
76	20250214	172500	76572730	15480	15480	15480	15480	0
77	20250214	172400	76572730	15480	15480	15480	15480	0
78	20250214	172300	76572730	15480	15480	15480	15480	0
79	20250214	172200	76572730	15480	15480	15480	15480	0
80	20250214	172100	76572730	15480	15480	15480	15480	0
81	20250214	172000	76572730	15480	15480	15480	15480	0
82	20250214	171900	76572730	15480	15480	15480	15480	0
83	20250214	171800	76572730	15480	15480	15480	15480	0
84	20250214	171700	76572730	15480	15480	15480	15480	0
85	20250214	171600	76572730	15480	15480	15480	15480	0
86	20250214	171500	76572730	15480	15480	15480	15480	0
87	20250214	171400	76572730	15480	15480	15480	15480	0
88	20250214	171300	76572730	15480	15480	15480	15480	0
89	20250214	171200	76572730	15480	15480	15480	15480	0
90	20250214	171100	76572730	15480	15480	15480	15480	0
91	20250214	171000	76572730	15480	15480	15480	15480	0
92	20250214	170900	76572730	15480	15480	15480	15480	200
93	20250214	170800	76572730	15480	15480	15480	15480	0
94	20250214	170700	76572730	15480	15480	15480	15480	0
95	20250214	170600	76572730	15480	15480	15480	15480	0
96	20250214	170500	76572730	15480	15480	15480	15480	0
97	20250214	170400	76572730	15480	15480	15480	15480	0
98	20250214	170300	76572730	15480	15480	15480	15480	0
99	20250214	170200	76572730	15480	15480	15480	15480	0
100	20250214	170100	76572730	15480	15480	15480	15480	0
101	20250214	170000	76572730	15480	15480	15480	15480	0
102	20250214	165900	76572730	15480	15480	15480	15480	0
103	20250214	165800	76572730	15480	15480	15480	15480	0
104	20250214	165700	76572730	15480	15480	15480	15480	0
105	20250214	165600	76572730	15480	15480	15480	15480	0
106	20250214	165500	76572730	15480	15480	15480	15480	0
107	20250214	165400	76572730	15480	15480	15480	15480	0
108	20250214	165300	76572730	15480	15480	15480	15480	0
109	20250214	165200	76572730	15480	15480	15480	15480	0
110	20250214	165100	76572730	15480	15480	15480	15480	0
111	20250214	165000	76572730	15480	15480	15480	15480	0
112	20250214	164900	76572730	15480	15480	15480	15480	0
113	20250214	164800	76572730	15480	15480	15480	15480	0
114	20250214	164700	76572730	15480	15480	15480	15480	0
115	20250214	164600	76572730	15480	15480	15480	15480	0
116	20250214	164500	76572730	15480	15480	15480	15480	0
117	20250214	164400	76572730	15480	15480	15480	15480	0
118	20250214	164300	76572730	15480	15480	15480	15480	0
119	20250214	164200	76572730	15480	15480	15480	15480	0
120	20250214	164100	76572730	15480	15480	15480	15480	0
121	20250214	164000	76572730	15480	15480	15480	15480	0
122	20250214	163900	76572730	15480	15480	15480	15480	200
123	20250214	163800	76572730	15480	15480	15480	15480	0
124	20250214	163700	76572730	15480	15480	15480	15480	0
125	20250214	163600	76572730	15480	15480	15480	15480	0
126	20250214	163500	76572730	15480	15480	15480	15480	0
127	20250214	163400	76572730	15480	15480	15480	15480	0
128	20250214	163300	76572730	15480	15480	15480	15480	0
129	20250214	163200	76572730	15480	15480	15480	15480	0
130	20250214	163100	76572730	15480	15480	15480	15480	0
131	20250214	163000	76572730	15480	15480	15480	15480	0
132	20250214	162900	76572730	15480	15480	15480	15480	0
133	20250214	162800	76572730	15480	15480	15480	15480	0
134	20250214	162700	76572730	15480	15480	15480	15480	0
135	20250214	162600	76572730	15480	15480	15480	15480	0
136	20250214	162500	76572730	15480	15480	15480	15480	0
137	20250214	162400	76572730	15480	15480	15480	15480	0
138	20250214	162300	76572730	15480	15480	15480	15480	0
139	20250214	162200	76572730	15480	15480	15480	15480	0
