KissMeData/007700/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	185100	67456100	12470	12470	12470	12470	175
3	20250218	185000	67456100	12470	12470	12470	12470	0
4	20250218	184900	67456100	12470	12470	12470	12470	0
5	20250218	184800	67456100	12470	12470	12470	12470	0
6	20250218	184700	67456100	12470	12470	12470	12470	0
7	20250218	184600	67456100	12470	12470	12470	12470	0
8	20250218	184500	67456100	12470	12470	12470	12470	0
9	20250218	184400	67456100	12470	12470	12470	12470	0
10	20250218	184300	67456100	12470	12470	12470	12470	0
11	20250218	184200	67456100	12470	12470	12470	12470	0
12	20250218	184100	67456100	12470	12470	12470	12470	0
13	20250218	184000	67456100	12470	12470	12470	12470	0
14	20250218	183900	67456100	12470	12470	12470	12470	0
15	20250218	183800	67456100	12470	12470	12470	12470	0
16	20250218	183700	67456100	12470	12470	12470	12470	0
17	20250218	183600	67456100	12470	12470	12470	12470	0
18	20250218	183500	67456100	12470	12470	12470	12470	0
19	20250218	183400	67456100	12470	12470	12470	12470	0
20	20250218	183300	67456100	12470	12470	12470	12470	0
21	20250218	183200	67456100	12470	12470	12470	12470	0
22	20250218	183100	67456100	12470	12470	12470	12470	0
23	20250218	183000	67456100	12470	12470	12470	12470	0
24	20250218	182900	67456100	12470	12470	12470	12470	0
25	20250218	182800	67456100	12470	12470	12470	12470	0
26	20250218	182700	67456100	12470	12470	12470	12470	0
27	20250218	182600	67456100	12470	12470	12470	12470	0
28	20250218	182500	67456100	12470	12470	12470	12470	0
29	20250218	182400	67456100	12470	12470	12470	12470	0
30	20250218	182300	67456100	12470	12470	12470	12470	0
31	20250218	182200	67456100	12470	12470	12470	12470	0
32	20250218	182100	67456100	12470	12470	12470	12470	175
33	20250218	182000	67456100	12470	12470	12470	12470	0
34	20250218	181900	67456100	12470	12470	12470	12470	0
35	20250218	181800	67456100	12470	12470	12470	12470	0
36	20250218	181700	67456100	12470	12470	12470	12470	0
37	20250218	181600	67456100	12470	12470	12470	12470	0
38	20250218	181500	67456100	12470	12470	12470	12470	0
39	20250218	181400	67456100	12470	12470	12470	12470	0
40	20250218	181300	67456100	12470	12470	12470	12470	0
41	20250218	181200	67456100	12470	12470	12470	12470	0
42	20250218	181100	67456100	12470	12470	12470	12470	0
43	20250218	181000	67456100	12470	12470	12470	12470	0
44	20250218	180900	67456100	12470	12470	12470	12470	0
45	20250218	180800	67456100	12470	12470	12470	12470	0
46	20250218	180700	67456100	12470	12470	12470	12470	0
47	20250218	180600	67456100	12470	12470	12470	12470	0
48	20250218	180500	67456100	12470	12470	12470	12470	0
49	20250218	180400	67456100	12470	12470	12470	12470	0
50	20250218	180300	67456100	12470	12470	12470	12470	0
51	20250218	180200	67456100	12470	12470	12470	12470	0
52	20250218	180100	67456100	12470	12470	12470	12470	0
53	20250218	180000	67456100	12470	12470	12470	12470	0
54	20250218	175900	67456100	12470	12470	12470	12470	0
55	20250218	175800	67456100	12470	12470	12470	12470	0
56	20250218	175700	67456100	12470	12470	12470	12470	0
57	20250218	175600	67456100	12470	12470	12470	12470	0
58	20250218	175500	67456100	12470	12470	12470	12470	0
59	20250218	175400	67456100	12470	12470	12470	12470	0
60	20250218	175300	67456100	12470	12470	12470	12470	0
61	20250218	175200	67456100	12470	12470	12470	12470	0
62	20250218	175100	67456100	12470	12470	12470	12470	175
63	20250218	175000	67456100	12470	12470	12470	12470	0
64	20250218	174900	67456100	12470	12470	12470	12470	0
65	20250218	174800	67456100	12470	12470	12470	12470	0
66	20250218	174700	67456100	12470	12470	12470	12470	0
67	20250218	174600	67456100	12470	12470	12470	12470	0
68	20250218	174500	67456100	12470	12470	12470	12470	0
69	20250218	174400	67456100	12470	12470	12470	12470	0
70	20250218	174300	67456100	12470	12470	12470	12470	0
71	20250218	174200	67456100	12470	12470	12470	12470	0
72	20250218	174100	67456100	12470	12470	12470	12470	0
73	20250218	174000	67456100	12470	12470	12470	12470	0
74	20250218	173900	67456100	12470	12470	12470	12470	0
75	20250218	173800	67456100	12470	12470	12470	12470	0
