KissMeData/003080/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	183900	79644070	2475	2475	2475	2475	174
3	20250218	183800	79644070	2475	2475	2475	2475	0
4	20250218	183700	79644070	2475	2475	2475	2475	0
5	20250218	183600	79644070	2475	2475	2475	2475	0
6	20250218	183500	79644070	2475	2475	2475	2475	0
7	20250218	183400	79644070	2475	2475	2475	2475	0
8	20250218	183300	79644070	2475	2475	2475	2475	0
9	20250218	183200	79644070	2475	2475	2475	2475	0
10	20250218	183100	79644070	2475	2475	2475	2475	0
11	20250218	183000	79644070	2475	2475	2475	2475	0
12	20250218	182900	79644070	2475	2475	2475	2475	0
13	20250218	182800	79644070	2475	2475	2475	2475	0
14	20250218	182700	79644070	2475	2475	2475	2475	0
15	20250218	182600	79644070	2475	2475	2475	2475	0
16	20250218	182500	79644070	2475	2475	2475	2475	0
17	20250218	182400	79644070	2475	2475	2475	2475	0
18	20250218	182300	79644070	2475	2475	2475	2475	0
19	20250218	182200	79644070	2475	2475	2475	2475	0
20	20250218	182100	79644070	2475	2475	2475	2475	0
21	20250218	182000	79644070	2475	2475	2475	2475	0
22	20250218	181900	79644070	2475	2475	2475	2475	0
23	20250218	181800	79644070	2475	2475	2475	2475	0
24	20250218	181700	79644070	2475	2475	2475	2475	0
25	20250218	181600	79644070	2475	2475	2475	2475	0
26	20250218	181500	79644070	2475	2475	2475	2475	0
27	20250218	181400	79644070	2475	2475	2475	2475	0
28	20250218	181300	79644070	2475	2475	2475	2475	0
29	20250218	181200	79644070	2475	2475	2475	2475	0
30	20250218	181100	79644070	2475	2475	2475	2475	0
31	20250218	181000	79644070	2475	2475	2475	2475	0
32	20250218	180900	79644070	2475	2475	2475	2475	174
33	20250218	180800	79644070	2475	2475	2475	2475	0
34	20250218	180700	79644070	2475	2475	2475	2475	0
35	20250218	180600	79644070	2475	2475	2475	2475	0
36	20250218	180500	79644070	2475	2475	2475	2475	0
37	20250218	180400	79644070	2475	2475	2475	2475	0
38	20250218	180300	79644070	2475	2475	2475	2475	0
39	20250218	180200	79644070	2475	2475	2475	2475	0
40	20250218	180100	79644070	2475	2475	2475	2475	0
41	20250218	180000	79644070	2475	2475	2475	2475	0
42	20250218	175900	79644070	2475	2475	2475	2475	0
43	20250218	175800	79644070	2475	2475	2475	2475	0
44	20250218	175700	79644070	2475	2475	2475	2475	0
45	20250218	175600	79644070	2475	2475	2475	2475	0
46	20250218	175500	79644070	2475	2475	2475	2475	0
47	20250218	175400	79644070	2475	2475	2475	2475	0
48	20250218	175300	79644070	2475	2475	2475	2475	0
49	20250218	175200	79644070	2475	2475	2475	2475	0
50	20250218	175100	79644070	2475	2475	2475	2475	0
51	20250218	175000	79644070	2475	2475	2475	2475	0
52	20250218	174900	79644070	2475	2475	2475	2475	0
53	20250218	174800	79644070	2475	2475	2475	2475	0
54	20250218	174700	79644070	2475	2475	2475	2475	0
55	20250218	174600	79644070	2475	2475	2475	2475	0
56	20250218	174500	79644070	2475	2475	2475	2475	0
57	20250218	174400	79644070	2475	2475	2475	2475	0
58	20250218	174300	79644070	2475	2475	2475	2475	0
59	20250218	174200	79644070	2475	2475	2475	2475	0
60	20250218	174100	79644070	2475	2475	2475	2475	0
61	20250218	174000	79644070	2475	2475	2475	2475	0
62	20250218	173900	79644070	2475	2475	2475	2475	174
63	20250218	173800	79644070	2475	2475	2475	2475	0
64	20250218	173700	79644070	2475	2475	2475	2475	0
65	20250218	173600	79644070	2475	2475	2475	2475	0
66	20250218	173500	79644070	2475	2475	2475	2475	0
67	20250218	173400	79644070	2475	2475	2475	2475	0
68	20250218	173300	79644070	2475	2475	2475	2475	0
69	20250218	173200	79644070	2475	2475	2475	2475	0
70	20250218	173100	79644070	2475	2475	2475	2475	0
71	20250218	173000	79644070	2475	2475	2475	2475	0
72	20250218	172900	79644070	2475	2475	2475	2475	0
73	20250218	172800	79644070	2475	2475	2475	2475	0