140	20250214	162100	76572730	15480	15480	15480	15480	0
141	20250214	162000	76572730	15480	15480	15480	15480	0
142	20250214	161900	76572730	15480	15480	15480	15480	0
143	20250214	161800	76572730	15480	15480	15480	15480	0
144	20250214	161700	76572730	15480	15480	15480	15480	0
145	20250214	161600	76572730	15480	15480	15480	15480	0
146	20250214	161500	76572730	15480	15480	15480	15480	0
147	20250214	161400	76572730	15480	15480	15480	15480	0
148	20250214	161300	76572730	15480	15480	15480	15480	0
149	20250214	161200	76572730	15480	15480	15480	15480	0
150	20250214	161100	76572730	15480	15480	15480	15480	0
151	20250214	161000	76572730	15480	15480	15480	15480	0
152	20250214	160900	76572730	15480	15480	15480	15480	200
153	20250214	160800	76572730	15480	15480	15480	15480	0
154	20250214	160700	76572730	15480	15480	15480	15480	0
155	20250214	160600	76572730	15480	15480	15480	15480	0
156	20250214	160500	76572730	15480	15480	15480	15480	0
157	20250214	160400	76572730	15480	15480	15480	15480	0
158	20250214	160300	76572730	15480	15480	15480	15480	0
159	20250214	160200	76572730	15480	15480	15480	15480	0
160	20250214	160100	76572730	15480	15480	15480	15480	0
161	20250214	160000	76572730	15480	15480	15480	15480	0
162	20250214	155900	76572730	15480	15480	15480	15480	0
163	20250214	155800	76572730	15480	15480	15480	15480	0
164	20250214	155700	76572730	15480	15480	15480	15480	0
165	20250214	155600	76572730	15480	15480	15480	15480	0
166	20250214	155500	76572730	15480	15480	15480	15480	0
167	20250214	155400	76572730	15480	15480	15480	15480	0
168	20250214	155300	76572730	15480	15480	15480	15480	0
169	20250214	155200	76572730	15480	15480	15480	15480	0
170	20250214	155100	76572730	15480	15480	15480	15480	0
171	20250214	155000	76572730	15480	15480	15480	15480	0
172	20250214	154900	76572730	15480	15480	15480	15480	0
173	20250214	154800	76572730	15480	15480	15480	15480	0
174	20250214	154700	76572730	15480	15480	15480	15480	0
175	20250214	154600	76572730	15480	15480	15480	15480	0
176	20250214	154500	76572730	15480	15480	15480	15480	0
177	20250214	154400	76572730	15480	15480	15480	15480	0
178	20250214	154300	76572730	15480	15480	15480	15480	0
179	20250214	154200	76572730	15480	15480	15480	15480	0
180	20250214	154100	76572730	15480	15480	15480	15480	0
181	20250214	154000	76572730	15480	15480	15480	15480	0
182	20250214	153900	76572730	15480	15480	15480	15480	200
183	20250214	153800	76572730	15480	15480	15480	15480	0
184	20250214	153700	76572730	15480	15480	15480	15480	0
185	20250214	153600	76572730	15480	15480	15480	15480	0
186	20250214	153500	76572730	15480	15480	15480	15480	0
187	20250214	153400	76572730	15480	15480	15480	15480	0
188	20250214	153300	76572730	15480	15480	15480	15480	0
189	20250214	153200	76572730	15480	15480	15480	15480	0
190	20250214	153100	76572730	15480	15480	15480	15480	0
191	20250214	153000	76572730	15480	15480	15480	15480	200
192	20250214	152900	73476730	15480	15480	15480	15480	0
193	20250214	152800	73476730	15480	15480	15480	15480	0
194	20250214	152700	73476730	15480	15480	15480	15480	0
195	20250214	152600	73476730	15480	15480	15480	15480	0
196	20250214	152500	73476730	15480	15480	15480	15480	0
197	20250214	152400	73476730	15480	15480	15480	15480	0
198	20250214	152300	73476730	15480	15480	15480	15480	0
199	20250214	152200	73476730	15480	15480	15480	15480	0
200	20250214	152100	73476730	15480	15480	15480	15480	0
201	20250214	152000	73476730	15480	15480	15480	15480	0
202	20250214	151900	73476730	15480	15480	15480	15480	0
