KissMeData/007770/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185100	35101410	11550	11550	11550	11550	56
3	20250213	185000	35101410	11550	11550	11550	11550	0
4	20250213	184900	35101410	11550	11550	11550	11550	0
5	20250213	184800	35101410	11550	11550	11550	11550	0
6	20250213	184700	35101410	11550	11550	11550	11550	0
7	20250213	184600	35101410	11550	11550	11550	11550	0
8	20250213	184500	35101410	11550	11550	11550	11550	0
9	20250213	184400	35101410	11550	11550	11550	11550	0
10	20250213	184300	35101410	11550	11550	11550	11550	0
11	20250213	184200	35101410	11550	11550	11550	11550	0
12	20250213	184100	35101410	11550	11550	11550	11550	0
13	20250213	184000	35101410	11550	11550	11550	11550	0
14	20250213	183900	35101410	11550	11550	11550	11550	0
15	20250213	183800	35101410	11550	11550	11550	11550	0
16	20250213	183700	35101410	11550	11550	11550	11550	0
17	20250213	183600	35101410	11550	11550	11550	11550	0
18	20250213	183500	35101410	11550	11550	11550	11550	0
19	20250213	183400	35101410	11550	11550	11550	11550	0
20	20250213	183300	35101410	11550	11550	11550	11550	0
21	20250213	183200	35101410	11550	11550	11550	11550	0
22	20250213	183100	35101410	11550	11550	11550	11550	0
23	20250213	183000	35101410	11550	11550	11550	11550	0
24	20250213	182900	35101410	11550	11550	11550	11550	0
25	20250213	182800	35101410	11550	11550	11550	11550	0
26	20250213	182700	35101410	11550	11550	11550	11550	0
27	20250213	182600	35101410	11550	11550	11550	11550	0
28	20250213	182500	35101410	11550	11550	11550	11550	0
29	20250213	182400	35101410	11550	11550	11550	11550	0
30	20250213	182300	35101410	11550	11550	11550	11550	0
31	20250213	182200	35101410	11550	11550	11550	11550	0
32	20250213	182100	35101410	11550	11550	11550	11550	56
33	20250213	182000	35101410	11550	11550	11550	11550	0
34	20250213	181900	35101410	11550	11550	11550	11550	0
35	20250213	181800	35101410	11550	11550	11550	11550	0
36	20250213	181700	35101410	11550	11550	11550	11550	0
37	20250213	181600	35101410	11550	11550	11550	11550	0
38	20250213	181500	35101410	11550	11550	11550	11550	0
39	20250213	181400	35101410	11550	11550	11550	11550	0
40	20250213	181300	35101410	11550	11550	11550	11550	0
41	20250213	181200	35101410	11550	11550	11550	11550	0
42	20250213	181100	35101410	11550	11550	11550	11550	0
43	20250213	181000	35101410	11550	11550	11550	11550	0
44	20250213	180900	35101410	11550	11550	11550	11550	0
45	20250213	180800	35101410	11550	11550	11550	11550	0
46	20250213	180700	35101410	11550	11550	11550	11550	0
47	20250213	180600	35101410	11550	11550	11550	11550	0
48	20250213	180500	35101410	11550	11550	11550	11550	0
49	20250213	180400	35101410	11550	11550	11550	11550	0
50	20250213	180300	35101410	11550	11550	11550	11550	0
51	20250213	180200	35101410	11550	11550	11550	11550	0
52	20250213	180100	35101410	11550	11550	11550	11550	0
53	20250213	180000	35101410	11550	11550	11550	11550	0
54	20250213	175900	35101410	11550	11550	11550	11550	0
55	20250213	175800	35101410	11550	11550	11550	11550	0
56	20250213	175700	35101410	11550	11550	11550	11550	0
57	20250213	175600	35101410	11550	11550	11550	11550	0
58	20250213	175500	35101410	11550	11550	11550	11550	0
59	20250213	175400	35101410	11550	11550	11550	11550	0
60	20250213	175300	35101410	11550	11550	11550	11550	0