74	20250218	172700	79644070	2475	2475	2475	2475	0
75	20250218	172600	79644070	2475	2475	2475	2475	0
76	20250218	172500	79644070	2475	2475	2475	2475	0
77	20250218	172400	79644070	2475	2475	2475	2475	0
78	20250218	172300	79644070	2475	2475	2475	2475	0
79	20250218	172200	79644070	2475	2475	2475	2475	0
80	20250218	172100	79644070	2475	2475	2475	2475	0
81	20250218	172000	79644070	2475	2475	2475	2475	0
82	20250218	171900	79644070	2475	2475	2475	2475	0
83	20250218	171800	79644070	2475	2475	2475	2475	0
84	20250218	171700	79644070	2475	2475	2475	2475	0
85	20250218	171600	79644070	2475	2475	2475	2475	0
86	20250218	171500	79644070	2475	2475	2475	2475	0
87	20250218	171400	79644070	2475	2475	2475	2475	0
88	20250218	171300	79644070	2475	2475	2475	2475	0
89	20250218	171200	79644070	2475	2475	2475	2475	0
90	20250218	171100	79644070	2475	2475	2475	2475	0
91	20250218	171000	79644070	2475	2475	2475	2475	0
92	20250218	170900	79644070	2475	2475	2475	2475	174
93	20250218	170800	79644070	2475	2475	2475	2475	0
94	20250218	170700	79644070	2475	2475	2475	2475	0
95	20250218	170600	79644070	2475	2475	2475	2475	0
96	20250218	170500	79644070	2475	2475	2475	2475	0
97	20250218	170400	79644070	2475	2475	2475	2475	0
98	20250218	170300	79644070	2475	2475	2475	2475	0
99	20250218	170200	79644070	2475	2475	2475	2475	0
100	20250218	170100	79644070	2475	2475	2475	2475	0
101	20250218	170000	79644070	2475	2475	2475	2475	0
102	20250218	165900	79644070	2475	2475	2475	2475	0
103	20250218	165800	79644070	2475	2475	2475	2475	0
104	20250218	165700	79644070	2475	2475	2475	2475	0
105	20250218	165600	79644070	2475	2475	2475	2475	0
106	20250218	165500	79644070	2475	2475	2475	2475	0
107	20250218	165400	79644070	2475	2475	2475	2475	0
108	20250218	165300	79644070	2475	2475	2475	2475	0
109	20250218	165200	79644070	2475	2475	2475	2475	0
110	20250218	165100	79644070	2475	2475	2475	2475	0
111	20250218	165000	79644070	2475	2475	2475	2475	0
112	20250218	164900	79644070	2475	2475	2475	2475	0
113	20250218	164800	79644070	2475	2475	2475	2475	0
114	20250218	164700	79644070	2475	2475	2475	2475	0
115	20250218	164600	79644070	2475	2475	2475	2475	0
116	20250218	164500	79644070	2475	2475	2475	2475	0
117	20250218	164400	79644070	2475	2475	2475	2475	0
118	20250218	164300	79644070	2475	2475	2475	2475	0
119	20250218	164200	79644070	2475	2475	2475	2475	0
120	20250218	164100	79644070	2475	2475	2475	2475	0
121	20250218	164000	79644070	2475	2475	2475	2475	0
122	20250218	163900	79644070	2475	2475	2475	2475	174
123	20250218	163800	79644070	2475	2475	2475	2475	0
124	20250218	163700	79644070	2475	2475	2475	2475	0
125	20250218	163600	79644070	2475	2475	2475	2475	0
126	20250218	163500	79644070	2475	2475	2475	2475	0
127	20250218	163400	79644070	2475	2475	2475	2475	0
128	20250218	163300	79644070	2475	2475	2475	2475	0
129	20250218	163200	79644070	2475	2475	2475	2475	0
130	20250218	163100	79644070	2475	2475	2475	2475	0
131	20250218	163000	79644070	2475	2475	2475	2475	0
132	20250218	162900	79644070	2475	2475	2475	2475	0
133	20250218	162800	79644070	2475	2475	2475	2475	0
134	20250218	162700	79644070	2475	2475	2475	2475	0
135	20250218	162600	79644070	2475	2475	2475	2475	0
136	20250218	162500	79644070	2475	2475	2475	2475	0
137	20250218	162400	79644070	2475	2475	2475	2475	0
138	20250218	162300	79644070	2475	2475	2475	2475	0
139	20250218	162200	79644070	2475	2475	2475	2475	0
140	20250218	162100	79644070	2475	2475	2475	2475	0
141	20250218	162000	79644070	2475	2475	2475	2475	0
142	20250218	161900	79644070	2475	2475	2475	2475	0
143	20250218	161800	79644070	2475	2475	2475	2475	0
144	20250218	161700	79644070	2475	2475	2475	2475	0
145	20250218	161600	79644070	2475	2475	2475	2475	0
146	20250218	161500	79644070	2475	2475	2475	2475	0