203	20250214	151800	73476730	15480	15480	15480	15480	0
204	20250214	151700	73476730	15480	15480	15480	15480	0
205	20250214	151600	73476730	15480	15480	15480	15480	0
206	20250214	151500	73476730	15480	15480	15480	15480	0
207	20250214	151400	73476730	15480	15480	15480	15480	0
208	20250214	151300	73476730	15480	15480	15480	15480	0
209	20250214	151200	73476730	15480	15480	15480	15480	0
210	20250214	151100	73476730	15480	15480	15480	15480	26
211	20250214	151000	73074250	15480	15480	15480	15480	0
212	20250214	150900	73074250	15480	15480	15480	15480	0
213	20250214	150800	73074250	15480	15480	15480	15480	0
214	20250214	150700	73074250	15480	15480	15480	15480	0
215	20250214	150600	73074250	15480	15480	15480	15480	0
216	20250214	150500	73074250	15480	15480	15480	15480	0
217	20250214	150400	73074250	15480	15480	15480	15480	0
218	20250214	150300	73074250	15480	15480	15480	15480	0
219	20250214	150200	73074250	15480	15480	15480	15480	0
220	20250214	150100	73074250	15480	15480	15480	15480	0
221	20250214	150000	73074250	15480	15480	15480	15480	0
222	20250214	145900	73074250	15480	15490	15490	15480	62
223	20250214	145800	72114480	15480	15480	15480	15480	0
224	20250214	145700	72114480	15480	15480	15480	15480	0
225	20250214	145600	72114480	15480	15480	15480	15480	0
226	20250214	145500	72114480	15480	15480	15480	15480	0
227	20250214	145400	72114480	15480	15480	15480	15480	0
228	20250214	145300	72114480	15480	15480	15480	15480	0
229	20250214	145200	72114480	15480	15480	15480	15480	0
230	20250214	145100	72114480	15480	15480	15480	15480	0
231	20250214	145000	72114480	15480	15480	15480	15480	0
232	20250214	144900	72114480	15480	15480	15480	15480	0
233	20250214	144800	72114480	15480	15480	15480	15480	0
234	20250214	144700	72114480	15480	15480	15480	15480	0
235	20250214	144600	72114480	15480	15470	15480	15470	313
236	20250214	144500	67271240	15470	15470	15470	15470	200
237	20250214	144400	64177240	15460	15460	15460	15460	0
238	20250214	144300	64177240	15460	15460	15460	15460	61
239	20250214	144200	63234180	15470	15470	15470	15470	0
240	20250214	144100	63234180	15470	15470	15470	15470	0
241	20250214	144000	63234180	15470	15470	15470	15470	0
242	20250214	143900	63234180	15470	15470	15470	15470	0
243	20250214	143800	63234180	15470	15470	15470	15470	0
244	20250214	143700	63234180	15470	15470	15470	15470	0
245	20250214	143600	63234180	15470	15470	15470	15470	0
246	20250214	143500	63234180	15470	15470	15470	15470	0
247	20250214	143400	63234180	15470	15470	15470	15470	0
248	20250214	143300	63234180	15470	15470	15470	15470	0
249	20250214	143200	63234180	15470	15470	15470	15470	79
250	20250214	143100	62012050	15480	15480	15480	15480	0
251	20250214	143000	62012050	15480	15480	15480	15480	0
252	20250214	142900	62012050	15480	15480	15480	15480	0
253	20250214	142800	62012050	15480	15480	15480	15480	0
254	20250214	142700	62012050	15480	15480	15480	15480	0
255	20250214	142600	62012050	15480	15480	15480	15480	0
256	20250214	142500	62012050	15480	15480	15480	15480	0
257	20250214	142400	62012050	15480	15480	15480	15480	0
258	20250214	142300	62012050	15480	15480	15480	15480	0
259	20250214	142200	62012050	15480	15480	15480	15480	0
260	20250214	142100	62012050	15480	15480	15480	15480	8
261	20250214	142000	61888210	15480	15480	15480	15480	0
262	20250214	141900	61888210	15480	15480	15480	15480	0
263	20250214	141800	61888210	15480	15480	15480	15480	0
264	20250214	141700	61888210	15480	15480	15480	15480	0
265	20250214	141600	61888210	15480	15480	15480	15480	0