61	20250213	175200	35101410	11550	11550	11550	11550	0
62	20250213	175100	35101410	11550	11550	11550	11550	56
63	20250213	175000	35101410	11550	11550	11550	11550	0
64	20250213	174900	35101410	11550	11550	11550	11550	0
65	20250213	174800	35101410	11550	11550	11550	11550	0
66	20250213	174700	35101410	11550	11550	11550	11550	0
67	20250213	174600	35101410	11550	11550	11550	11550	0
68	20250213	174500	35101410	11550	11550	11550	11550	0
69	20250213	174400	35101410	11550	11550	11550	11550	0
70	20250213	174300	35101410	11550	11550	11550	11550	0
71	20250213	174200	35101410	11550	11550	11550	11550	0
72	20250213	174100	35101410	11550	11550	11550	11550	0
73	20250213	174000	35101410	11550	11550	11550	11550	0
74	20250213	173900	35101410	11550	11550	11550	11550	0
75	20250213	173800	35101410	11550	11550	11550	11550	0
76	20250213	173700	35101410	11550	11550	11550	11550	0
77	20250213	173600	35101410	11550	11550	11550	11550	0
78	20250213	173500	35101410	11550	11550	11550	11550	0
79	20250213	173400	35101410	11550	11550	11550	11550	0
80	20250213	173300	35101410	11550	11550	11550	11550	0
81	20250213	173200	35101410	11550	11550	11550	11550	0
82	20250213	173100	35101410	11550	11550	11550	11550	0
83	20250213	173000	35101410	11550	11550	11550	11550	0
84	20250213	172900	35101410	11550	11550	11550	11550	0
85	20250213	172800	35101410	11550	11550	11550	11550	0
86	20250213	172700	35101410	11550	11550	11550	11550	0
87	20250213	172600	35101410	11550	11550	11550	11550	0
88	20250213	172500	35101410	11550	11550	11550	11550	0
89	20250213	172400	35101410	11550	11550	11550	11550	0
90	20250213	172300	35101410	11550	11550	11550	11550	0
91	20250213	172200	35101410	11550	11550	11550	11550	0
92	20250213	172100	35101410	11550	11550	11550	11550	56
93	20250213	172000	35101410	11550	11550	11550	11550	0
94	20250213	171900	35101410	11550	11550	11550	11550	0
95	20250213	171800	35101410	11550	11550	11550	11550	0
96	20250213	171700	35101410	11550	11550	11550	11550	0
97	20250213	171600	35101410	11550	11550	11550	11550	0
98	20250213	171500	35101410	11550	11550	11550	11550	0
99	20250213	171400	35101410	11550	11550	11550	11550	0
100	20250213	171300	35101410	11550	11550	11550	11550	0
101	20250213	171200	35101410	11550	11550	11550	11550	0
102	20250213	171100	35101410	11550	11550	11550	11550	0
103	20250213	171000	35101410	11550	11550	11550	11550	0
104	20250213	170900	35101410	11550	11550	11550	11550	0
105	20250213	170800	35101410	11550	11550	11550	11550	0
106	20250213	170700	35101410	11550	11550	11550	11550	0
107	20250213	170600	35101410	11550	11550	11550	11550	0
108	20250213	170500	35101410	11550	11550	11550	11550	0
109	20250213	170400	35101410	11550	11550	11550	11550	0
110	20250213	170300	35101410	11550	11550	11550	11550	0
111	20250213	170200	35101410	11550	11550	11550	11550	0
112	20250213	170100	35101410	11550	11550	11550	11550	0
113	20250213	170000	35101410	11550	11550	11550	11550	0
114	20250213	165900	35101410	11550	11550	11550	11550	0
115	20250213	165800	35101410	11550	11550	11550	11550	0
116	20250213	165700	35101410	11550	11550	11550	11550	0
117	20250213	165600	35101410	11550	11550	11550	11550	0
118	20250213	165500	35101410	11550	11550	11550	11550	0
119	20250213	165400	35101410	11550	11550	11550	11550	0