76	20250218	173700	67456100	12470	12470	12470	12470	0
77	20250218	173600	67456100	12470	12470	12470	12470	0
78	20250218	173500	67456100	12470	12470	12470	12470	0
79	20250218	173400	67456100	12470	12470	12470	12470	0
80	20250218	173300	67456100	12470	12470	12470	12470	0
81	20250218	173200	67456100	12470	12470	12470	12470	0
82	20250218	173100	67456100	12470	12470	12470	12470	0
83	20250218	173000	67456100	12470	12470	12470	12470	0
84	20250218	172900	67456100	12470	12470	12470	12470	0
85	20250218	172800	67456100	12470	12470	12470	12470	0
86	20250218	172700	67456100	12470	12470	12470	12470	0
87	20250218	172600	67456100	12470	12470	12470	12470	0
88	20250218	172500	67456100	12470	12470	12470	12470	0
89	20250218	172400	67456100	12470	12470	12470	12470	0
90	20250218	172300	67456100	12470	12470	12470	12470	0
91	20250218	172200	67456100	12470	12470	12470	12470	0
92	20250218	172100	67456100	12470	12470	12470	12470	175
93	20250218	172000	67456100	12470	12470	12470	12470	0
94	20250218	171900	67456100	12470	12470	12470	12470	0
95	20250218	171800	67456100	12470	12470	12470	12470	0
96	20250218	171700	67456100	12470	12470	12470	12470	0
97	20250218	171600	67456100	12470	12470	12470	12470	0
98	20250218	171500	67456100	12470	12470	12470	12470	0
99	20250218	171400	67456100	12470	12470	12470	12470	0
100	20250218	171300	67456100	12470	12470	12470	12470	0
101	20250218	171200	67456100	12470	12470	12470	12470	0
102	20250218	171100	67456100	12470	12470	12470	12470	0
103	20250218	171000	67456100	12470	12470	12470	12470	0
104	20250218	170900	67456100	12470	12470	12470	12470	0
105	20250218	170800	67456100	12470	12470	12470	12470	0
106	20250218	170700	67456100	12470	12470	12470	12470	0
107	20250218	170600	67456100	12470	12470	12470	12470	0
108	20250218	170500	67456100	12470	12470	12470	12470	0
109	20250218	170400	67456100	12470	12470	12470	12470	0
110	20250218	170300	67456100	12470	12470	12470	12470	0
111	20250218	170200	67456100	12470	12470	12470	12470	0
112	20250218	170100	67456100	12470	12470	12470	12470	0
113	20250218	170000	67456100	12470	12470	12470	12470	0
114	20250218	165900	67456100	12470	12470	12470	12470	0
115	20250218	165800	67456100	12470	12470	12470	12470	0
116	20250218	165700	67456100	12470	12470	12470	12470	0
117	20250218	165600	67456100	12470	12470	12470	12470	0
118	20250218	165500	67456100	12470	12470	12470	12470	0
119	20250218	165400	67456100	12470	12470	12470	12470	0
120	20250218	165300	67456100	12470	12470	12470	12470	0
121	20250218	165200	67456100	12470	12470	12470	12470	0
122	20250218	165100	67456100	12470	12470	12470	12470	175
123	20250218	165000	67456100	12470	12470	12470	12470	0
124	20250218	164900	67456100	12470	12470	12470	12470	0
125	20250218	164800	67456100	12470	12470	12470	12470	0
126	20250218	164700	67456100	12470	12470	12470	12470	0
127	20250218	164600	67456100	12470	12470	12470	12470	0
128	20250218	164500	67456100	12470	12470	12470	12470	0
129	20250218	164400	67456100	12470	12470	12470	12470	0
130	20250218	164300	67456100	12470	12470	12470	12470	0
131	20250218	164200	67456100	12470	12470	12470	12470	0
132	20250218	164100	67456100	12470	12470	12470	12470	0
133	20250218	164000	67456100	12470	12470	12470	12470	0
134	20250218	163900	67456100	12470	12470	12470	12470	0
135	20250218	163800	67456100	12470	12470	12470	12470	0
136	20250218	163700	67456100	12470	12470	12470	12470	0
137	20250218	163600	67456100	12470	12470	12470	12470	0
138	20250218	163500	67456100	12470	12470	12470	12470	0
139	20250218	163400	67456100	12470	12470	12470	12470	0
140	20250218	163300	67456100	12470	12470	12470	12470	0
141	20250218	163200	67456100	12470	12470	12470	12470	0
142	20250218	163100	67456100	12470	12470	12470	12470	0
143	20250218	163000	67456100	12470	12470	12470	12470	0
144	20250218	162900	67456100	12470	12470	12470	12470	0
145	20250218	162800	67456100	12470	12470	12470	12470	0
146	20250218	162700	67456100	12470	12470	12470	12470	0
147	20250218	162600	67456100	12470	12470	12470	12470	0
148	20250218	162500	67456100	12470	12470	12470	12470	0
149	20250218	162400	67456100	12470	12470	12470	12470	0
150	20250218	162300	67456100	12470	12470	12470	12470	0