266	20250214	141500	61888210	15480	15480	15480	15480	0
267	20250214	141400	61888210	15480	15480	15480	15480	0
268	20250214	141300	61888210	15480	15480	15480	15480	0
269	20250214	141200	61888210	15480	15480	15480	15480	0
270	20250214	141100	61888210	15480	15480	15480	15480	0
271	20250214	141000	61888210	15480	15480	15480	15480	0
272	20250214	140900	61888210	15480	15480	15480	15480	0
273	20250214	140800	61888210	15480	15480	15480	15480	0
274	20250214	140700	61888210	15480	15480	15480	15480	0
275	20250214	140600	61888210	15480	15480	15480	15480	0
276	20250214	140500	61888210	15480	15480	15480	15480	0
277	20250214	140400	61888210	15480	15480	15480	15480	0
278	20250214	140300	61888210	15480	15480	15480	15480	0
279	20250214	140200	61888210	15480	15480	15480	15480	0
280	20250214	140100	61888210	15480	15480	15480	15480	0
281	20250214	140000	61888210	15480	15480	15480	15480	0
282	20250214	135900	61888210	15480	15480	15480	15480	0
283	20250214	135800	61888210	15480	15480	15480	15480	0
284	20250214	135700	61888210	15480	15480	15480	15480	0
285	20250214	135600	61888210	15480	15480	15480	15480	64
286	20250214	135500	60897490	15480	15480	15480	15480	0
287	20250214	135400	60897490	15480	15480	15480	15480	0
288	20250214	135300	60897490	15480	15480	15480	15480	0
289	20250214	135200	60897490	15480	15480	15480	15480	0
290	20250214	135100	60897490	15480	15480	15480	15480	0
291	20250214	135000	60897490	15480	15480	15480	15480	0
292	20250214	134900	60897490	15480	15480	15480	15480	0
293	20250214	134800	60897490	15480	15480	15480	15480	0
294	20250214	134700	60897490	15480	15480	15480	15480	0
295	20250214	134600	60897490	15480	15480	15480	15480	0
296	20250214	134500	60897490	15480	15480	15480	15480	0
297	20250214	134400	60897490	15480	15480	15480	15480	0
298	20250214	134300	60897490	15480	15480	15480	15480	1
299	20250214	134200	60882010	15470	15470	15470	15470	0
300	20250214	134100	60882010	15470	15470	15470	15470	0
301	20250214	134000	60882010	15470	15470	15470	15470	0
302	20250214	133900	60882010	15470	15470	15470	15470	0
303	20250214	133800	60882010	15470	15470	15470	15470	0
304	20250214	133700	60882010	15470	15470	15470	15470	0
305	20250214	133600	60882010	15470	15470	15470	15470	0
306	20250214	133500	60882010	15470	15470	15470	15470	0
307	20250214	133400	60882010	15470	15470	15470	15470	0
308	20250214	133300	60882010	15470	15470	15470	15470	0
309	20250214	133200	60882010	15470	15470	15470	15470	0
310	20250214	133100	60882010	15470	15470	15470	15470	0
311	20250214	133000	60882010	15470	15470	15470	15470	0
312	20250214	132900	60882010	15470	15470	15470	15470	0
313	20250214	132800	60882010	15470	15470	15470	15470	0
314	20250214	132700	60882010	15470	15470	15470	15470	0
315	20250214	132600	60882010	15470	15470	15470	15470	0
316	20250214	132500	60882010	15470	15470	15470	15470	0
317	20250214	132400	60882010	15470	15470	15470	15470	0
318	20250214	132300	60882010	15470	15470	15470	15470	0
319	20250214	132200	60882010	15470	15470	15470	15470	0
320	20250214	132100	60882010	15470	15470	15470	15470	0
321	20250214	132000	60882010	15470	15470	15470	15470	0
322	20250214	131900	60882010	15470	15470	15470	15470	0
323	20250214	131800	60882010	15470	15470	15470	15470	0
324	20250214	131700	60882010	15470	15470	15470	15470	0
325	20250214	131600	60882010	15470	15480	15480	15470	88
326	20250214	131500	59520610	15480	15480	15480	15480	0
327	20250214	131400	59520610	15480	15480	15480	15480	0
328	20250214	131300	59520610	15480	15480	15480	15480	0
