KissMeData/003460/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	184000	5531775	2185	2185	2185	2185	29
3	20250218	183900	5531775	2185	2185	2185	2185	0
4	20250218	183800	5531775	2185	2185	2185	2185	0
5	20250218	183700	5531775	2185	2185	2185	2185	0
6	20250218	183600	5531775	2185	2185	2185	2185	0
7	20250218	183500	5531775	2185	2185	2185	2185	0
8	20250218	183400	5531775	2185	2185	2185	2185	0
9	20250218	183300	5531775	2185	2185	2185	2185	0
10	20250218	183200	5531775	2185	2185	2185	2185	0
11	20250218	183100	5531775	2185	2185	2185	2185	0
12	20250218	183000	5531775	2185	2185	2185	2185	0
13	20250218	182900	5531775	2185	2185	2185	2185	0
14	20250218	182800	5531775	2185	2185	2185	2185	0
15	20250218	182700	5531775	2185	2185	2185	2185	0
16	20250218	182600	5531775	2185	2185	2185	2185	0
17	20250218	182500	5531775	2185	2185	2185	2185	0
18	20250218	182400	5531775	2185	2185	2185	2185	0
19	20250218	182300	5531775	2185	2185	2185	2185	0
20	20250218	182200	5531775	2185	2185	2185	2185	0
21	20250218	182100	5531775	2185	2185	2185	2185	0
22	20250218	182000	5531775	2185	2185	2185	2185	0
23	20250218	181900	5531775	2185	2185	2185	2185	0
24	20250218	181800	5531775	2185	2185	2185	2185	0
25	20250218	181700	5531775	2185	2185	2185	2185	0
26	20250218	181600	5531775	2185	2185	2185	2185	0
27	20250218	181500	5531775	2185	2185	2185	2185	0
28	20250218	181400	5531775	2185	2185	2185	2185	0
29	20250218	181300	5531775	2185	2185	2185	2185	0
30	20250218	181200	5531775	2185	2185	2185	2185	0
31	20250218	181100	5531775	2185	2185	2185	2185	0
32	20250218	181000	5531775	2185	2185	2185	2185	29
33	20250218	180900	5531775	2185	2185	2185	2185	0
34	20250218	180800	5531775	2185	2185	2185	2185	0
35	20250218	180700	5531775	2185	2185	2185	2185	0
36	20250218	180600	5531775	2185	2185	2185	2185	0
37	20250218	180500	5531775	2185	2185	2185	2185	0
38	20250218	180400	5531775	2185	2185	2185	2185	0
39	20250218	180300	5531775	2185	2185	2185	2185	0
40	20250218	180200	5531775	2185	2185	2185	2185	0
41	20250218	180100	5531775	2185	2185	2185	2185	0
42	20250218	180000	5531775	2185	2185	2185	2185	0
43	20250218	175900	5531775	2185	2185	2185	2185	0
44	20250218	175800	5531775	2185	2185	2185	2185	0
45	20250218	175700	5531775	2185	2185	2185	2185	0
46	20250218	175600	5531775	2185	2185	2185	2185	0
47	20250218	175500	5531775	2185	2185	2185	2185	0
48	20250218	175400	5531775	2185	2185	2185	2185	0
49	20250218	175300	5531775	2185	2185	2185	2185	0
50	20250218	175200	5531775	2185	2185	2185	2185	0
51	20250218	175100	5531775	2185	2185	2185	2185	0
52	20250218	175000	5531775	2185	2185	2185	2185	0
53	20250218	174900	5531775	2185	2185	2185	2185	0
54	20250218	174800	5531775	2185	2185	2185	2185	0
55	20250218	174700	5531775	2185	2185	2185	2185	0
56	20250218	174600	5531775	2185	2185	2185	2185	0
57	20250218	174500	5531775	2185	2185	2185	2185	0
58	20250218	174400	5531775	2185	2185	2185	2185	0
59	20250218	174300	5531775	2185	2185	2185	2185	0
60	20250218	174200	5531775	2185	2185	2185	2185	0
61	20250218	174100	5531775	2185	2185	2185	2185	0
62	20250218	174000	5531775	2185	2185	2185	2185	29
63	20250218	173900	5531775	2185	2185	2185	2185	0
64	20250218	173800	5531775	2185	2185	2185	2185	0
65	20250218	173700	5531775	2185	2185	2185	2185	0
66	20250218	173600	5531775	2185	2185	2185	2185	0
67	20250218	173500	5531775	2185	2185	2185	2185	0
68	20250218	173400	5531775	2185	2185	2185	2185	0
69	20250218	173300	5531775	2185	2185	2185	2185	0
70	20250218	173200	5531775	2185	2185	2185	2185	0
71	20250218	173100	5531775	2185	2185	2185	2185	0
72	20250218	173000	5531775	2185	2185	2185	2185	0
73	20250218	172900	5531775	2185	2185	2185	2185	0