147	20250218	161400	79644070	2475	2475	2475	2475	0
148	20250218	161300	79644070	2475	2475	2475	2475	0
149	20250218	161200	79644070	2475	2475	2475	2475	0
150	20250218	161100	79644070	2475	2475	2475	2475	0
151	20250218	161000	79644070	2475	2475	2475	2475	0
152	20250218	160900	79644070	2475	2475	2475	2475	174
153	20250218	160800	79644070	2475	2475	2475	2475	0
154	20250218	160700	79644070	2475	2475	2475	2475	0
155	20250218	160600	79644070	2475	2475	2475	2475	0
156	20250218	160500	79644070	2475	2475	2475	2475	0
157	20250218	160400	79644070	2475	2475	2475	2475	0
158	20250218	160300	79644070	2475	2475	2475	2475	0
159	20250218	160200	79644070	2475	2475	2475	2475	0
160	20250218	160100	79644070	2475	2475	2475	2475	0
161	20250218	160000	79644070	2475	2475	2475	2475	0
162	20250218	155900	79644070	2475	2475	2475	2475	0
163	20250218	155800	79644070	2475	2475	2475	2475	0
164	20250218	155700	79644070	2475	2475	2475	2475	0
165	20250218	155600	79644070	2475	2475	2475	2475	0
166	20250218	155500	79644070	2475	2475	2475	2475	0
167	20250218	155400	79644070	2475	2475	2475	2475	0
168	20250218	155300	79644070	2475	2475	2475	2475	0
169	20250218	155200	79644070	2475	2475	2475	2475	0
170	20250218	155100	79644070	2475	2475	2475	2475	0
171	20250218	155000	79644070	2475	2475	2475	2475	0
172	20250218	154900	79644070	2475	2475	2475	2475	0
173	20250218	154800	79644070	2475	2475	2475	2475	0
174	20250218	154700	79644070	2475	2475	2475	2475	0
175	20250218	154600	79644070	2475	2475	2475	2475	0
176	20250218	154500	79644070	2475	2475	2475	2475	0
177	20250218	154400	79644070	2475	2475	2475	2475	0
178	20250218	154300	79644070	2475	2475	2475	2475	0
179	20250218	154200	79644070	2475	2475	2475	2475	0
180	20250218	154100	79644070	2475	2475	2475	2475	0
181	20250218	154000	79644070	2475	2475	2475	2475	0
182	20250218	153900	79644070	2475	2475	2475	2475	174
183	20250218	153800	79644070	2475	2475	2475	2475	0
184	20250218	153700	79644070	2475	2475	2475	2475	0
185	20250218	153600	79644070	2475	2475	2475	2475	0
186	20250218	153500	79644070	2475	2475	2475	2475	0
187	20250218	153400	79644070	2475	2475	2475	2475	0
188	20250218	153300	79644070	2475	2475	2475	2475	0
189	20250218	153200	79644070	2475	2475	2475	2475	0
190	20250218	153100	79644070	2475	2475	2475	2475	0
191	20250218	153000	79644070	2475	2475	2475	2475	174
192	20250218	152900	79213420	2480	2480	2480	2480	0
193	20250218	152800	79213420	2480	2480	2480	2480	0
194	20250218	152700	79213420	2480	2480	2480	2480	0
195	20250218	152600	79213420	2480	2480	2480	2480	0
196	20250218	152500	79213420	2480	2480	2480	2480	0
197	20250218	152400	79213420	2480	2480	2480	2480	0
198	20250218	152300	79213420	2480	2480	2480	2480	0
199	20250218	152200	79213420	2480	2480	2480	2480	0
200	20250218	152100	79213420	2480	2480	2480	2480	0
201	20250218	152000	79213420	2480	2480	2480	2480	0
202	20250218	151900	79213420	2480	2480	2480	2480	0
203	20250218	151800	79213420	2480	2465	2480	2460	3752
204	20250218	151700	69962185	2470	2470	2470	2470	0
205	20250218	151600	69962185	2470	2470	2470	2470	0
206	20250218	151500	69962185	2470	2470	2470	2470	0
207	20250218	151400	69962185	2470	2470	2470	2470	2
208	20250218	151300	69957245	2470	2470	2470	2470	0
209	20250218	151200	69957245	2470	2470	2470	2470	0
210	20250218	151100	69957245	2470	2470	2470	2470	0
211	20250218	151000	69957245	2470	2470	2470	2470	0
212	20250218	150900	69957245	2470	2470	2470	2470	0
213	20250218	150800	69957245	2470	2470	2470	2470	0
214	20250218	150700	69957245	2470	2470	2470	2470	0
215	20250218	150600	69957245	2470	2470	2470	2470	0
216	20250218	150500	69957245	2470	2470	2470	2470	0
217	20250218	150400	69957245	2470	2470	2470	2470	0
218	20250218	150300	69957245	2470	2470	2470	2470	0