329	20250214	131200	59520610	15480	15480	15480	15480	0
330	20250214	131100	59520610	15480	15480	15480	15480	0
331	20250214	131000	59520610	15480	15480	15480	15480	0
332	20250214	130900	59520610	15480	15480	15480	15480	0
333	20250214	130800	59520610	15480	15480	15480	15480	0
334	20250214	130700	59520610	15480	15480	15480	15480	0
335	20250214	130600	59520610	15480	15480	15480	15480	0
336	20250214	130500	59520610	15480	15480	15480	15480	0
337	20250214	130400	59520610	15480	15480	15480	15480	0
338	20250214	130300	59520610	15480	15480	15480	15480	0
339	20250214	130200	59520610	15480	15480	15480	15480	0
340	20250214	130100	59520610	15480	15480	15480	15480	0
341	20250214	130000	59520610	15480	15480	15480	15480	0
342	20250214	125900	59520610	15480	15480	15480	15480	0
343	20250214	125800	59520610	15480	15480	15480	15480	0
344	20250214	125700	59520610	15480	15480	15480	15480	0
345	20250214	125600	59520610	15480	15490	15490	15480	7
346	20250214	125500	59412240	15490	15490	15490	15490	0
347	20250214	125400	59412240	15490	15490	15490	15490	0
348	20250214	125300	59412240	15490	15490	15490	15490	0
349	20250214	125200	59412240	15490	15490	15490	15490	0
350	20250214	125100	59412240	15490	15490	15490	15490	0
351	20250214	125000	59412240	15490	15490	15490	15490	0
352	20250214	124900	59412240	15490	15490	15490	15490	0
353	20250214	124800	59412240	15490	15490	15490	15490	0
354	20250214	124700	59412240	15490	15490	15490	15490	0
355	20250214	124600	59412240	15490	15490	15490	15490	0
356	20250214	124500	59412240	15490	15490	15490	15490	0
357	20250214	124400	59412240	15490	15490	15490	15490	0
358	20250214	124300	59412240	15490	15490	15490	15490	0
359	20250214	124200	59412240	15490	15490	15490	15490	0
360	20250214	124100	59412240	15490	15490	15490	15490	0
361	20250214	124000	59412240	15490	15490	15490	15490	0
362	20250214	123900	59412240	15490	15490	15490	15490	0
363	20250214	123800	59412240	15490	15490	15490	15490	0
364	20250214	123700	59412240	15490	15490	15490	15490	0
365	20250214	123600	59412240	15490	15490	15490	15490	0
366	20250214	123500	59412240	15490	15490	15490	15490	0
367	20250214	123400	59412240	15490	15490	15490	15490	0
368	20250214	123300	59412240	15490	15490	15490	15490	0
369	20250214	123200	59412240	15490	15490	15490	15490	0
370	20250214	123100	59412240	15490	15490	15490	15490	0
371	20250214	123000	59412240	15490	15490	15490	15490	0
372	20250214	122900	59412240	15490	15490	15490	15490	0
373	20250214	122800	59412240	15490	15490	15490	15490	0
374	20250214	122700	59412240	15490	15490	15490	15490	0
375	20250214	122600	59412240	15490	15490	15490	15490	0
376	20250214	122500	59412240	15490	15490	15490	15490	0
377	20250214	122400	59412240	15490	15490	15490	15490	0
378	20250214	122300	59412240	15490	15490	15490	15490	0
379	20250214	122200	59412240	15490	15490	15490	15490	0
380	20250214	122100	59412240	15490	15490	15490	15490	0
381	20250214	122000	59412240	15490	15490	15490	15490	0
382	20250214	121900	59412240	15490	15490	15490	15490	0
383	20250214	121800	59412240	15490	15490	15490	15490	0
384	20250214	121700	59412240	15490	15490	15490	15490	0
385	20250214	121600	59412240	15490	15490	15490	15490	0
386	20250214	121500	59412240	15490	15490	15490	15490	0
387	20250214	121400	59412240	15490	15490	15490	15490	0
388	20250214	121300	59412240	15490	15490	15490	15490	0
389	20250214	121200	59412240	15490	15490	15490	15490	0
390	20250214	121100	59412240	15490	15490	15490	15490	0
391	20250214	121000	59412240	15490	15490	15490	15490	0