120	20250213	165300	35101410	11550	11550	11550	11550	0
121	20250213	165200	35101410	11550	11550	11550	11550	0
122	20250213	165100	35101410	11550	11550	11550	11550	56
123	20250213	165000	35101410	11550	11550	11550	11550	0
124	20250213	164900	35101410	11550	11550	11550	11550	0
125	20250213	164800	35101410	11550	11550	11550	11550	0
126	20250213	164700	35101410	11550	11550	11550	11550	0
127	20250213	164600	35101410	11550	11550	11550	11550	0
128	20250213	164500	35101410	11550	11550	11550	11550	0
129	20250213	164400	35101410	11550	11550	11550	11550	0
130	20250213	164300	35101410	11550	11550	11550	11550	0
131	20250213	164200	35101410	11550	11550	11550	11550	0
132	20250213	164100	35101410	11550	11550	11550	11550	0
133	20250213	164000	35101410	11550	11550	11550	11550	0
134	20250213	163900	35101410	11550	11550	11550	11550	0
135	20250213	163800	35101410	11550	11550	11550	11550	0
136	20250213	163700	35101410	11550	11550	11550	11550	0
137	20250213	163600	35101410	11550	11550	11550	11550	0
138	20250213	163500	35101410	11550	11550	11550	11550	0
139	20250213	163400	35101410	11550	11550	11550	11550	0
140	20250213	163300	35101410	11550	11550	11550	11550	0
141	20250213	163200	35101410	11550	11550	11550	11550	0
142	20250213	163100	35101410	11550	11550	11550	11550	0
143	20250213	163000	35101410	11550	11550	11550	11550	0
144	20250213	162900	35101410	11550	11550	11550	11550	0
145	20250213	162800	35101410	11550	11550	11550	11550	0
146	20250213	162700	35101410	11550	11550	11550	11550	0
147	20250213	162600	35101410	11550	11550	11550	11550	0
148	20250213	162500	35101410	11550	11550	11550	11550	0
149	20250213	162400	35101410	11550	11550	11550	11550	0
150	20250213	162300	35101410	11550	11550	11550	11550	0
151	20250213	162200	35101410	11550	11550	11550	11550	0
152	20250213	162100	35101410	11550	11550	11550	11550	56
153	20250213	162000	35101410	11550	11550	11550	11550	0
154	20250213	161900	35101410	11550	11550	11550	11550	0
155	20250213	161800	35101410	11550	11550	11550	11550	0
156	20250213	161700	35101410	11550	11550	11550	11550	0
157	20250213	161600	35101410	11550	11550	11550	11550	0
158	20250213	161500	35101410	11550	11550	11550	11550	0
159	20250213	161400	35101410	11550	11550	11550	11550	0
160	20250213	161300	35101410	11550	11550	11550	11550	0
161	20250213	161200	35101410	11550	11550	11550	11550	0
162	20250213	161100	35101410	11550	11550	11550	11550	0
163	20250213	161000	35101410	11550	11550	11550	11550	0
164	20250213	160900	35101410	11550	11550	11550	11550	0
165	20250213	160800	35101410	11550	11550	11550	11550	0
166	20250213	160700	35101410	11550	11550	11550	11550	0
167	20250213	160600	35101410	11550	11550	11550	11550	0
168	20250213	160500	35101410	11550	11550	11550	11550	0
169	20250213	160400	35101410	11550	11550	11550	11550	0
170	20250213	160300	35101410	11550	11550	11550	11550	0
171	20250213	160200	35101410	11550	11550	11550	11550	0
172	20250213	160100	35101410	11550	11550	11550	11550	0
173	20250213	160000	35101410	11550	11550	11550	11550	0
174	20250213	155900	35101410	11550	11550	11550	11550	0
175	20250213	155800	35101410	11550	11550	11550	11550	0
176	20250213	155700	35101410	11550	11550	11550	11550	0
177	20250213	155600	35101410	11550	11550	11550	11550	0
178	20250213	155500	35101410	11550	11550	11550	11550	0