151	20250218	162200	67456100	12470	12470	12470	12470	0
152	20250218	162100	67456100	12470	12470	12470	12470	175
153	20250218	162000	67456100	12470	12470	12470	12470	0
154	20250218	161900	67456100	12470	12470	12470	12470	0
155	20250218	161800	67456100	12470	12470	12470	12470	0
156	20250218	161700	67456100	12470	12470	12470	12470	0
157	20250218	161600	67456100	12470	12470	12470	12470	0
158	20250218	161500	67456100	12470	12470	12470	12470	0
159	20250218	161400	67456100	12470	12470	12470	12470	0
160	20250218	161300	67456100	12470	12470	12470	12470	0
161	20250218	161200	67456100	12470	12470	12470	12470	0
162	20250218	161100	67456100	12470	12470	12470	12470	0
163	20250218	161000	67456100	12470	12470	12470	12470	0
164	20250218	160900	67456100	12470	12470	12470	12470	0
165	20250218	160800	67456100	12470	12470	12470	12470	0
166	20250218	160700	67456100	12470	12470	12470	12470	0
167	20250218	160600	67456100	12470	12470	12470	12470	0
168	20250218	160500	67456100	12470	12470	12470	12470	0
169	20250218	160400	67456100	12470	12470	12470	12470	0
170	20250218	160300	67456100	12470	12470	12470	12470	0
171	20250218	160200	67456100	12470	12470	12470	12470	0
172	20250218	160100	67456100	12470	12470	12470	12470	0
173	20250218	160000	67456100	12470	12470	12470	12470	0
174	20250218	155900	67456100	12470	12470	12470	12470	0
175	20250218	155800	67456100	12470	12470	12470	12470	0
176	20250218	155700	67456100	12470	12470	12470	12470	0
177	20250218	155600	67456100	12470	12470	12470	12470	0
178	20250218	155500	67456100	12470	12470	12470	12470	0
179	20250218	155400	67456100	12470	12470	12470	12470	0
180	20250218	155300	67456100	12470	12470	12470	12470	0
181	20250218	155200	67456100	12470	12470	12470	12470	0
182	20250218	155100	67456100	12470	12470	12470	12470	175
183	20250218	155000	67456100	12470	12470	12470	12470	0
184	20250218	154900	67456100	12470	12470	12470	12470	0
185	20250218	154800	67456100	12470	12470	12470	12470	0
186	20250218	154700	67456100	12470	12470	12470	12470	0
187	20250218	154600	67456100	12470	12470	12470	12470	0
188	20250218	154500	67456100	12470	12470	12470	12470	0
189	20250218	154400	67456100	12470	12470	12470	12470	0
190	20250218	154300	67456100	12470	12470	12470	12470	0
191	20250218	154200	67456100	12470	12470	12470	12470	0
192	20250218	154100	67456100	12470	12470	12470	12470	0
193	20250218	154000	67456100	12470	12470	12470	12470	0
194	20250218	153900	67456100	12470	12470	12470	12470	0
195	20250218	153800	67456100	12470	12470	12470	12470	0
196	20250218	153700	67456100	12470	12470	12470	12470	0
197	20250218	153600	67456100	12470	12470	12470	12470	0
198	20250218	153500	67456100	12470	12470	12470	12470	0
199	20250218	153400	67456100	12470	12470	12470	12470	0
200	20250218	153300	67456100	12470	12470	12470	12470	0
201	20250218	153200	67456100	12470	12470	12470	12470	0
202	20250218	153100	67456100	12470	12470	12470	12470	0
203	20250218	153000	67456100	12470	12470	12470	12470	175
204	20250218	152900	65273850	12450	12450	12450	12450	0
205	20250218	152800	65273850	12450	12450	12450	12450	0
206	20250218	152700	65273850	12450	12450	12450	12450	0
207	20250218	152600	65273850	12450	12450	12450	12450	0
208	20250218	152500	65273850	12450	12450	12450	12450	0
209	20250218	152400	65273850	12450	12450	12450	12450	0
210	20250218	152300	65273850	12450	12450	12450	12450	0
211	20250218	152200	65273850	12450	12450	12450	12450	0
212	20250218	152100	65273850	12450	12450	12450	12450	0
213	20250218	152000	65273850	12450	12450	12450	12450	0
214	20250218	151900	65273850	12450	12450	12450	12450	0
215	20250218	151800	65273850	12450	12450	12450	12450	0
216	20250218	151700	65273850	12450	12450	12450	12450	0
217	20250218	151600	65273850	12450	12450	12450	12450	0
218	20250218	151500	65273850	12450	12450	12450	12450	0
219	20250218	151400	65273850	12450	12450	12450	12450	0
220	20250218	151300	65273850	12450	12450	12450	12450	0
221	20250218	151200	65273850	12450	12450	12450	12450	0
222	20250218	151100	65273850	12450	12450	12450	12450	0
223	20250218	151000	65273850	12450	12450	12450	12450	8
224	20250218	150900	65174250	12450	12450	12450	12450	0