392	20250214	120900	59412240	15490	15490	15490	15490	0
393	20250214	120800	59412240	15490	15490	15490	15490	0
394	20250214	120700	59412240	15490	15490	15490	15490	0
395	20250214	120600	59412240	15490	15490	15490	15490	0
396	20250214	120500	59412240	15490	15490	15490	15490	0
397	20250214	120400	59412240	15490	15490	15490	15490	0
398	20250214	120300	59412240	15490	15490	15490	15490	0
399	20250214	120200	59412240	15490	15490	15490	15490	0
400	20250214	120100	59412240	15490	15490	15490	15490	0
401	20250214	120000	59412240	15490	15490	15490	15490	0
402	20250214	115900	59412240	15490	15490	15490	15490	1
403	20250214	115800	59396750	15480	15480	15480	15480	0
404	20250214	115700	59396750	15480	15480	15480	15480	0
405	20250214	115600	59396750	15480	15480	15480	15480	0
406	20250214	115500	59396750	15480	15480	15480	15480	0
407	20250214	115400	59396750	15480	15480	15480	15480	0
408	20250214	115300	59396750	15480	15480	15480	15480	0
409	20250214	115200	59396750	15480	15480	15480	15480	0
410	20250214	115100	59396750	15480	15480	15480	15480	0
411	20250214	115000	59396750	15480	15480	15480	15480	0
412	20250214	114900	59396750	15480	15480	15480	15480	0
413	20250214	114800	59396750	15480	15480	15480	15480	0
414	20250214	114700	59396750	15480	15480	15480	15480	0
415	20250214	114600	59396750	15480	15480	15480	15480	0
416	20250214	114500	59396750	15480	15480	15480	15480	0
417	20250214	114400	59396750	15480	15480	15480	15480	0
418	20250214	114300	59396750	15480	15480	15480	15480	0
419	20250214	114200	59396750	15480	15480	15480	15480	0
420	20250214	114100	59396750	15480	15480	15480	15480	0
421	20250214	114000	59396750	15480	15480	15480	15480	0
422	20250214	113900	59396750	15480	15480	15480	15480	0
423	20250214	113800	59396750	15480	15480	15480	15480	0
424	20250214	113700	59396750	15480	15480	15480	15480	0
425	20250214	113600	59396750	15480	15480	15480	15480	0
426	20250214	113500	59396750	15480	15480	15480	15480	0
427	20250214	113400	59396750	15480	15480	15480	15480	0
428	20250214	113300	59396750	15480	15480	15480	15480	0
429	20250214	113200	59396750	15480	15480	15480	15480	0
430	20250214	113100	59396750	15480	15480	15480	15480	0
431	20250214	113000	59396750	15480	15480	15480	15480	0
432	20250214	112900	59396750	15480	15480	15480	15480	0
433	20250214	112800	59396750	15480	15480	15480	15480	0
434	20250214	112700	59396750	15480	15480	15480	15480	0
435	20250214	112600	59396750	15480	15480	15480	15480	0
436	20250214	112500	59396750	15480	15480	15480	15480	0
437	20250214	112400	59396750	15480	15480	15480	15480	0
438	20250214	112300	59396750	15480	15480	15480	15480	0
439	20250214	112200	59396750	15480	15480	15480	15480	0
440	20250214	112100	59396750	15480	15480	15480	15480	0
441	20250214	112000	59396750	15480	15480	15480	15480	0
442	20250214	111900	59396750	15480	15480	15480	15480	0
443	20250214	111800	59396750	15480	15480	15480	15480	0
444	20250214	111700	59396750	15480	15480	15480	15480	0
445	20250214	111600	59396750	15480	15480	15480	15480	0
446	20250214	111500	59396750	15480	15480	15480	15480	0
447	20250214	111400	59396750	15480	15480	15480	15480	0
448	20250214	111300	59396750	15480	15480	15480	15480	0
449	20250214	111200	59396750	15480	15480	15480	15480	0
450	20250214	111100	59396750	15480	15480	15480	15480	0
451	20250214	111000	59396750	15480	15480	15480	15480	0
452	20250214	110900	59396750	15480	15480	15480	15480	0
453	20250214	110800	59396750	15480	15480	15480	15480	0
454	20250214	110700	59396750	15480	15480	15480	15480	0