219	20250218	150200	69957245	2470	2470	2470	2470	0
220	20250218	150100	69957245	2470	2465	2470	2465	11
221	20250218	150000	69930125	2470	2470	2470	2470	0
222	20250218	145900	69930125	2470	2465	2470	2465	524
223	20250218	145800	68638460	2465	2465	2465	2465	0
224	20250218	145700	68638460	2465	2470	2470	2465	41
225	20250218	145600	68537345	2470	2470	2470	2470	0
226	20250218	145500	68537345	2470	2470	2470	2470	0
227	20250218	145400	68537345	2470	2465	2470	2465	1618
228	20250218	145300	64548335	2465	2455	2465	2455	1126
229	20250218	145200	61783365	2455	2455	2455	2455	1
230	20250218	145100	61780910	2455	2455	2455	2455	0
231	20250218	145000	61780910	2455	2455	2455	2455	0
232	20250218	144900	61780910	2455	2455	2455	2455	0
233	20250218	144800	61780910	2455	2455	2455	2455	20
234	20250218	144700	61731810	2455	2455	2455	2455	0
235	20250218	144600	61731810	2455	2455	2455	2455	0
236	20250218	144500	61731810	2455	2455	2455	2455	0
237	20250218	144400	61731810	2455	2455	2455	2455	0
238	20250218	144300	61731810	2455	2455	2455	2455	1
239	20250218	144200	61729355	2455	2455	2455	2455	0
240	20250218	144100	61729355	2455	2455	2455	2455	0
241	20250218	144000	61729355	2455	2455	2455	2455	0
242	20250218	143900	61729355	2455	2455	2455	2455	0
243	20250218	143800	61729355	2455	2455	2455	2455	0
244	20250218	143700	61729355	2455	2455	2455	2455	0
245	20250218	143600	61729355	2455	2455	2455	2455	0
246	20250218	143500	61729355	2455	2455	2455	2455	0
247	20250218	143400	61729355	2455	2455	2455	2455	0
248	20250218	143300	61729355	2455	2455	2455	2455	0
249	20250218	143200	61729355	2455	2455	2455	2455	1
250	20250218	143100	61726900	2455	2455	2455	2455	0
251	20250218	143000	61726900	2455	2455	2455	2455	0
252	20250218	142900	61726900	2455	2455	2455	2455	0
253	20250218	142800	61726900	2455	2455	2455	2455	0
254	20250218	142700	61726900	2455	2455	2455	2455	0
255	20250218	142600	61726900	2455	2455	2455	2455	0
256	20250218	142500	61726900	2455	2455	2455	2455	1
257	20250218	142400	61724445	2455	2455	2455	2455	0
258	20250218	142300	61724445	2455	2455	2455	2455	0
259	20250218	142200	61724445	2455	2455	2455	2455	0
260	20250218	142100	61724445	2455	2455	2455	2455	0
261	20250218	142000	61724445	2455	2455	2455	2455	0
262	20250218	141900	61724445	2455	2455	2455	2455	1
263	20250218	141800	61721990	2445	2450	2450	2445	1697
264	20250218	141700	57568330	2450	2450	2450	2450	0
265	20250218	141600	57568330	2450	2450	2450	2450	0
266	20250218	141500	57568330	2450	2450	2450	2450	0
267	20250218	141400	57568330	2450	2450	2450	2450	0
268	20250218	141300	57568330	2450	2450	2450	2450	0
269	20250218	141200	57568330	2450	2450	2450	2450	2001
270	20250218	141100	52665880	2450	2450	2450	2450	0
271	20250218	141000	52665880	2450	2450	2450	2450	0
272	20250218	140900	52665880	2450	2450	2450	2450	0
273	20250218	140800	52665880	2450	2450	2450	2450	0
274	20250218	140700	52665880	2450	2450	2450	2450	0
275	20250218	140600	52665880	2450	2450	2450	2450	0
276	20250218	140500	52665880	2450	2450	2450	2450	1
277	20250218	140400	52663430	2450	2450	2450	2450	0
278	20250218	140300	52663430	2450	2450	2450	2450	0
279	20250218	140200	52663430	2450	2450	2450	2450	0
280	20250218	140100	52663430	2450	2450	2450	2450	0
281	20250218	140000	52663430	2450	2450	2450	2450	0
282	20250218	135900	52663430	2450	2450	2450	2450	0
283	20250218	135800	52663430	2450	2450	2450	2450	0
284	20250218	135700	52663430	2450	2450	2450	2450	0
285	20250218	135600	52663430	2450	2450	2450	2450	0
286	20250218	135500	52663430	2450	2450	2450	2450	0
287	20250218	135400	52663430	2450	2445	2450	2445	2
288	20250218	135300	52658535	2450	2450	2450	2450	0
289	20250218	135200	52658535	2450	2450	2450	2450	0