225	20250218	150800	65174250	12450	12450	12450	12450	0
226	20250218	150700	65174250	12450	12450	12450	12450	0
227	20250218	150600	65174250	12450	12460	12460	12450	14
228	20250218	150500	64999930	12460	12460	12460	12460	38
229	20250218	150400	64526450	12460	12460	12460	12460	8
230	20250218	150300	64426770	12450	12450	12450	12450	0
231	20250218	150200	64426770	12450	12450	12450	12450	0
232	20250218	150100	64426770	12450	12440	12450	12440	19
233	20250218	150000	64190240	12460	12460	12460	12460	0
234	20250218	145900	64190240	12460	12460	12460	12460	0
235	20250218	145800	64190240	12460	12460	12460	12460	0
236	20250218	145700	64190240	12460	12460	12460	12460	0
237	20250218	145600	64190240	12460	12460	12460	12460	0
238	20250218	145500	64190240	12460	12460	12460	12460	0
239	20250218	145400	64190240	12460	12460	12460	12460	1
240	20250218	145300	64177780	12430	12430	12430	12430	10
241	20250218	145200	64053480	12430	12430	12430	12430	0
242	20250218	145100	64053480	12430	12430	12430	12430	0
243	20250218	145000	64053480	12430	12430	12430	12430	10
244	20250218	144900	63929180	12420	12420	12420	12420	0
245	20250218	144800	63929180	12420	12420	12420	12420	0
246	20250218	144700	63929180	12420	12420	12420	12420	0
247	20250218	144600	63929180	12420	12420	12420	12420	0
248	20250218	144500	63929180	12420	12420	12420	12420	0
249	20250218	144400	63929180	12420	12420	12420	12420	0
250	20250218	144300	63929180	12420	12420	12420	12420	0
251	20250218	144200	63929180	12420	12420	12420	12420	0
252	20250218	144100	63929180	12420	12420	12420	12420	0
253	20250218	144000	63929180	12420	12420	12420	12420	0
254	20250218	143900	63929180	12420	12420	12420	12420	0
255	20250218	143800	63929180	12420	12420	12420	12420	0
256	20250218	143700	63929180	12420	12420	12420	12420	0
257	20250218	143600	63929180	12420	12420	12420	12420	0
258	20250218	143500	63929180	12420	12430	12430	12420	5
259	20250218	143400	63867050	12430	12430	12430	12430	0
260	20250218	143300	63867050	12430	12430	12430	12430	31
261	20250218	143200	63481720	12430	12430	12430	12430	0
262	20250218	143100	63481720	12430	12440	12440	12430	129
263	20250218	143000	61878050	12440	12440	12440	12440	0
264	20250218	142900	61878050	12440	12440	12440	12440	0
265	20250218	142800	61878050	12440	12440	12440	12440	60
266	20250218	142700	61131650	12440	12440	12440	12440	0
267	20250218	142600	61131650	12440	12440	12440	12440	0
268	20250218	142500	61131650	12440	12440	12440	12440	0
269	20250218	142400	61131650	12440	12440	12440	12440	0
270	20250218	142300	61131650	12440	12440	12440	12440	0
271	20250218	142200	61131650	12440	12450	12450	12440	20
272	20250218	142100	60882840	12450	12450	12450	12450	0
273	20250218	142000	60882840	12450	12450	12450	12450	0
274	20250218	141900	60882840	12450	12450	12450	12450	0
275	20250218	141800	60882840	12450	12450	12450	12450	0
276	20250218	141700	60882840	12450	12450	12450	12450	0
277	20250218	141600	60882840	12450	12450	12450	12450	0
278	20250218	141500	60882840	12450	12450	12450	12450	0
279	20250218	141400	60882840	12450	12450	12450	12450	0
280	20250218	141300	60882840	12450	12450	12450	12450	0
281	20250218	141200	60882840	12450	12460	12460	12450	130
282	20250218	141100	59264320	12470	12470	12470	12470	2
283	20250218	141000	59239380	12450	12450	12450	12450	0
284	20250218	140900	59239380	12450	12450	12450	12450	0
285	20250218	140800	59239380	12450	12450	12450	12450	0
286	20250218	140700	59239380	12450	12450	12450	12450	1
287	20250218	140600	59226930	12470	12470	12470	12470	0
288	20250218	140500	59226930	12470	12470	12470	12470	116
289	20250218	140400	57780410	12470	12470	12470	12470	30
290	20250218	140300	57406310	12460	12460	12460	12460	0
291	20250218	140200	57406310	12460	12460	12460	12460	0
292	20250218	140100	57406310	12460	12460	12460	12460	0
293	20250218	140000	57406310	12460	12460	12460	12460	50
294	20250218	135900	56783310	12470	12470	12470	12470	0
295	20250218	135800	56783310	12470	12470	12470	12470	0
296	20250218	135700	56783310	12470	12470	12470	12470	0
297	20250218	135600	56783310	12470	12470	12470	12470	0