455	20250214	110600	59396750	15480	15480	15480	15480	0
456	20250214	110500	59396750	15480	15480	15480	15480	0
457	20250214	110400	59396750	15480	15480	15480	15480	0
458	20250214	110300	59396750	15480	15480	15480	15480	0
459	20250214	110200	59396750	15480	15480	15480	15480	0
460	20250214	110100	59396750	15480	15480	15480	15480	0
461	20250214	110000	59396750	15480	15480	15480	15480	0
462	20250214	105900	59396750	15480	15480	15480	15480	0
463	20250214	105800	59396750	15480	15480	15480	15480	0
464	20250214	105700	59396750	15480	15480	15480	15480	0
465	20250214	105600	59396750	15480	15480	15480	15480	0
466	20250214	105500	59396750	15480	15480	15480	15480	0
467	20250214	105400	59396750	15480	15480	15480	15480	0
468	20250214	105300	59396750	15480	15480	15480	15480	100
469	20250214	105200	57848750	15490	15490	15490	15490	0
470	20250214	105100	57848750	15490	15490	15490	15490	0
471	20250214	105000	57848750	15490	15490	15490	15490	0
472	20250214	104900	57848750	15490	15490	15490	15490	0
473	20250214	104800	57848750	15490	15490	15490	15490	0
474	20250214	104700	57848750	15490	15490	15490	15490	0
475	20250214	104600	57848750	15490	15490	15490	15490	0
476	20250214	104500	57848750	15490	15490	15490	15490	3
477	20250214	104400	57802280	15490	15490	15490	15490	0
478	20250214	104300	57802280	15490	15490	15490	15490	0
479	20250214	104200	57802280	15490	15490	15490	15490	0
480	20250214	104100	57802280	15490	15490	15490	15490	0
481	20250214	104000	57802280	15490	15490	15490	15490	0
482	20250214	103900	57802280	15490	15490	15490	15490	0
483	20250214	103800	57802280	15490	15490	15490	15490	0
484	20250214	103700	57802280	15490	15490	15490	15490	0
485	20250214	103600	57802280	15490	15490	15490	15490	0
486	20250214	103500	57802280	15490	15490	15490	15490	0
487	20250214	103400	57802280	15490	15490	15490	15490	0
488	20250214	103300	57802280	15490	15490	15490	15490	0
489	20250214	103200	57802280	15490	15490	15490	15490	0
490	20250214	103100	57802280	15490	15490	15490	15490	0
491	20250214	103000	57802280	15490	15490	15490	15490	0
492	20250214	102900	57802280	15490	15490	15490	15490	0
493	20250214	102800	57802280	15490	15490	15490	15490	1
494	20250214	102700	57786790	15460	15460	15460	15460	0
495	20250214	102600	57786790	15460	15460	15460	15460	0
496	20250214	102500	57786790	15460	15460	15460	15460	0
497	20250214	102400	57786790	15460	15460	15460	15460	0
498	20250214	102300	57786790	15460	15480	15480	15460	470
499	20250214	102200	50511650	15480	15480	15480	15480	2
500	20250214	102100	50480690	15490	15490	15490	15490	20
501	20250214	102000	50170890	15490	15490	15490	15490	0
502	20250214	101900	50170890	15490	15490	15490	15490	0
503	20250214	101800	50170890	15490	15490	15490	15490	0
504	20250214	101700	50170890	15490	15490	15490	15490	5
505	20250214	101600	50093440	15490	15490	15490	15490	0
506	20250214	101500	50093440	15490	15490	15490	15490	0
507	20250214	101400	50093440	15490	15490	15490	15490	0
508	20250214	101300	50093440	15490	15490	15490	15490	304
509	20250214	101200	45384480	15490	15490	15490	15490	0
510	20250214	101100	45384480	15490	15490	15490	15490	0
511	20250214	101000	45384480	15490	15490	15490	15490	0
512	20250214	100900	45384480	15490	15490	15490	15490	0
513	20250214	100800	45384480	15490	15490	15490	15490	177
514	20250214	100700	42642750	15490	15490	15490	15490	0
515	20250214	100600	42642750	15490	15500	15500	15490	312
516	20250214	100500	37806870	15500	15500	15500	15500	0
517	20250214	100400	37806870	15500	15500	15500	15500	0