290	20250218	135100	52658535	2450	2450	2450	2450	0
291	20250218	135000	52658535	2450	2450	2450	2450	0
292	20250218	134900	52658535	2450	2450	2450	2450	0
293	20250218	134800	52658535	2450	2450	2450	2450	0
294	20250218	134700	52658535	2450	2450	2450	2450	0
295	20250218	134600	52658535	2450	2450	2450	2450	0
296	20250218	134500	52658535	2450	2450	2450	2450	0
297	20250218	134400	52658535	2450	2450	2450	2450	0
298	20250218	134300	52658535	2450	2450	2450	2450	5
299	20250218	134200	52646285	2450	2450	2450	2450	0
300	20250218	134100	52646285	2450	2450	2450	2450	0
301	20250218	134000	52646285	2450	2450	2450	2450	0
302	20250218	133900	52646285	2450	2450	2450	2450	0
303	20250218	133800	52646285	2450	2450	2450	2450	1
304	20250218	133700	52643835	2450	2450	2450	2450	0
305	20250218	133600	52643835	2450	2450	2450	2450	0
306	20250218	133500	52643835	2450	2450	2450	2450	0
307	20250218	133400	52643835	2450	2450	2450	2450	0
308	20250218	133300	52643835	2450	2450	2450	2450	100
309	20250218	133200	52398835	2450	2450	2450	2450	0
310	20250218	133100	52398835	2450	2450	2450	2450	0
311	20250218	133000	52398835	2450	2450	2450	2450	1
312	20250218	132900	52396385	2450	2450	2450	2450	0
313	20250218	132800	52396385	2450	2450	2450	2450	0
314	20250218	132700	52396385	2450	2450	2450	2450	0
315	20250218	132600	52396385	2450	2450	2450	2450	0
316	20250218	132500	52396385	2450	2450	2450	2450	0
317	20250218	132400	52396385	2450	2450	2450	2450	0
318	20250218	132300	52396385	2450	2450	2450	2450	0
319	20250218	132200	52396385	2450	2450	2450	2450	50
320	20250218	132100	52273885	2450	2450	2450	2450	0
321	20250218	132000	52273885	2450	2450	2450	2450	0
322	20250218	131900	52273885	2450	2450	2450	2450	0
323	20250218	131800	52273885	2450	2450	2450	2450	1
324	20250218	131700	52271435	2450	2450	2450	2450	0
325	20250218	131600	52271435	2450	2450	2450	2450	0
326	20250218	131500	52271435	2450	2450	2450	2450	0
327	20250218	131400	52271435	2450	2450	2450	2450	100
328	20250218	131300	52026435	2450	2450	2450	2450	0
329	20250218	131200	52026435	2450	2450	2450	2450	0
330	20250218	131100	52026435	2450	2450	2450	2450	0
331	20250218	131000	52026435	2450	2450	2450	2450	0
332	20250218	130900	52026435	2450	2450	2450	2450	1
333	20250218	130800	52023985	2445	2445	2445	2445	24
334	20250218	130700	51965305	2450	2450	2450	2450	0
335	20250218	130600	51965305	2450	2450	2450	2450	0
336	20250218	130500	51965305	2450	2450	2450	2450	0
337	20250218	130400	51965305	2450	2450	2450	2450	51
338	20250218	130300	51840355	2450	2450	2450	2450	0
339	20250218	130200	51840355	2450	2450	2450	2450	1
340	20250218	130100	51837905	2450	2450	2450	2450	0
341	20250218	130000	51837905	2450	2450	2450	2450	6
342	20250218	125900	51823205	2450	2450	2450	2450	0
343	20250218	125800	51823205	2450	2450	2450	2450	0
344	20250218	125700	51823205	2450	2450	2450	2450	0
345	20250218	125600	51823205	2450	2450	2450	2450	1
346	20250218	125500	51820755	2450	2450	2450	2450	0
347	20250218	125400	51820755	2450	2450	2450	2450	0
348	20250218	125300	51820755	2450	2450	2450	2450	0
349	20250218	125200	51820755	2450	2450	2450	2450	0
350	20250218	125100	51820755	2450	2450	2450	2450	0
351	20250218	125000	51820755	2450	2450	2450	2450	0
352	20250218	124900	51820755	2450	2450	2450	2450	0
353	20250218	124800	51820755	2450	2450	2450	2450	0
354	20250218	124700	51820755	2450	2450	2450	2450	0
355	20250218	124600	51820755	2450	2450	2450	2450	0
356	20250218	124500	51820755	2450	2450	2450	2450	0
357	20250218	124400	51820755	2450	2450	2450	2450	0
358	20250218	124300	51820755	2450	2450	2450	2450	0
359	20250218	124200	51820755	2450	2445	2450	2440	51
360	20250218	124100	51696165	2450	2450	2450	2450	7
361	20250218	124000	51679015	2450	2450	2450	2450	1