179	20250213	155400	35101410	11550	11550	11550	11550	0
180	20250213	155300	35101410	11550	11550	11550	11550	0
181	20250213	155200	35101410	11550	11550	11550	11550	0
182	20250213	155100	35101410	11550	11550	11550	11550	56
183	20250213	155000	35101410	11550	11550	11550	11550	0
184	20250213	154900	35101410	11550	11550	11550	11550	0
185	20250213	154800	35101410	11550	11550	11550	11550	0
186	20250213	154700	35101410	11550	11550	11550	11550	0
187	20250213	154600	35101410	11550	11550	11550	11550	0
188	20250213	154500	35101410	11550	11550	11550	11550	0
189	20250213	154400	35101410	11550	11550	11550	11550	0
190	20250213	154300	35101410	11550	11550	11550	11550	0
191	20250213	154200	35101410	11550	11550	11550	11550	0
192	20250213	154100	35101410	11550	11550	11550	11550	0
193	20250213	154000	35101410	11550	11550	11550	11550	0
194	20250213	153900	35101410	11550	11550	11550	11550	0
195	20250213	153800	35101410	11550	11550	11550	11550	0
196	20250213	153700	35101410	11550	11550	11550	11550	0
197	20250213	153600	35101410	11550	11550	11550	11550	0
198	20250213	153500	35101410	11550	11550	11550	11550	0
199	20250213	153400	35101410	11550	11550	11550	11550	0
200	20250213	153300	35101410	11550	11550	11550	11550	0
201	20250213	153200	35101410	11550	11550	11550	11550	0
202	20250213	153100	35101410	11550	11550	11550	11550	0
203	20250213	153000	35101410	11550	11550	11550	11550	56
204	20250213	152900	34454610	11550	11550	11550	11550	0
205	20250213	152800	34454610	11550	11550	11550	11550	0
206	20250213	152700	34454610	11550	11550	11550	11550	0
207	20250213	152600	34454610	11550	11550	11550	11550	0
208	20250213	152500	34454610	11550	11550	11550	11550	0
209	20250213	152400	34454610	11550	11550	11550	11550	0
210	20250213	152300	34454610	11550	11550	11550	11550	0
211	20250213	152200	34454610	11550	11550	11550	11550	0
212	20250213	152100	34454610	11550	11550	11550	11550	0
213	20250213	152000	34454610	11550	11550	11550	11550	0
214	20250213	151900	34454610	11550	11510	11550	11510	102
215	20250213	151800	33276810	11550	11550	11550	11550	0
216	20250213	151700	33276810	11550	11550	11550	11550	0
217	20250213	151600	33276810	11550	11550	11550	11550	0
218	20250213	151500	33276810	11550	11550	11550	11550	0
219	20250213	151400	33276810	11550	11550	11550	11550	0
220	20250213	151300	33276810	11550	11550	11550	11550	0
221	20250213	151200	33276810	11550	11550	11550	11550	0
222	20250213	151100	33276810	11550	11550	11550	11550	0
223	20250213	151000	33276810	11550	11550	11550	11550	0
224	20250213	150900	33276810	11550	11550	11550	11550	0
225	20250213	150800	33276810	11550	11550	11550	11550	0
226	20250213	150700	33276810	11550	11540	11550	11540	10
227	20250213	150600	33161370	11550	11510	11550	11510	57
228	20250213	150500	32503700	11540	11540	11540	11540	0
229	20250213	150400	32503700	11540	11540	11540	11540	0
230	20250213	150300	32503700	11540	11540	11540	11540	0
231	20250213	150200	32503700	11540	11540	11540	11540	0
232	20250213	150100	32503700	11540	11540	11540	11540	0
233	20250213	150000	32503700	11540	11540	11540	11540	0
234	20250213	145900	32503700	11540	11540	11540	11540	0
235	20250213	145800	32503700	11540	11540	11540	11540	3
236	20250213	145700	32469080	11550	11550	11550	11550	0
237	20250213	145600	32469080	11550	11550	11550	11550	0