74	20250218	172800	5531775	2185	2185	2185	2185	0
75	20250218	172700	5531775	2185	2185	2185	2185	0
76	20250218	172600	5531775	2185	2185	2185	2185	0
77	20250218	172500	5531775	2185	2185	2185	2185	0
78	20250218	172400	5531775	2185	2185	2185	2185	0
79	20250218	172300	5531775	2185	2185	2185	2185	0
80	20250218	172200	5531775	2185	2185	2185	2185	0
81	20250218	172100	5531775	2185	2185	2185	2185	0
82	20250218	172000	5531775	2185	2185	2185	2185	0
83	20250218	171900	5531775	2185	2185	2185	2185	0
84	20250218	171800	5531775	2185	2185	2185	2185	0
85	20250218	171700	5531775	2185	2185	2185	2185	0
86	20250218	171600	5531775	2185	2185	2185	2185	0
87	20250218	171500	5531775	2185	2185	2185	2185	0
88	20250218	171400	5531775	2185	2185	2185	2185	0
89	20250218	171300	5531775	2185	2185	2185	2185	0
90	20250218	171200	5531775	2185	2185	2185	2185	0
91	20250218	171100	5531775	2185	2185	2185	2185	0
92	20250218	171000	5531775	2185	2185	2185	2185	29
93	20250218	170900	5531775	2185	2185	2185	2185	0
94	20250218	170800	5531775	2185	2185	2185	2185	0
95	20250218	170700	5531775	2185	2185	2185	2185	0
96	20250218	170600	5531775	2185	2185	2185	2185	0
97	20250218	170500	5531775	2185	2185	2185	2185	0
98	20250218	170400	5531775	2185	2185	2185	2185	0
99	20250218	170300	5531775	2185	2185	2185	2185	0
100	20250218	170200	5531775	2185	2185	2185	2185	0
101	20250218	170100	5531775	2185	2185	2185	2185	0
102	20250218	170000	5531775	2185	2185	2185	2185	0
103	20250218	165900	5531775	2185	2185	2185	2185	0
104	20250218	165800	5531775	2185	2185	2185	2185	0
105	20250218	165700	5531775	2185	2185	2185	2185	0
106	20250218	165600	5531775	2185	2185	2185	2185	0
107	20250218	165500	5531775	2185	2185	2185	2185	0
108	20250218	165400	5531775	2185	2185	2185	2185	0
109	20250218	165300	5531775	2185	2185	2185	2185	0
110	20250218	165200	5531775	2185	2185	2185	2185	0
111	20250218	165100	5531775	2185	2185	2185	2185	0
112	20250218	165000	5531775	2185	2185	2185	2185	0
113	20250218	164900	5531775	2185	2185	2185	2185	0
114	20250218	164800	5531775	2185	2185	2185	2185	0
115	20250218	164700	5531775	2185	2185	2185	2185	0
116	20250218	164600	5531775	2185	2185	2185	2185	0
117	20250218	164500	5531775	2185	2185	2185	2185	0
118	20250218	164400	5531775	2185	2185	2185	2185	0
119	20250218	164300	5531775	2185	2185	2185	2185	0
120	20250218	164200	5531775	2185	2185	2185	2185	0
121	20250218	164100	5531775	2185	2185	2185	2185	0
122	20250218	164000	5531775	2185	2185	2185	2185	29
123	20250218	163900	5531775	2185	2185	2185	2185	0
124	20250218	163800	5531775	2185	2185	2185	2185	0
125	20250218	163700	5531775	2185	2185	2185	2185	0
126	20250218	163600	5531775	2185	2185	2185	2185	0
127	20250218	163500	5531775	2185	2185	2185	2185	0
128	20250218	163400	5531775	2185	2185	2185	2185	0
129	20250218	163300	5531775	2185	2185	2185	2185	0
130	20250218	163200	5531775	2185	2185	2185	2185	0
131	20250218	163100	5531775	2185	2185	2185	2185	0
132	20250218	163000	5531775	2185	2185	2185	2185	0
133	20250218	162900	5531775	2185	2185	2185	2185	0
134	20250218	162800	5531775	2185	2185	2185	2185	0
135	20250218	162700	5531775	2185	2185	2185	2185	0
136	20250218	162600	5531775	2185	2185	2185	2185	0
137	20250218	162500	5531775	2185	2185	2185	2185	0
138	20250218	162400	5531775	2185	2185	2185	2185	0
139	20250218	162300	5531775	2185	2185	2185	2185	0
140	20250218	162200	5531775	2185	2185	2185	2185	0
141	20250218	162100	5531775	2185	2185	2185	2185	0
142	20250218	162000	5531775	2185	2185	2185	2185	0
143	20250218	161900	5531775	2185	2185	2185	2185	0
144	20250218	161800	5531775	2185	2185	2185	2185	0
145	20250218	161700	5531775	2185	2185	2185	2185	0
146	20250218	161600	5531775	2185	2185	2185	2185	0