518	20250214	100300	37806870	15500	15500	15500	15500	1
519	20250214	100200	37791370	15500	15500	15500	15500	0
520	20250214	100100	37791370	15500	15500	15500	15500	0
521	20250214	100000	37791370	15500	15500	15500	15500	0
522	20250214	095900	37791370	15500	15500	15500	15500	0
523	20250214	095800	37791370	15500	15500	15500	15500	0
524	20250214	095700	37791370	15500	15500	15500	15500	0
525	20250214	095600	37791370	15500	15500	15500	15500	0
526	20250214	095500	37791370	15500	15500	15500	15500	0
527	20250214	095400	37791370	15500	15500	15500	15500	0
528	20250214	095300	37791370	15500	15500	15500	15500	0
529	20250214	095200	37791370	15500	15500	15500	15500	0
530	20250214	095100	37791370	15500	15500	15500	15500	0
531	20250214	095000	37791370	15500	15500	15500	15500	0
532	20250214	094900	37791370	15500	15500	15500	15500	10
533	20250214	094800	37636370	15500	15500	15500	15500	0
534	20250214	094700	37636370	15500	15500	15500	15500	0
535	20250214	094600	37636370	15500	15500	15500	15500	0
536	20250214	094500	37636370	15500	15500	15500	15500	0
537	20250214	094400	37636370	15500	15500	15500	15500	0
538	20250214	094300	37636370	15500	15500	15500	15500	32
539	20250214	094200	37140370	15510	15510	15510	15510	0
540	20250214	094100	37140370	15510	15510	15510	15510	0
541	20250214	094000	37140370	15510	15510	15510	15510	0
542	20250214	093900	37140370	15510	15510	15510	15510	0
543	20250214	093800	37140370	15510	15510	15510	15510	50
544	20250214	093700	36364870	15510	15510	15510	15510	0
545	20250214	093600	36364870	15510	15510	15510	15510	1
546	20250214	093500	36349360	15490	15490	15490	15490	0
547	20250214	093400	36349360	15490	15500	15500	15490	112
548	20250214	093300	34613480	15490	15490	15490	15490	0
549	20250214	093200	34613480	15490	15490	15490	15490	0
550	20250214	093100	34613480	15490	15490	15490	15490	0
551	20250214	093000	34613480	15490	15490	15490	15490	0
552	20250214	092900	34613480	15490	15490	15490	15470	501
553	20250214	092800	26862570	15530	15530	15530	15530	200
554	20250214	092700	23756570	15530	15530	15530	15530	0
555	20250214	092600	23756570	15530	15530	15530	15530	0
556	20250214	092500	23756570	15530	15530	15530	15530	1
557	20250214	092400	23741040	15490	15490	15490	15490	0
558	20250214	092300	23741040	15490	15490	15490	15490	0
559	20250214	092200	23741040	15490	15490	15490	15490	0
560	20250214	092100	23741040	15490	15490	15490	15490	0
561	20250214	092000	23741040	15490	15500	15550	15490	244
562	20250214	091900	19959000	15500	15590	15590	15500	501
563	20250214	091800	12188250	15520	15520	15520	15520	0
564	20250214	091700	12188250	15520	15520	15520	15520	516
565	20250214	091600	4179930	15540	15540	15540	15540	258
566	20250214	091500	170610	15610	15610	15610	15610	0
567	20250214	091400	170610	15610	15610	15610	15610	0
568	20250214	091300	170610	15610	15610	15610	15610	0
569	20250214	091200	170610	15610	15610	15610	15610	0
570	20250214	091100	170610	15610	15610	15610	15610	0
571	20250214	091000	170610	15610	15610	15610	15610	0
572	20250214	090900	170610	15610	15610	15610	15610	0
573	20250214	090800	170610	15610	15610	15610	15610	0
574	20250214	090700	170610	15610	15610	15610	15610	0
575	20250214	090600	170610	15610	15610	15610	15610	0
576	20250214	090500	170610	15610	15610	15610	15610	1
577	20250214	090400	155000	15500	15500	15500	15500	0
578	20250214	090300	155000	15500	15500	15500	15500	0
579	20250214	090200	155000	15500	15500	15500	15500	0
580	20250214	090100	155000	15500	15500	15500	15500	0
581	20250214	090000	155000	15500	15500	15500	15500	10