238	20250213	145500	32469080	11550	11550	11550	11550	0
239	20250213	145400	32469080	11550	11550	11550	11550	0
240	20250213	145300	32469080	11550	11550	11550	11550	2
241	20250213	145200	32445980	11570	11570	11570	11570	0
242	20250213	145100	32445980	11570	11570	11570	11570	0
243	20250213	145000	32445980	11570	11570	11570	11570	0
244	20250213	144900	32445980	11570	11570	11570	11570	0
245	20250213	144800	32445980	11570	11570	11570	11570	0
246	20250213	144700	32445980	11570	11530	11570	11530	170
247	20250213	144600	30479160	11570	11570	11570	11570	0
248	20250213	144500	30479160	11570	11570	11570	11570	0
249	20250213	144400	30479160	11570	11570	11570	11570	0
250	20250213	144300	30479160	11570	11570	11570	11570	0
251	20250213	144200	30479160	11570	11570	11570	11570	0
252	20250213	144100	30479160	11570	11570	11570	11570	0
253	20250213	144000	30479160	11570	11420	11570	11420	80
254	20250213	143900	29560450	11380	11380	11380	11380	0
255	20250213	143800	29560450	11380	11380	11380	11380	0
256	20250213	143700	29560450	11380	11380	11380	11380	0
257	20250213	143600	29560450	11380	11380	11380	11380	0
258	20250213	143500	29560450	11380	11380	11380	11380	2
259	20250213	143400	29537690	11410	11410	11410	11410	0
260	20250213	143300	29537690	11410	11410	11410	11410	0
261	20250213	143200	29537690	11410	11410	11410	11410	0
262	20250213	143100	29537690	11410	11410	11410	11410	1
263	20250213	143000	29526280	11390	11390	11390	11390	0
264	20250213	142900	29526280	11390	11390	11390	11390	0
265	20250213	142800	29526280	11390	11390	11390	11390	0
266	20250213	142700	29526280	11390	11390	11390	11390	1
267	20250213	142600	29514890	11410	11410	11410	11410	0
268	20250213	142500	29514890	11410	11410	11410	11410	0
269	20250213	142400	29514890	11410	11410	11410	11410	0
270	20250213	142300	29514890	11410	11410	11410	11410	0
271	20250213	142200	29514890	11410	11410	11410	11410	0
272	20250213	142100	29514890	11410	11410	11410	11410	1
273	20250213	142000	29503480	11400	11400	11400	11400	0
274	20250213	141900	29503480	11400	11400	11400	11400	0
275	20250213	141800	29503480	11400	11400	11400	11400	0
276	20250213	141700	29503480	11400	11400	11400	11400	0
277	20250213	141600	29503480	11400	11400	11400	11400	0
278	20250213	141500	29503480	11400	11400	11400	11400	0
279	20250213	141400	29503480	11400	11400	11400	11400	0
280	20250213	141300	29503480	11400	11400	11400	11400	0
281	20250213	141200	29503480	11400	11400	11400	11400	0
282	20250213	141100	29503480	11400	11400	11400	11400	0
283	20250213	141000	29503480	11400	11400	11400	11400	0
284	20250213	140900	29503480	11400	11400	11400	11400	0
285	20250213	140800	29503480	11400	11400	11400	11400	0
286	20250213	140700	29503480	11400	11400	11400	11400	0
287	20250213	140600	29503480	11400	11400	11400	11400	0
288	20250213	140500	29503480	11400	11400	11400	11400	0
289	20250213	140400	29503480	11400	11400	11400	11400	0
290	20250213	140300	29503480	11400	11400	11400	11400	0
291	20250213	140200	29503480	11400	11400	11400	11400	1
292	20250213	140100	29492080	11320	11320	11320	11320	0
293	20250213	140000	29492080	11320	11320	11320	11320	0
294	20250213	135900	29492080	11320	11320	11320	11320	0
295	20250213	135800	29492080	11320	11320	11320	11320	0
296	20250213	135700	29492080	11320	11320	11320	11320	0