147	20250218	161500	5531775	2185	2185	2185	2185	0
148	20250218	161400	5531775	2185	2185	2185	2185	0
149	20250218	161300	5531775	2185	2185	2185	2185	0
150	20250218	161200	5531775	2185	2185	2185	2185	0
151	20250218	161100	5531775	2185	2185	2185	2185	0
152	20250218	161000	5531775	2185	2185	2185	2185	29
153	20250218	160900	5531775	2185	2185	2185	2185	0
154	20250218	160800	5531775	2185	2185	2185	2185	0
155	20250218	160700	5531775	2185	2185	2185	2185	0
156	20250218	160600	5531775	2185	2185	2185	2185	0
157	20250218	160500	5531775	2185	2185	2185	2185	0
158	20250218	160400	5531775	2185	2185	2185	2185	0
159	20250218	160300	5531775	2185	2185	2185	2185	0
160	20250218	160200	5531775	2185	2185	2185	2185	0
161	20250218	160100	5531775	2185	2185	2185	2185	0
162	20250218	160000	5531775	2185	2185	2185	2185	0
163	20250218	155900	5531775	2185	2185	2185	2185	0
164	20250218	155800	5531775	2185	2185	2185	2185	0
165	20250218	155700	5531775	2185	2185	2185	2185	0
166	20250218	155600	5531775	2185	2185	2185	2185	0
167	20250218	155500	5531775	2185	2185	2185	2185	0
168	20250218	155400	5531775	2185	2185	2185	2185	0
169	20250218	155300	5531775	2185	2185	2185	2185	0
170	20250218	155200	5531775	2185	2185	2185	2185	0
171	20250218	155100	5531775	2185	2185	2185	2185	0
172	20250218	155000	5531775	2185	2185	2185	2185	0
173	20250218	154900	5531775	2185	2185	2185	2185	0
174	20250218	154800	5531775	2185	2185	2185	2185	0
175	20250218	154700	5531775	2185	2185	2185	2185	0
176	20250218	154600	5531775	2185	2185	2185	2185	0
177	20250218	154500	5531775	2185	2185	2185	2185	0
178	20250218	154400	5531775	2185	2185	2185	2185	0
179	20250218	154300	5531775	2185	2185	2185	2185	0
180	20250218	154200	5531775	2185	2185	2185	2185	0
181	20250218	154100	5531775	2185	2185	2185	2185	0
182	20250218	154000	5531775	2185	2185	2185	2185	29
183	20250218	153900	5531775	2185	2185	2185	2185	0
184	20250218	153800	5531775	2185	2185	2185	2185	0
185	20250218	153700	5531775	2185	2185	2185	2185	0
186	20250218	153600	5531775	2185	2185	2185	2185	0
187	20250218	153500	5531775	2185	2185	2185	2185	0
188	20250218	153400	5531775	2185	2185	2185	2185	0
189	20250218	153300	5531775	2185	2185	2185	2185	0
190	20250218	153200	5531775	2185	2185	2185	2185	0
191	20250218	153100	5531775	2185	2185	2185	2185	0
192	20250218	153000	5531775	2185	2185	2185	2185	29
193	20250218	152900	5468410	2185	2185	2185	2185	0
194	20250218	152800	5468410	2185	2185	2185	2185	0
195	20250218	152700	5468410	2185	2185	2185	2185	0
196	20250218	152600	5468410	2185	2185	2185	2185	0
197	20250218	152500	5468410	2185	2185	2185	2185	0
198	20250218	152400	5468410	2185	2185	2185	2185	0
199	20250218	152300	5468410	2185	2185	2185	2185	0
200	20250218	152200	5468410	2185	2185	2185	2185	0
201	20250218	152100	5468410	2185	2185	2185	2185	0
202	20250218	152000	5468410	2185	2185	2185	2185	0
203	20250218	151900	5468410	2185	2185	2185	2185	0
204	20250218	151800	5468410	2185	2185	2185	2185	0
205	20250218	151700	5468410	2185	2185	2185	2185	0
206	20250218	151600	5468410	2185	2185	2185	2185	0
207	20250218	151500	5468410	2185	2185	2185	2185	0
208	20250218	151400	5468410	2185	2185	2185	2185	0
209	20250218	151300	5468410	2185	2185	2185	2185	0
210	20250218	151200	5468410	2185	2185	2185	2185	0
211	20250218	151100	5468410	2185	2185	2185	2185	0
212	20250218	151000	5468410	2185	2185	2185	2185	0
213	20250218	150900	5468410	2185	2185	2185	2185	0
214	20250218	150800	5468410	2185	2185	2185	2185	0
215	20250218	150700	5468410	2185	2185	2185	2185	0
216	20250218	150600	5468410	2185	2185	2185	2185	0
217	20250218	150500	5468410	2185	2185	2185	2185	0
218	20250218	150400	5468410	2185	2185	2185	2185	37