298	20250218	135500	56783310	12470	12470	12470	12470	0
299	20250218	135400	56783310	12470	12470	12470	12470	20
300	20250218	135300	56533910	12470	12470	12470	12470	0
301	20250218	135200	56533910	12470	12470	12470	12470	0
302	20250218	135100	56533910	12470	12470	12470	12470	0
303	20250218	135000	56533910	12470	12470	12470	12470	0
304	20250218	134900	56533910	12470	12460	12470	12460	10
305	20250218	134800	56409280	12460	12460	12460	12460	0
306	20250218	134700	56409280	12460	12460	12460	12460	0
307	20250218	134600	56409280	12460	12460	12460	12460	0
308	20250218	134500	56409280	12460	12460	12460	12460	2
309	20250218	134400	56384360	12450	12450	12450	12450	0
310	20250218	134300	56384360	12450	12450	12450	12450	80
311	20250218	134200	55388360	12480	12480	12480	12480	0
312	20250218	134100	55388360	12480	12480	12480	12480	0
313	20250218	134000	55388360	12480	12480	12480	12480	0
314	20250218	133900	55388360	12480	12480	12480	12480	0
315	20250218	133800	55388360	12480	12480	12480	12480	0
316	20250218	133700	55388360	12480	12480	12480	12480	0
317	20250218	133600	55388360	12480	12480	12480	12480	0
318	20250218	133500	55388360	12480	12480	12480	12480	0
319	20250218	133400	55388360	12480	12480	12480	12480	0
320	20250218	133300	55388360	12480	12480	12480	12470	13
321	20250218	133200	55226180	12470	12470	12480	12470	8
322	20250218	133100	55126400	12460	12460	12460	12460	0
323	20250218	133000	55126400	12460	12460	12460	12460	10
324	20250218	132900	55001800	12470	12470	12470	12470	0
325	20250218	132800	55001800	12470	12470	12470	12470	0
326	20250218	132700	55001800	12470	12470	12470	12470	0
327	20250218	132600	55001800	12470	12450	12470	12450	61
328	20250218	132500	54242130	12450	12450	12450	12450	0
329	20250218	132400	54242130	12450	12450	12450	12450	8
330	20250218	132300	54142530	12480	12480	12480	12480	0
331	20250218	132200	54142530	12480	12480	12480	12480	0
332	20250218	132100	54142530	12480	12480	12480	12480	0
333	20250218	132000	54142530	12480	12480	12480	12480	0
334	20250218	131900	54142530	12480	12480	12480	12480	13
335	20250218	131800	53980290	12480	12480	12480	12480	23
336	20250218	131700	53693250	12480	12480	12480	12480	80
337	20250218	131600	52694850	12490	12490	12490	12490	6
338	20250218	131500	52619910	12490	12490	12490	12490	0
339	20250218	131400	52619910	12490	12490	12490	12490	314
340	20250218	131300	48698050	12490	12490	12490	12490	0
341	20250218	131200	48698050	12490	12490	12490	12490	0
342	20250218	131100	48698050	12490	12490	12490	12490	0
343	20250218	131000	48698050	12490	12490	12490	12490	14
344	20250218	130900	48523190	12480	12480	12480	12480	0
345	20250218	130800	48523190	12480	12480	12480	12480	0
346	20250218	130700	48523190	12480	12480	12480	12480	0
347	20250218	130600	48523190	12480	12480	12480	12480	1
348	20250218	130500	48510710	12480	12480	12480	12480	0
349	20250218	130400	48510710	12480	12450	12480	12450	16
350	20250218	130300	48311060	12480	12480	12480	12480	0
351	20250218	130200	48311060	12480	12460	12480	12450	3
352	20250218	130100	48273670	12450	12440	12460	12440	8
353	20250218	130000	48174060	12460	12460	12460	12460	0
354	20250218	125900	48174060	12460	12460	12460	12460	0
355	20250218	125800	48174060	12460	12460	12460	12460	0
356	20250218	125700	48174060	12460	12460	12460	12460	0
357	20250218	125600	48174060	12460	12440	12480	12440	43
358	20250218	125500	47637700	12400	12400	12400	12400	0
359	20250218	125400	47637700	12400	12400	12400	12400	0
360	20250218	125300	47637700	12400	12400	12400	12400	0
361	20250218	125200	47637700	12400	12400	12400	12400	0
362	20250218	125100	47637700	12400	12400	12400	12400	1
363	20250218	125000	47625300	12400	12400	12400	12400	0
364	20250218	124900	47625300	12400	12400	12400	12400	0
365	20250218	124800	47625300	12400	12400	12400	12400	50
366	20250218	124700	47005300	12400	12400	12400	12400	4
367	20250218	124600	46955700	12400	12400	12400	12400	0
368	20250218	124500	46955700	12400	12400	12400	12400	0
369	20250218	124400	46955700	12400	12400	12400	12400	0
370	20250218	124300	46955700	12400	12400	12400	12400	8
371	20250218	124200	46856500	12400	12400	12400	12400	0