297	20250213	135600	29492080	11320	11320	11320	11320	0
298	20250213	135500	29492080	11320	11320	11320	11320	51
299	20250213	135400	28914760	11320	11320	11320	11320	71
300	20250213	135300	28111040	11400	11400	11400	11400	0
301	20250213	135200	28111040	11400	11400	11400	11400	150
302	20250213	135100	26401040	11390	11360	11390	11360	48
303	20250213	135000	25855360	11300	11300	11300	11300	0
304	20250213	134900	25855360	11300	11300	11300	11300	0
305	20250213	134800	25855360	11300	11300	11300	11300	0
306	20250213	134700	25855360	11300	11300	11300	11300	0
307	20250213	134600	25855360	11300	11300	11300	11300	0
308	20250213	134500	25855360	11300	11300	11300	11300	0
309	20250213	134400	25855360	11300	11300	11300	11300	0
310	20250213	134300	25855360	11300	11300	11300	11300	0
311	20250213	134200	25855360	11300	11300	11300	11300	0
312	20250213	134100	25855360	11300	11300	11300	11300	0
313	20250213	134000	25855360	11300	11300	11300	11300	0
314	20250213	133900	25855360	11300	11300	11300	11300	0
315	20250213	133800	25855360	11300	11300	11300	11300	0
316	20250213	133700	25855360	11300	11300	11300	11300	0
317	20250213	133600	25855360	11300	11300	11300	11300	0
318	20250213	133500	25855360	11300	11300	11300	11300	0
319	20250213	133400	25855360	11300	11300	11300	11300	0
320	20250213	133300	25855360	11300	11300	11300	11300	0
321	20250213	133200	25855360	11300	11300	11300	11300	0
322	20250213	133100	25855360	11300	11300	11300	11300	0
323	20250213	133000	25855360	11300	11300	11300	11300	0
324	20250213	132900	25855360	11300	11300	11300	11300	0
325	20250213	132800	25855360	11300	11300	11300	11300	0
326	20250213	132700	25855360	11300	11300	11300	11300	0
327	20250213	132600	25855360	11300	11300	11300	11300	0
328	20250213	132500	25855360	11300	11300	11300	11300	0
329	20250213	132400	25855360	11300	11300	11300	11300	0
330	20250213	132300	25855360	11300	11300	11300	11300	0
331	20250213	132200	25855360	11300	11300	11300	11300	0
332	20250213	132100	25855360	11300	11310	11310	11300	30
333	20250213	132000	25516300	11310	11310	11310	11310	19
334	20250213	131900	25301410	11310	11310	11310	11310	0
335	20250213	131800	25301410	11310	11310	11310	11310	0
336	20250213	131700	25301410	11310	11310	11310	11310	0
337	20250213	131600	25301410	11310	11310	11310	11310	0
338	20250213	131500	25301410	11310	11310	11310	11310	0
339	20250213	131400	25301410	11310	11310	11310	11310	0
340	20250213	131300	25301410	11310	11310	11310	11310	0
341	20250213	131200	25301410	11310	11310	11310	11310	0
342	20250213	131100	25301410	11310	11310	11310	11310	0
343	20250213	131000	25301410	11310	11310	11310	11310	0
344	20250213	130900	25301410	11310	11310	11310	11310	0
345	20250213	130800	25301410	11310	11310	11310	11310	0
346	20250213	130700	25301410	11310	11310	11310	11310	0
347	20250213	130600	25301410	11310	11310	11310	11310	0
348	20250213	130500	25301410	11310	11310	11310	11310	0
349	20250213	130400	25301410	11310	11310	11310	11310	0
350	20250213	130300	25301410	11310	11310	11310	11310	0
351	20250213	130200	25301410	11310	11310	11310	11310	0
352	20250213	130100	25301410	11310	11310	11310	11310	0
353	20250213	130000	25301410	11310	11310	11310	11310	0
354	20250213	125900	25301410	11310	11310	11310	11310	0