219	20250218	150300	5387565	2185	2185	2185	2185	0
220	20250218	150200	5387565	2185	2185	2185	2185	0
221	20250218	150100	5387565	2185	2185	2185	2185	0
222	20250218	150000	5387565	2185	2185	2185	2185	0
223	20250218	145900	5387565	2185	2185	2185	2185	0
224	20250218	145800	5387565	2185	2185	2185	2185	0
225	20250218	145700	5387565	2185	2185	2185	2185	0
226	20250218	145600	5387565	2185	2185	2185	2185	0
227	20250218	145500	5387565	2185	2185	2185	2185	0
228	20250218	145400	5387565	2185	2185	2185	2185	0
229	20250218	145300	5387565	2185	2185	2185	2185	0
230	20250218	145200	5387565	2185	2185	2185	2185	0
231	20250218	145100	5387565	2185	2185	2185	2185	0
232	20250218	145000	5387565	2185	2185	2185	2185	0
233	20250218	144900	5387565	2185	2185	2185	2185	0
234	20250218	144800	5387565	2185	2185	2185	2185	0
235	20250218	144700	5387565	2185	2185	2185	2185	2
236	20250218	144600	5383195	2185	2185	2185	2185	0
237	20250218	144500	5383195	2185	2185	2185	2185	0
238	20250218	144400	5383195	2185	2185	2185	2185	0
239	20250218	144300	5383195	2185	2185	2185	2185	0
240	20250218	144200	5383195	2185	2185	2185	2185	0
241	20250218	144100	5383195	2185	2185	2185	2185	0
242	20250218	144000	5383195	2185	2185	2185	2185	0
243	20250218	143900	5383195	2185	2185	2185	2185	0
244	20250218	143800	5383195	2185	2185	2185	2185	0
245	20250218	143700	5383195	2185	2185	2185	2185	0
246	20250218	143600	5383195	2185	2185	2185	2185	0
247	20250218	143500	5383195	2185	2185	2185	2185	0
248	20250218	143400	5383195	2185	2185	2185	2185	0
249	20250218	143300	5383195	2185	2185	2185	2185	0
250	20250218	143200	5383195	2185	2185	2185	2185	0
251	20250218	143100	5383195	2185	2185	2185	2185	0
252	20250218	143000	5383195	2185	2185	2185	2185	0
253	20250218	142900	5383195	2185	2185	2185	2185	0
254	20250218	142800	5383195	2185	2185	2185	2185	0
255	20250218	142700	5383195	2185	2185	2185	2185	0
256	20250218	142600	5383195	2185	2185	2185	2185	0
257	20250218	142500	5383195	2185	2185	2185	2185	0
258	20250218	142400	5383195	2185	2185	2185	2185	0
259	20250218	142300	5383195	2185	2185	2185	2185	0
260	20250218	142200	5383195	2185	2185	2185	2185	0
261	20250218	142100	5383195	2185	2185	2185	2185	0
262	20250218	142000	5383195	2185	2185	2185	2185	0
263	20250218	141900	5383195	2185	2185	2185	2185	0
264	20250218	141800	5383195	2185	2185	2185	2185	0
265	20250218	141700	5383195	2185	2185	2185	2185	0
266	20250218	141600	5383195	2185	2185	2185	2185	0
267	20250218	141500	5383195	2185	2185	2185	2185	0
268	20250218	141400	5383195	2185	2185	2185	2185	0
269	20250218	141300	5383195	2185	2185	2185	2185	0
270	20250218	141200	5383195	2185	2185	2185	2185	0
271	20250218	141100	5383195	2185	2185	2185	2185	0
272	20250218	141000	5383195	2185	2185	2185	2185	0
273	20250218	140900	5383195	2185	2185	2185	2185	0
274	20250218	140800	5383195	2185	2185	2185	2185	0
275	20250218	140700	5383195	2185	2185	2185	2185	0
276	20250218	140600	5383195	2185	2185	2185	2185	0
277	20250218	140500	5383195	2185	2185	2185	2185	0
278	20250218	140400	5383195	2185	2185	2185	2185	2000
279	20250218	140300	1013195	2185	2185	2185	2185	0
280	20250218	140200	1013195	2185	2185	2185	2185	0
281	20250218	140100	1013195	2185	2185	2185	2185	0
282	20250218	140000	1013195	2185	2185	2185	2185	0
283	20250218	135900	1013195	2185	2185	2185	2185	0
284	20250218	135800	1013195	2185	2185	2185	2185	0
285	20250218	135700	1013195	2185	2185	2185	2185	0
286	20250218	135600	1013195	2185	2185	2185	2185	0
287	20250218	135500	1013195	2185	2185	2185	2185	0
288	20250218	135400	1013195	2185	2185	2185	2185	0
289	20250218	135300	1013195	2185	2185	2185	2185	0
290	20250218	135200	1013195	2185	2185	2185	2185	0