372	20250218	124100	46856500	12400	12400	12400	12400	0
373	20250218	124000	46856500	12400	12400	12400	12400	0
374	20250218	123900	46856500	12400	12400	12400	12400	0
375	20250218	123800	46856500	12400	12400	12400	12400	0
376	20250218	123700	46856500	12400	12400	12400	12400	0
377	20250218	123600	46856500	12400	12400	12400	12400	0
378	20250218	123500	46856500	12400	12400	12400	12400	0
379	20250218	123400	46856500	12400	12400	12400	12400	0
380	20250218	123300	46856500	12400	12400	12400	12400	0
381	20250218	123200	46856500	12400	12400	12400	12400	0
382	20250218	123100	46856500	12400	12400	12400	12400	0
383	20250218	123000	46856500	12400	12400	12400	12400	0
384	20250218	122900	46856500	12400	12400	12400	12400	0
385	20250218	122800	46856500	12400	12400	12400	12400	0
386	20250218	122700	46856500	12400	12400	12400	12400	0
387	20250218	122600	46856500	12400	12400	12400	12400	0
388	20250218	122500	46856500	12400	12400	12400	12400	0
389	20250218	122400	46856500	12400	12400	12400	12400	0
390	20250218	122300	46856500	12400	12400	12400	12400	0
391	20250218	122200	46856500	12400	12400	12400	12400	0
392	20250218	122100	46856500	12400	12400	12400	12400	0
393	20250218	122000	46856500	12400	12400	12400	12400	0
394	20250218	121900	46856500	12400	12400	12400	12400	0
395	20250218	121800	46856500	12400	12400	12400	12400	60
396	20250218	121700	46112500	12420	12420	12420	12420	27
397	20250218	121600	45777160	12420	12420	12420	12420	0
398	20250218	121500	45777160	12420	12420	12420	12420	0
399	20250218	121400	45777160	12420	12410	12420	12410	210
400	20250218	121300	43170000	12410	12410	12410	12410	0
401	20250218	121200	43170000	12410	12410	12410	12410	0
402	20250218	121100	43170000	12410	12410	12410	12410	0
403	20250218	121000	43170000	12410	12410	12410	12410	0
404	20250218	120900	43170000	12410	12410	12410	12410	0
405	20250218	120800	43170000	12410	12410	12410	12410	0
406	20250218	120700	43170000	12410	12410	12410	12410	1
407	20250218	120600	43157590	12380	12380	12380	12380	0
408	20250218	120500	43157590	12380	12380	12380	12380	0
409	20250218	120400	43157590	12380	12380	12380	12380	0
410	20250218	120300	43157590	12380	12380	12380	12380	0
411	20250218	120200	43157590	12380	12380	12380	12380	0
412	20250218	120100	43157590	12380	12380	12380	12380	0
413	20250218	120000	43157590	12380	12380	12380	12380	0
414	20250218	115900	43157590	12380	12380	12380	12380	0
415	20250218	115800	43157590	12380	12380	12380	12380	0
416	20250218	115700	43157590	12380	12380	12380	12380	0
417	20250218	115600	43157590	12380	12380	12380	12380	0
418	20250218	115500	43157590	12380	12380	12380	12380	0
419	20250218	115400	43157590	12380	12380	12380	12380	0
420	20250218	115300	43157590	12380	12380	12380	12380	0
421	20250218	115200	43157590	12380	12380	12380	12380	0
422	20250218	115100	43157590	12380	12380	12380	12380	0
423	20250218	115000	43157590	12380	12380	12380	12380	0
424	20250218	114900	43157590	12380	12380	12380	12380	0
425	20250218	114800	43157590	12380	12380	12380	12380	0
426	20250218	114700	43157590	12380	12380	12380	12380	0
427	20250218	114600	43157590	12380	12380	12380	12380	71
428	20250218	114500	42278610	12380	12380	12380	12380	0
429	20250218	114400	42278610	12380	12380	12380	12380	0
430	20250218	114300	42278610	12380	12380	12380	12380	0
431	20250218	114200	42278610	12380	12380	12380	12380	0
432	20250218	114100	42278610	12380	12380	12380	12380	0
433	20250218	114000	42278610	12380	12380	12380	12380	0
434	20250218	113900	42278610	12380	12380	12380	12380	0
435	20250218	113800	42278610	12380	12380	12380	12380	0
436	20250218	113700	42278610	12380	12380	12380	12380	15
437	20250218	113600	42092910	12380	12380	12380	12380	0
438	20250218	113500	42092910	12380	12380	12380	12380	0
439	20250218	113400	42092910	12380	12380	12380	12380	0
440	20250218	113300	42092910	12380	12380	12380	12380	0
441	20250218	113200	42092910	12380	12380	12380	12380	0
442	20250218	113100	42092910	12380	12380	12380	12380	0
443	20250218	113000	42092910	12380	12380	12380	12380	0
444	20250218	112900	42092910	12380	12380	12380	12380	0
445	20250218	112800	42092910	12380	12380	12380	12380	0