362	20250218	123900	51676565	2450	2450	2450	2450	0
363	20250218	123800	51676565	2450	2450	2450	2450	0
364	20250218	123700	51676565	2450	2450	2450	2450	0
365	20250218	123600	51676565	2450	2450	2450	2450	0
366	20250218	123500	51676565	2450	2450	2450	2450	0
367	20250218	123400	51676565	2450	2450	2450	2450	0
368	20250218	123300	51676565	2450	2450	2450	2450	0
369	20250218	123200	51676565	2450	2450	2450	2450	1
370	20250218	123100	51674115	2450	2450	2450	2450	0
371	20250218	123000	51674115	2450	2450	2450	2450	0
372	20250218	122900	51674115	2450	2445	2450	2435	3715
373	20250218	122800	42602335	2450	2450	2450	2450	0
374	20250218	122700	42602335	2450	2450	2450	2450	4
375	20250218	122600	42592535	2455	2455	2455	2455	0
376	20250218	122500	42592535	2455	2455	2465	2440	11109
377	20250218	122400	15425520	2450	2465	2465	2450	3000
378	20250218	122300	8060930	2470	2470	2470	2470	0
379	20250218	122200	8060930	2470	2470	2470	2470	0
380	20250218	122100	8060930	2470	2470	2470	2470	0
381	20250218	122000	8060930	2470	2470	2470	2470	0
382	20250218	121900	8060930	2470	2470	2470	2470	0
383	20250218	121800	8060930	2470	2470	2470	2470	0
384	20250218	121700	8060930	2470	2470	2470	2470	0
385	20250218	121600	8060930	2470	2470	2470	2470	0
386	20250218	121500	8060930	2470	2470	2470	2470	1
387	20250218	121400	8058460	2470	2470	2470	2470	0
388	20250218	121300	8058460	2470	2470	2470	2470	1
389	20250218	121200	8055990	2470	2470	2470	2470	0
390	20250218	121100	8055990	2470	2470	2470	2470	0
391	20250218	121000	8055990	2470	2470	2470	2470	0
392	20250218	120900	8055990	2470	2470	2470	2470	0
393	20250218	120800	8055990	2470	2470	2470	2470	0
394	20250218	120700	8055990	2470	2470	2470	2470	0
395	20250218	120600	8055990	2470	2470	2470	2470	0
396	20250218	120500	8055990	2470	2470	2470	2470	1
397	20250218	120400	8053520	2460	2465	2465	2460	50
398	20250218	120300	7930510	2470	2470	2470	2470	0
399	20250218	120200	7930510	2470	2470	2470	2470	1
400	20250218	120100	7928040	2470	2470	2470	2470	0
401	20250218	120000	7928040	2470	2470	2470	2470	0
402	20250218	115900	7928040	2470	2470	2470	2470	0
403	20250218	115800	7928040	2470	2470	2470	2470	0
404	20250218	115700	7928040	2470	2470	2470	2470	0
405	20250218	115600	7928040	2470	2470	2470	2470	50
406	20250218	115500	7804540	2470	2470	2470	2470	1
407	20250218	115400	7802070	2470	2470	2470	2470	0
408	20250218	115300	7802070	2470	2470	2470	2470	0
409	20250218	115200	7802070	2470	2470	2470	2470	0
410	20250218	115100	7802070	2470	2470	2470	2470	0
411	20250218	115000	7802070	2470	2470	2470	2470	0
412	20250218	114900	7802070	2470	2470	2470	2470	0
413	20250218	114800	7802070	2470	2470	2470	2470	0
414	20250218	114700	7802070	2470	2470	2470	2470	0
415	20250218	114600	7802070	2470	2470	2470	2470	0
416	20250218	114500	7802070	2470	2470	2470	2470	0
417	20250218	114400	7802070	2470	2470	2470	2470	0
418	20250218	114300	7802070	2470	2465	2470	2465	45
419	20250218	114200	7691140	2470	2470	2470	2470	0
420	20250218	114100	7691140	2470	2470	2470	2470	16
421	20250218	114000	7651620	2470	2470	2470	2470	0
422	20250218	113900	7651620	2470	2470	2470	2470	0
423	20250218	113800	7651620	2470	2470	2470	2470	0
424	20250218	113700	7651620	2470	2470	2470	2470	0
425	20250218	113600	7651620	2470	2470	2470	2470	0
426	20250218	113500	7651620	2470	2470	2470	2470	0
427	20250218	113400	7651620	2470	2470	2470	2470	0
428	20250218	113300	7651620	2470	2470	2470	2470	0
429	20250218	113200	7651620	2470	2470	2470	2470	0
430	20250218	113100	7651620	2470	2470	2470	2470	1
431	20250218	113000	7649150	2470	2470	2470	2470	0
432	20250218	112900	7649150	2470	2470	2470	2470	0
433	20250218	112800	7649150	2470	2470	2470	2470	0
434	20250218	112700	7649150	2470	2470	2470	2470	0