291	20250218	135100	1013195	2185	2185	2185	2185	0
292	20250218	135000	1013195	2185	2185	2185	2185	0
293	20250218	134900	1013195	2185	2185	2185	2185	0
294	20250218	134800	1013195	2185	2185	2185	2185	0
295	20250218	134700	1013195	2185	2185	2185	2185	0
296	20250218	134600	1013195	2185	2185	2185	2185	0
297	20250218	134500	1013195	2185	2185	2185	2185	0
298	20250218	134400	1013195	2185	2185	2185	2185	0
299	20250218	134300	1013195	2185	2185	2185	2185	0
300	20250218	134200	1013195	2185	2185	2185	2185	0
301	20250218	134100	1013195	2185	2185	2185	2185	0
302	20250218	134000	1013195	2185	2185	2185	2185	0
303	20250218	133900	1013195	2185	2185	2185	2185	0
304	20250218	133800	1013195	2185	2185	2185	2185	0
305	20250218	133700	1013195	2185	2185	2185	2185	0
306	20250218	133600	1013195	2185	2185	2185	2185	0
307	20250218	133500	1013195	2185	2185	2185	2185	0
308	20250218	133400	1013195	2185	2185	2185	2185	0
309	20250218	133300	1013195	2185	2185	2185	2185	0
310	20250218	133200	1013195	2185	2185	2185	2185	0
311	20250218	133100	1013195	2185	2185	2185	2185	0
312	20250218	133000	1013195	2185	2185	2185	2185	0
313	20250218	132900	1013195	2185	2185	2185	2185	0
314	20250218	132800	1013195	2185	2185	2185	2185	0
315	20250218	132700	1013195	2185	2185	2185	2185	0
316	20250218	132600	1013195	2185	2185	2185	2185	0
317	20250218	132500	1013195	2185	2185	2185	2185	0
318	20250218	132400	1013195	2185	2185	2185	2185	0
319	20250218	132300	1013195	2185	2185	2185	2185	0
320	20250218	132200	1013195	2185	2185	2185	2185	0
321	20250218	132100	1013195	2185	2185	2185	2185	0
322	20250218	132000	1013195	2185	2185	2185	2185	0
323	20250218	131900	1013195	2185	2185	2185	2185	0
324	20250218	131800	1013195	2185	2185	2185	2185	0
325	20250218	131700	1013195	2185	2185	2185	2185	0
326	20250218	131600	1013195	2185	2185	2185	2185	0
327	20250218	131500	1013195	2185	2185	2185	2185	0
328	20250218	131400	1013195	2185	2185	2185	2185	0
329	20250218	131300	1013195	2185	2185	2185	2185	0
330	20250218	131200	1013195	2185	2185	2185	2185	0
331	20250218	131100	1013195	2185	2185	2185	2185	0
332	20250218	131000	1013195	2185	2185	2185	2185	0
333	20250218	130900	1013195	2185	2185	2185	2185	0
334	20250218	130800	1013195	2185	2185	2185	2185	0
335	20250218	130700	1013195	2185	2185	2185	2185	0
336	20250218	130600	1013195	2185	2185	2185	2185	0
337	20250218	130500	1013195	2185	2185	2185	2185	0
338	20250218	130400	1013195	2185	2185	2185	2185	0
339	20250218	130300	1013195	2185	2185	2185	2185	0
340	20250218	130200	1013195	2185	2185	2185	2185	0
341	20250218	130100	1013195	2185	2185	2185	2185	0
342	20250218	130000	1013195	2185	2185	2185	2185	0
343	20250218	125900	1013195	2185	2185	2185	2185	0
344	20250218	125800	1013195	2185	2185	2185	2185	0
345	20250218	125700	1013195	2185	2185	2185	2185	0
346	20250218	125600	1013195	2185	2185	2185	2185	0
347	20250218	125500	1013195	2185	2185	2185	2185	0
348	20250218	125400	1013195	2185	2185	2185	2185	0
349	20250218	125300	1013195	2185	2185	2185	2185	0
350	20250218	125200	1013195	2185	2185	2185	2185	0
351	20250218	125100	1013195	2185	2185	2185	2185	0
352	20250218	125000	1013195	2185	2185	2185	2185	0
353	20250218	124900	1013195	2185	2185	2185	2185	0
354	20250218	124800	1013195	2185	2185	2185	2185	0
355	20250218	124700	1013195	2185	2185	2185	2185	0
356	20250218	124600	1013195	2185	2185	2185	2185	0
357	20250218	124500	1013195	2185	2185	2185	2185	0
358	20250218	124400	1013195	2185	2185	2185	2185	0
359	20250218	124300	1013195	2185	2185	2185	2185	0
360	20250218	124200	1013195	2185	2185	2185	2185	0
361	20250218	124100	1013195	2185	2185	2185	2185	0
362	20250218	124000	1013195	2185	2185	2185	2185	0