446	20250218	112700	42092910	12380	12380	12380	12380	0
447	20250218	112600	42092910	12380	12380	12380	12380	0
448	20250218	112500	42092910	12380	12380	12380	12380	0
449	20250218	112400	42092910	12380	12380	12380	12380	0
450	20250218	112300	42092910	12380	12380	12380	12380	0
451	20250218	112200	42092910	12380	12380	12380	12380	0
452	20250218	112100	42092910	12380	12380	12380	12380	0
453	20250218	112000	42092910	12380	12380	12380	12380	0
454	20250218	111900	42092910	12380	12380	12380	12380	0
455	20250218	111800	42092910	12380	12380	12380	12380	0
456	20250218	111700	42092910	12380	12380	12380	12380	0
457	20250218	111600	42092910	12380	12380	12380	12380	1
458	20250218	111500	42080530	12400	12400	12400	12400	4
459	20250218	111400	42030930	12410	12410	12410	12410	0
460	20250218	111300	42030930	12410	12410	12410	12410	0
461	20250218	111200	42030930	12410	12410	12410	12410	0
462	20250218	111100	42030930	12410	12410	12410	12410	0
463	20250218	111000	42030930	12410	12410	12410	12410	0
464	20250218	110900	42030930	12410	12410	12410	12410	0
465	20250218	110800	42030930	12410	12410	12410	12410	0
466	20250218	110700	42030930	12410	12410	12410	12410	0
467	20250218	110600	42030930	12410	12410	12410	12410	0
468	20250218	110500	42030930	12410	12410	12410	12410	0
469	20250218	110400	42030930	12410	12410	12410	12410	0
470	20250218	110300	42030930	12410	12410	12410	12410	0
471	20250218	110200	42030930	12410	12410	12410	12410	0
472	20250218	110100	42030930	12410	12410	12410	12410	0
473	20250218	110000	42030930	12410	12410	12410	12410	0
474	20250218	105900	42030930	12410	12410	12410	12410	0
475	20250218	105800	42030930	12410	12410	12410	12410	0
476	20250218	105700	42030930	12410	12410	12410	12410	1
477	20250218	105600	42018520	12380	12380	12380	12380	0
478	20250218	105500	42018520	12380	12380	12380	12380	0
479	20250218	105400	42018520	12380	12380	12380	12380	0
480	20250218	105300	42018520	12380	12380	12380	12380	1
481	20250218	105200	42006140	12400	12400	12400	12400	0
482	20250218	105100	42006140	12400	12400	12400	12400	0
483	20250218	105000	42006140	12400	12400	12400	12400	1
484	20250218	104900	41993740	12410	12410	12410	12410	0
485	20250218	104800	41993740	12410	12410	12410	12410	0
486	20250218	104700	41993740	12410	12410	12410	12410	0
487	20250218	104600	41993740	12410	12410	12410	12410	10
488	20250218	104500	41869640	12410	12410	12410	12410	20
489	20250218	104400	41621440	12420	12420	12420	12420	0
490	20250218	104300	41621440	12420	12420	12420	12420	0
491	20250218	104200	41621440	12420	12420	12420	12420	0
492	20250218	104100	41621440	12420	12420	12420	12420	1
493	20250218	104000	41609020	12420	12420	12420	12420	5
494	20250218	103900	41546920	12420	12420	12420	12420	0
495	20250218	103800	41546920	12420	12420	12420	12420	0
496	20250218	103700	41546920	12420	12420	12420	12420	0
497	20250218	103600	41546920	12420	12420	12420	12420	2
498	20250218	103500	41522080	12420	12420	12420	12420	0
499	20250218	103400	41522080	12420	12420	12420	12420	0
500	20250218	103300	41522080	12420	12420	12420	12420	2
501	20250218	103200	41497240	12460	12420	12470	12420	4
502	20250218	103100	41447470	12460	12420	12460	12420	2
503	20250218	103000	41422590	12430	12420	12430	12420	2
504	20250218	102900	41397740	12430	12420	12430	12420	25
505	20250218	102800	41087020	12430	12410	12430	12410	2
506	20250218	102700	41062180	12370	12370	12370	12370	0
507	20250218	102600	41062180	12370	12370	12370	12370	40
508	20250218	102500	40567380	12360	12360	12360	12360	0
509	20250218	102400	40567380	12360	12360	12360	12360	0
510	20250218	102300	40567380	12360	12360	12360	12360	0
511	20250218	102200	40567380	12360	12360	12360	12360	0
512	20250218	102100	40567380	12360	12360	12360	12360	0
513	20250218	102000	40567380	12360	12360	12360	12360	0
514	20250218	101900	40567380	12360	12370	12370	12360	10
515	20250218	101800	40443710	12420	12390	12420	12390	163
516	20250218	101700	38424110	12430	12430	12430	12430	0
517	20250218	101600	38424110	12430	12430	12430	12430	0
518	20250218	101500	38424110	12430	12430	12430	12430	0
519	20250218	101400	38424110	12430	12430	12430	12430	0