435	20250218	112600	7649150	2470	2470	2470	2470	0
436	20250218	112500	7649150	2470	2470	2470	2470	0
437	20250218	112400	7649150	2470	2470	2470	2470	0
438	20250218	112300	7649150	2470	2470	2470	2470	0
439	20250218	112200	7649150	2470	2470	2470	2470	0
440	20250218	112100	7649150	2470	2470	2470	2470	29
441	20250218	112000	7577520	2470	2470	2470	2470	0
442	20250218	111900	7577520	2470	2470	2470	2470	0
443	20250218	111800	7577520	2470	2470	2470	2470	0
444	20250218	111700	7577520	2470	2470	2470	2470	0
445	20250218	111600	7577520	2470	2470	2470	2470	0
446	20250218	111500	7577520	2470	2465	2470	2465	156
447	20250218	111400	7192975	2465	2465	2465	2465	0
448	20250218	111300	7192975	2465	2465	2465	2465	0
449	20250218	111200	7192975	2465	2465	2465	2465	0
450	20250218	111100	7192975	2465	2465	2465	2465	0
451	20250218	111000	7192975	2465	2460	2465	2455	1201
452	20250218	110900	4244480	2465	2465	2465	2465	0
453	20250218	110800	4244480	2465	2465	2465	2465	0
454	20250218	110700	4244480	2465	2465	2465	2465	0
455	20250218	110600	4244480	2465	2465	2465	2465	0
456	20250218	110500	4244480	2465	2465	2465	2465	0
457	20250218	110400	4244480	2465	2465	2465	2465	0
458	20250218	110300	4244480	2465	2465	2465	2465	0
459	20250218	110200	4244480	2465	2465	2465	2465	0
460	20250218	110100	4244480	2465	2465	2465	2465	0
461	20250218	110000	4244480	2465	2465	2465	2465	0
462	20250218	105900	4244480	2465	2465	2465	2465	0
463	20250218	105800	4244480	2465	2465	2465	2465	1
464	20250218	105700	4242015	2460	2460	2460	2460	0
465	20250218	105600	4242015	2460	2460	2460	2460	100
466	20250218	105500	3996015	2460	2470	2470	2460	268
467	20250218	105400	3336700	2475	2470	2475	2465	101
468	20250218	105300	3087525	2475	2475	2475	2475	0
469	20250218	105200	3087525	2475	2475	2475	2475	0
470	20250218	105100	3087525	2475	2465	2475	2465	157
471	20250218	105000	2700205	2465	2465	2465	2465	2
472	20250218	104900	2695275	2465	2465	2465	2465	0
473	20250218	104800	2695275	2465	2465	2465	2465	0
474	20250218	104700	2695275	2465	2465	2465	2465	0
475	20250218	104600	2695275	2465	2465	2465	2465	0
476	20250218	104500	2695275	2465	2465	2465	2465	1
477	20250218	104400	2692810	2465	2465	2465	2465	0
478	20250218	104300	2692810	2465	2465	2465	2465	0
479	20250218	104200	2692810	2465	2465	2465	2465	0
480	20250218	104100	2692810	2465	2465	2465	2465	0
481	20250218	104000	2692810	2465	2465	2465	2465	0
482	20250218	103900	2692810	2465	2465	2465	2465	0
483	20250218	103800	2692810	2465	2465	2465	2465	0
484	20250218	103700	2692810	2465	2465	2465	2465	0
485	20250218	103600	2692810	2465	2465	2465	2465	0
486	20250218	103500	2692810	2465	2465	2465	2465	0
487	20250218	103400	2692810	2465	2465	2465	2465	0
488	20250218	103300	2692810	2465	2465	2465	2465	1
489	20250218	103200	2690345	2465	2465	2465	2465	0
490	20250218	103100	2690345	2465	2465	2465	2465	0
491	20250218	103000	2690345	2465	2465	2465	2465	0
492	20250218	102900	2690345	2465	2465	2465	2465	0
493	20250218	102800	2690345	2465	2465	2465	2465	0
494	20250218	102700	2690345	2465	2465	2465	2465	0
495	20250218	102600	2690345	2465	2465	2465	2465	0
496	20250218	102500	2690345	2465	2460	2465	2460	57
497	20250218	102400	2550120	2460	2460	2460	2460	1
498	20250218	102300	2547660	2465	2465	2465	2465	0
499	20250218	102200	2547660	2465	2465	2465	2465	0
500	20250218	102100	2547660	2465	2465	2465	2465	0
501	20250218	102000	2547660	2465	2465	2465	2465	0
502	20250218	101900	2547660	2465	2460	2465	2460	9
503	20250218	101800	2525515	2455	2460	2460	2455	36
504	20250218	101700	2437030	2465	2465	2465	2465	0
505	20250218	101600	2437030	2465	2465	2465	2465	0
506	20250218	101500	2437030	2465	2465	2465	2465	0
507	20250218	101400	2437030	2465	2465	2465	2465	0