363	20250218	123900	1013195	2185	2185	2185	2185	0
364	20250218	123800	1013195	2185	2185	2185	2185	0
365	20250218	123700	1013195	2185	2185	2185	2185	0
366	20250218	123600	1013195	2185	2185	2185	2185	0
367	20250218	123500	1013195	2185	2185	2185	2185	0
368	20250218	123400	1013195	2185	2185	2185	2185	0
369	20250218	123300	1013195	2185	2185	2185	2185	0
370	20250218	123200	1013195	2185	2185	2185	2185	0
371	20250218	123100	1013195	2185	2185	2185	2185	0
372	20250218	123000	1013195	2185	2185	2185	2185	0
373	20250218	122900	1013195	2185	2185	2185	2185	0
374	20250218	122800	1013195	2185	2185	2185	2185	0
375	20250218	122700	1013195	2185	2185	2185	2185	0
376	20250218	122600	1013195	2185	2185	2185	2185	0
377	20250218	122500	1013195	2185	2185	2185	2185	0
378	20250218	122400	1013195	2185	2185	2185	2185	0
379	20250218	122300	1013195	2185	2185	2185	2185	0
380	20250218	122200	1013195	2185	2185	2185	2185	0
381	20250218	122100	1013195	2185	2185	2185	2185	0
382	20250218	122000	1013195	2185	2185	2185	2185	0
383	20250218	121900	1013195	2185	2185	2185	2185	0
384	20250218	121800	1013195	2185	2185	2185	2185	0
385	20250218	121700	1013195	2185	2185	2185	2185	0
386	20250218	121600	1013195	2185	2185	2185	2185	0
387	20250218	121500	1013195	2185	2185	2185	2185	1
388	20250218	121400	1011010	2180	2180	2180	2180	0
389	20250218	121300	1011010	2180	2180	2180	2180	0
390	20250218	121200	1011010	2180	2180	2180	2180	0
391	20250218	121100	1011010	2180	2180	2180	2180	0
392	20250218	121000	1011010	2180	2180	2180	2180	0
393	20250218	120900	1011010	2180	2180	2180	2180	0
394	20250218	120800	1011010	2180	2180	2180	2180	0
395	20250218	120700	1011010	2180	2180	2180	2180	0
396	20250218	120600	1011010	2180	2180	2180	2180	0
397	20250218	120500	1011010	2180	2180	2180	2180	0
398	20250218	120400	1011010	2180	2180	2180	2180	0
399	20250218	120300	1011010	2180	2180	2180	2180	0
400	20250218	120200	1011010	2180	2180	2180	2180	0
401	20250218	120100	1011010	2180	2180	2180	2180	0
402	20250218	120000	1011010	2180	2180	2180	2180	0
403	20250218	115900	1011010	2180	2180	2180	2180	0
404	20250218	115800	1011010	2180	2180	2180	2180	0
405	20250218	115700	1011010	2180	2180	2180	2180	0
406	20250218	115600	1011010	2180	2180	2180	2180	0
407	20250218	115500	1011010	2180	2180	2180	2180	0
408	20250218	115400	1011010	2180	2180	2180	2180	0
409	20250218	115300	1011010	2180	2180	2180	2180	0
410	20250218	115200	1011010	2180	2180	2180	2180	0
411	20250218	115100	1011010	2180	2180	2180	2180	0
412	20250218	115000	1011010	2180	2180	2180	2180	0
413	20250218	114900	1011010	2180	2180	2180	2180	0
414	20250218	114800	1011010	2180	2180	2180	2180	0
415	20250218	114700	1011010	2180	2180	2180	2180	0
416	20250218	114600	1011010	2180	2180	2180	2180	0
417	20250218	114500	1011010	2180	2180	2180	2180	0
418	20250218	114400	1011010	2180	2180	2180	2180	0
419	20250218	114300	1011010	2180	2180	2180	2180	4
420	20250218	114200	1002290	2185	2185	2185	2185	0
421	20250218	114100	1002290	2185	2185	2185	2185	0
422	20250218	114000	1002290	2185	2185	2185	2185	0
423	20250218	113900	1002290	2185	2185	2185	2185	0
424	20250218	113800	1002290	2185	2185	2185	2185	0
425	20250218	113700	1002290	2185	2185	2185	2185	0
426	20250218	113600	1002290	2185	2185	2185	2185	0
427	20250218	113500	1002290	2185	2185	2185	2185	0
428	20250218	113400	1002290	2185	2185	2185	2185	0
429	20250218	113300	1002290	2185	2185	2185	2185	1
430	20250218	113200	1000105	2180	2180	2180	2180	2
431	20250218	113100	995745	2185	2185	2185	2185	0
432	20250218	113000	995745	2185	2185	2185	2185	0
433	20250218	112900	995745	2185	2185	2185	2185	0
434	20250218	112800	995745	2185	2185	2185	2185	0