520	20250218	101300	38424110	12430	12430	12430	12430	0
521	20250218	101200	38424110	12430	12430	12430	12430	0
522	20250218	101100	38424110	12430	12430	12430	12430	0
523	20250218	101000	38424110	12430	12430	12430	12430	0
524	20250218	100900	38424110	12430	12390	12430	12390	6
525	20250218	100800	38349690	12390	12380	12390	12380	104
526	20250218	100700	37062100	12390	12360	12390	12360	29
527	20250218	100600	36703190	12370	12370	12370	12370	0
528	20250218	100500	36703190	12370	12370	12370	12370	10
529	20250218	100400	36579490	12370	12370	12370	12370	18
530	20250218	100300	36356830	12340	12340	12340	12340	0
531	20250218	100200	36356830	12340	12340	12340	12340	0
532	20250218	100100	36356830	12340	12340	12340	12340	0
533	20250218	100000	36356830	12340	12340	12340	12340	0
534	20250218	095900	36356830	12340	12340	12340	12340	0
535	20250218	095800	36356830	12340	12340	12340	12340	0
536	20250218	095700	36356830	12340	12340	12340	12340	0
537	20250218	095600	36356830	12340	12340	12340	12340	0
538	20250218	095500	36356830	12340	12340	12340	12340	0
539	20250218	095400	36356830	12340	12340	12340	12340	0
540	20250218	095300	36356830	12340	12340	12340	12340	0
541	20250218	095200	36356830	12340	12340	12340	12340	253
542	20250218	095100	33234810	12350	12350	12350	12350	0
543	20250218	095000	33234810	12350	12350	12350	12350	0
544	20250218	094900	33234810	12350	12350	12350	12350	0
545	20250218	094800	33234810	12350	12350	12350	12350	240
546	20250218	094700	30270810	12350	12390	12390	12350	294
547	20250218	094600	26637050	12390	12390	12390	12390	0
548	20250218	094500	26637050	12390	12390	12390	12390	242
549	20250218	094400	23638670	12390	12390	12390	12390	0
550	20250218	094300	23638670	12390	12390	12390	12390	0
551	20250218	094200	23638670	12390	12390	12390	12390	0
552	20250218	094100	23638670	12390	12390	12390	12390	0
553	20250218	094000	23638670	12390	12390	12390	12390	0
554	20250218	093900	23638670	12390	12390	12390	12390	10
555	20250218	093800	23514770	12390	12390	12390	12390	1
556	20250218	093700	23502380	12380	12400	12400	12370	309
557	20250218	093600	19678070	12430	12430	12430	12430	0
558	20250218	093500	19678070	12430	12450	12450	12420	460
559	20250218	093400	13963350	12450	12450	12450	12450	5
560	20250218	093300	13901100	12460	12460	12460	12460	0
561	20250218	093200	13901100	12460	12460	12460	12460	28
562	20250218	093100	13552220	12460	12460	12460	12460	0
563	20250218	093000	13552220	12460	12460	12460	12460	0
564	20250218	092900	13552220	12460	12470	12470	12460	14
565	20250218	092800	13377660	12470	12480	12480	12470	87
566	20250218	092700	12292320	12480	12480	12480	12480	40
567	20250218	092600	11793120	12480	12480	12480	12480	0
568	20250218	092500	11793120	12480	12480	12480	12480	75
569	20250218	092400	10857120	12480	12480	12480	12480	39
570	20250218	092300	10370400	12480	12480	12480	12480	20
571	20250218	092200	10120800	12480	12470	12480	12470	28
572	20250218	092100	9771460	12480	12470	12480	12470	19
573	20250218	092000	9534350	12470	12470	12520	12470	272
574	20250218	091900	6139240	12470	12470	12500	12470	49
575	20250218	091800	5528180	12470	12470	12480	12470	4
576	20250218	091700	5478290	12480	12470	12520	12470	8
577	20250218	091600	5378370	12470	12470	12520	12470	50
578	20250218	091500	4753770	12520	12520	12520	12520	20
579	20250218	091400	4503370	12560	12560	12560	12560	0
580	20250218	091300	4503370	12560	12560	12560	12560	0
581	20250218	091200	4503370	12560	12550	12560	12550	18
582	20250218	091100	4277350	12570	12570	12570	12570	58
583	20250218	091000	3548290	12580	12470	12580	12470	50
584	20250218	090900	2923980	12470	12390	12470	12390	3
585	20250218	090800	2886690	12350	12350	12350	12350	75
586	20250218	090700	1960440	12330	12330	12330	12330	0
587	20250218	090600	1960440	12330	12330	12330	12330	0
588	20250218	090500	1960440	12330	12330	12330	12330	0
589	20250218	090400	1960440	12330	12350	12350	12330	105
590	20250218	090300	665310	12350	12350	12350	12350	0
591	20250218	090200	665310	12350	12350	12350	12350	0
592	20250218	090100	665310	12350	12350	12350	12350	0
593	20250218	090000	665310	12350	12320	12350	12320	54