508	20250218	101300	2437030	2465	2465	2465	2465	0
509	20250218	101200	2437030	2465	2465	2465	2465	0
510	20250218	101100	2437030	2465	2465	2465	2465	1
511	20250218	101000	2434565	2465	2465	2465	2465	0
512	20250218	100900	2434565	2465	2465	2465	2465	0
513	20250218	100800	2434565	2465	2465	2465	2465	0
514	20250218	100700	2434565	2465	2465	2465	2465	0
515	20250218	100600	2434565	2465	2465	2465	2465	0
516	20250218	100500	2434565	2465	2465	2465	2465	0
517	20250218	100400	2434565	2465	2465	2465	2465	0
518	20250218	100300	2434565	2465	2465	2465	2465	3
519	20250218	100200	2427170	2465	2465	2465	2465	0
520	20250218	100100	2427170	2465	2465	2465	2465	0
521	20250218	100000	2427170	2465	2465	2465	2465	0
522	20250218	095900	2427170	2465	2465	2465	2465	0
523	20250218	095800	2427170	2465	2465	2465	2465	0
524	20250218	095700	2427170	2465	2465	2465	2465	0
525	20250218	095600	2427170	2465	2465	2465	2465	0
526	20250218	095500	2427170	2465	2465	2465	2465	0
527	20250218	095400	2427170	2465	2465	2465	2465	0
528	20250218	095300	2427170	2465	2465	2465	2465	0
529	20250218	095200	2427170	2465	2465	2465	2465	1
530	20250218	095100	2424705	2455	2455	2455	2455	0
531	20250218	095000	2424705	2455	2455	2455	2455	0
532	20250218	094900	2424705	2455	2460	2460	2455	100
533	20250218	094800	2178870	2465	2465	2465	2465	0
534	20250218	094700	2178870	2465	2465	2465	2465	0
535	20250218	094600	2178870	2465	2465	2465	2465	0
536	20250218	094500	2178870	2465	2465	2465	2465	0
537	20250218	094400	2178870	2465	2465	2465	2465	0
538	20250218	094300	2178870	2465	2465	2465	2465	1
539	20250218	094200	2176405	2460	2460	2460	2460	0
540	20250218	094100	2176405	2460	2460	2460	2460	0
541	20250218	094000	2176405	2460	2460	2460	2460	0
542	20250218	093900	2176405	2460	2460	2460	2460	0
543	20250218	093800	2176405	2460	2460	2460	2460	0
544	20250218	093700	2176405	2460	2460	2460	2460	26
545	20250218	093600	2112445	2465	2465	2465	2465	0
546	20250218	093500	2112445	2465	2465	2465	2465	2
547	20250218	093400	2107515	2465	2465	2470	2465	4
548	20250218	093300	2097650	2470	2470	2470	2470	1
549	20250218	093200	2095180	2465	2465	2465	2465	0
550	20250218	093100	2095180	2465	2465	2470	2465	212
551	20250218	093000	1572450	2465	2465	2465	2465	0
552	20250218	092900	1572450	2465	2465	2465	2465	50
553	20250218	092800	1449200	2465	2465	2465	2465	0
554	20250218	092700	1449200	2465	2465	2465	2465	0
555	20250218	092600	1449200	2465	2465	2465	2465	0
556	20250218	092500	1449200	2465	2465	2465	2465	71
557	20250218	092400	1274185	2465	2465	2465	2465	0
558	20250218	092300	1274185	2465	2460	2465	2460	5
559	20250218	092200	1261880	2455	2465	2465	2455	107
560	20250218	092100	999175	2460	2470	2470	2460	115
561	20250218	092000	716195	2475	2475	2475	2475	0
562	20250218	091900	716195	2475	2475	2475	2475	0
563	20250218	091800	716195	2475	2475	2475	2475	0
564	20250218	091700	716195	2475	2475	2475	2475	0
565	20250218	091600	716195	2475	2475	2475	2475	0
566	20250218	091500	716195	2475	2475	2475	2475	14
567	20250218	091400	681545	2480	2480	2480	2480	0
568	20250218	091300	681545	2480	2480	2480	2480	0
569	20250218	091200	681545	2480	2480	2480	2480	0
570	20250218	091100	681545	2480	2480	2480	2480	1
571	20250218	091000	679065	2460	2475	2475	2460	270
572	20250218	090900	14830	2480	2480	2480	2480	0
573	20250218	090800	14830	2480	2480	2480	2480	0
574	20250218	090700	14830	2480	2480	2480	2480	0
575	20250218	090600	14830	2480	2480	2480	2480	0
576	20250218	090500	14830	2480	2480	2480	2480	0
577	20250218	090400	14830	2480	2480	2480	2480	0
578	20250218	090300	14830	2480	2480	2480	2480	0
579	20250218	090200	14830	2480	2480	2480	2480	0
580	20250218	090100	14830	2480	2480	2480	2480	1
581	20250218	090000	12350	2470	2470	2470	2470	5