435	20250218	112700	995745	2185	2185	2185	2185	0
436	20250218	112600	995745	2185	2185	2185	2185	0
437	20250218	112500	995745	2185	2185	2185	2185	0
438	20250218	112400	995745	2185	2185	2185	2185	0
439	20250218	112300	995745	2185	2185	2185	2185	0
440	20250218	112200	995745	2185	2185	2185	2185	0
441	20250218	112100	995745	2185	2185	2185	2185	0
442	20250218	112000	995745	2185	2185	2185	2185	0
443	20250218	111900	995745	2185	2185	2185	2185	0
444	20250218	111800	995745	2185	2185	2185	2185	0
445	20250218	111700	995745	2185	2185	2185	2185	300
446	20250218	111600	340245	2185	2185	2185	2185	0
447	20250218	111500	340245	2185	2185	2185	2185	0
448	20250218	111400	340245	2185	2185	2185	2185	0
449	20250218	111300	340245	2185	2185	2185	2185	0
450	20250218	111200	340245	2185	2185	2185	2185	0
451	20250218	111100	340245	2185	2185	2185	2185	0
452	20250218	111000	340245	2185	2185	2185	2185	0
453	20250218	110900	340245	2185	2185	2185	2185	0
454	20250218	110800	340245	2185	2185	2185	2185	0
455	20250218	110700	340245	2185	2185	2185	2185	0
456	20250218	110600	340245	2185	2185	2185	2185	0
457	20250218	110500	340245	2185	2185	2185	2185	0
458	20250218	110400	340245	2185	2185	2185	2185	0
459	20250218	110300	340245	2185	2185	2185	2185	0
460	20250218	110200	340245	2185	2185	2185	2185	0
461	20250218	110100	340245	2185	2185	2185	2185	0
462	20250218	110000	340245	2185	2185	2185	2185	0
463	20250218	105900	340245	2185	2185	2185	2185	0
464	20250218	105800	340245	2185	2185	2185	2185	0
465	20250218	105700	340245	2185	2185	2185	2185	0
466	20250218	105600	340245	2185	2185	2185	2185	0
467	20250218	105500	340245	2185	2185	2185	2185	0
468	20250218	105400	340245	2185	2185	2185	2185	0
469	20250218	105300	340245	2185	2185	2185	2185	0
470	20250218	105200	340245	2185	2185	2185	2185	0
471	20250218	105100	340245	2185	2185	2185	2185	0
472	20250218	105000	340245	2185	2185	2185	2185	0
473	20250218	104900	340245	2185	2185	2185	2185	0
474	20250218	104800	340245	2185	2185	2185	2185	0
475	20250218	104700	340245	2185	2185	2185	2185	0
476	20250218	104600	340245	2185	2185	2185	2185	0
477	20250218	104500	340245	2185	2185	2185	2185	0
478	20250218	104400	340245	2185	2185	2185	2185	0
479	20250218	104300	340245	2185	2185	2185	2185	0
480	20250218	104200	340245	2185	2185	2185	2185	0
481	20250218	104100	340245	2185	2185	2185	2185	0
482	20250218	104000	340245	2185	2185	2185	2185	0
483	20250218	103900	340245	2185	2185	2185	2185	1
484	20250218	103800	338060	2185	2185	2185	2185	0
485	20250218	103700	338060	2185	2185	2185	2185	0
486	20250218	103600	338060	2185	2185	2185	2185	0
487	20250218	103500	338060	2185	2185	2185	2185	0
488	20250218	103400	338060	2185	2185	2185	2185	0
489	20250218	103300	338060	2185	2185	2185	2185	0
490	20250218	103200	338060	2185	2185	2185	2185	0
491	20250218	103100	338060	2185	2185	2185	2185	0
492	20250218	103000	338060	2185	2185	2185	2185	0
493	20250218	102900	338060	2185	2185	2185	2185	0
494	20250218	102800	338060	2185	2185	2185	2185	0
495	20250218	102700	338060	2185	2185	2185	2185	0
496	20250218	102600	338060	2185	2185	2185	2185	0
497	20250218	102500	338060	2185	2185	2185	2185	0
498	20250218	102400	338060	2185	2185	2185	2185	0
499	20250218	102300	338060	2185	2185	2185	2185	0
500	20250218	102200	338060	2185	2185	2185	2185	10
501	20250218	102100	316210	2185	2185	2185	2185	0
502	20250218	102000	316210	2185	2185	2185	2185	0
503	20250218	101900	316210	2185	2185	2185	2185	0
504	20250218	101800	316210	2185	2185	2185	2185	0
505	20250218	101700	316210	2185	2185	2185	2185	0
506	20250218	101600	316210	2185	2185	2185	2185	0
507	20250218	101500	316210	2185	2185	2185	2185	0
508	20250218	101400	316210	2185	2185	2185	2185	0
509	20250218	101300	316210	2185	2185	2185	2185	0
510	20250218	101200	316210	2185	2185	2185	2185	10
511	20250218	101100	294360	2185	2185	2185	2185	0
512	20250218	101000	294360	2185	2185	2185	2185	0
513	20250218	100900	294360	2185	2185	2185	2185	0
514	20250218	100800	294360	2185	2185	2185	2185	0
515	20250218	100700	294360	2185	2185	2185	2185	0
516	20250218	100600	294360	2185	2185	2185	2185	0
517	20250218	100500	294360	2185	2185	2185	2185	0
518	20250218	100400	294360	2185	2185	2185	2185	0
519	20250218	100300	294360	2185	2185	2185	2185	0
520	20250218	100200	294360	2185	2185	2185	2185	0
521	20250218	100100	294360	2185	2185	2185	2185	0
522	20250218	100000	294360	2185	2185	2185	2185	0
523	20250218	095900	294360	2185	2185	2185	2185	0
524	20250218	095800	294360	2185	2185	2185	2185	0
525	20250218	095700	294360	2185	2185	2185	2185	0
526	20250218	095600	294360	2185	2185	2185	2185	0
527	20250218	095500	294360	2185	2185	2185	2185	0
528	20250218	095400	294360	2185	2185	2185	2185	0
529	20250218	095300	294360	2185	2185	2185	2185	0
530	20250218	095200	294360	2185	2185	2185	2185	0
531	20250218	095100	294360	2185	2185	2185	2185	0
532	20250218	095000	294360	2185	2185	2185	2185	0
533	20250218	094900	294360	2185	2185	2185	2185	0
534	20250218	094800	294360	2185	2185	2185	2185	0
535	20250218	094700	294360	2185	2185	2185	2185	0
536	20250218	094600	294360	2185	2185	2185	2185	0
537	20250218	094500	294360	2185	2185	2185	2185	0
538	20250218	094400	294360	2185	2185	2185	2185	0
539	20250218	094300	294360	2185	2185	2185	2185	0
540	20250218	094200	294360	2185	2185	2185	2185	0
541	20250218	094100	294360	2185	2185	2185	2185	2
542	20250218	094000	289990	2185	2185	2185	2185	0
543	20250218	093900	289990	2185	2185	2185	2185	0
544	20250218	093800	289990	2185	2185	2185	2185	0
545	20250218	093700	289990	2185	2185	2185	2185	0
546	20250218	093600	289990	2185	2185	2185	2185	0
547	20250218	093500	289990	2185	2185	2185	2185	0
548	20250218	093400	289990	2185	2185	2185	2185	10
549	20250218	093300	268140	2180	2180	2180	2180	0
550	20250218	093200	268140	2180	2180	2180	2180	0
551	20250218	093100	268140	2180	2180	2180	2180	68
552	20250218	093000	119900	2180	2180	2180	2180	0
553	20250218	092900	119900	2180	2180	2180	2180	0
554	20250218	092800	119900	2180	2180	2180	2180	0
555	20250218	092700	119900	2180	2180	2180	2180	0
556	20250218	092600	119900	2180	2180	2180	2180	0
557	20250218	092500	119900	2180	2180	2180	2180	0
558	20250218	092400	119900	2180	2180	2180	2180	0
559	20250218	092300	119900	2180	2180	2180	2180	0
560	20250218	092200	119900	2180	2180	2180	2180	0
561	20250218	092100	119900	2180	2180	2180	2180	0
562	20250218	092000	119900	2180	2180	2180	2180	10
563	20250218	091900	98100	2180	2180	2180	2180	0
564	20250218	091800	98100	2180	2180	2180	2180	0
565	20250218	091700	98100	2180	2180	2180	2180	0
566	20250218	091600	98100	2180	2180	2180	2180	0
567	20250218	091500	98100	2180	2180	2180	2180	0
568	20250218	091400	98100	2180	2180	2180	2180	0
569	20250218	091300	98100	2180	2180	2180	2180	0
570	20250218	091200	98100	2180	2180	2180	2180	0
571	20250218	091100	98100	2180	2180	2180	2180	37
572	20250218	091000	17440	2180	2180	2180	2180	0
573	20250218	090900	17440	2180	2180	2180	2180	0
574	20250218	090800	17440	2180	2180	2180	2180	0
575	20250218	090700	17440	2180	2180	2180	2180	1
576	20250218	090600	15260	2180	2180	2180	2180	0
577	20250218	090500	15260	2180	2180	2180	2180	5
578	20250218	090400	4360	2185	2185	2185	2185	0
579	20250218	090300	4360	2185	2185	2185	2185	0
580	20250218	090200	4360	2185	2185	2185	2185	0
581	20250218	090100	4360	2185	2185	2185	2185	1
582	20250218	090000	2175	2175	2175	2175	2175	1