355	20250213	125800	25301410	11310	11310	11310	11310	0
356	20250213	125700	25301410	11310	11310	11310	11310	0
357	20250213	125600	25301410	11310	11310	11310	11310	0
358	20250213	125500	25301410	11310	11310	11310	11310	0
359	20250213	125400	25301410	11310	11310	11310	11310	0
360	20250213	125300	25301410	11310	11310	11310	11310	0
361	20250213	125200	25301410	11310	11310	11310	11310	0
362	20250213	125100	25301410	11310	11310	11310	11310	0
363	20250213	125000	25301410	11310	11310	11310	11310	176
364	20250213	124900	23310850	11380	11380	11380	11380	0
365	20250213	124800	23310850	11380	11380	11380	11380	0
366	20250213	124700	23310850	11380	11380	11380	11380	0
367	20250213	124600	23310850	11380	11380	11380	11380	20
368	20250213	124500	23083250	11370	11370	11370	11370	0
369	20250213	124400	23083250	11370	11370	11370	11370	0
370	20250213	124300	23083250	11370	11370	11370	11370	0
371	20250213	124200	23083250	11370	11370	11370	11370	0
372	20250213	124100	23083250	11370	11370	11370	11370	0
373	20250213	124000	23083250	11370	11370	11370	11370	0
374	20250213	123900	23083250	11370	11370	11370	11370	0
375	20250213	123800	23083250	11370	11370	11370	11370	0
376	20250213	123700	23083250	11370	11370	11370	11370	0
377	20250213	123600	23083250	11370	11370	11370	11370	0
378	20250213	123500	23083250	11370	11370	11370	11370	0
379	20250213	123400	23083250	11370	11370	11370	11370	40
380	20250213	123300	22628450	11370	11370	11370	11370	0
381	20250213	123200	22628450	11370	11370	11370	11370	0
382	20250213	123100	22628450	11370	11370	11370	11370	0
383	20250213	123000	22628450	11370	11370	11370	11370	0
384	20250213	122900	22628450	11370	11370	11370	11370	10
385	20250213	122800	22514750	11390	11390	11390	11390	0
386	20250213	122700	22514750	11390	11390	11390	11390	0
387	20250213	122600	22514750	11390	11390	11390	11390	0
388	20250213	122500	22514750	11390	11390	11390	11390	0
389	20250213	122400	22514750	11390	11390	11390	11390	0
390	20250213	122300	22514750	11390	11390	11390	11390	0
391	20250213	122200	22514750	11390	11390	11390	11390	0
392	20250213	122100	22514750	11390	11390	11390	11390	0
393	20250213	122000	22514750	11390	11390	11390	11390	0
394	20250213	121900	22514750	11390	11390	11390	11390	0
395	20250213	121800	22514750	11390	11390	11390	11390	0
396	20250213	121700	22514750	11390	11390	11390	11390	0
397	20250213	121600	22514750	11390	11390	11390	11390	0
398	20250213	121500	22514750	11390	11390	11390	11390	0
399	20250213	121400	22514750	11390	11390	11390	11390	0
400	20250213	121300	22514750	11390	11390	11390	11390	0
401	20250213	121200	22514750	11390	11390	11390	11390	0
402	20250213	121100	22514750	11390	11390	11390	11390	0
403	20250213	121000	22514750	11390	11390	11390	11390	0
404	20250213	120900	22514750	11390	11390	11390	11390	0
405	20250213	120800	22514750	11390	11390	11390	11390	0
406	20250213	120700	22514750	11390	11390	11390	11390	0
407	20250213	120600	22514750	11390	11390	11390	11390	0
408	20250213	120500	22514750	11390	11390	11390	11390	0
409	20250213	120400	22514750	11390	11390	11390	11390	0
410	20250213	120300	22514750	11390	11390	11390	11390	0
411	20250213	120200	22514750	11390	11390	11390	11390	0
412	20250213	120100	22514750	11390	11390	11390	11390	0
413	20250213	120000	22514750	11390	11390	11390	11390	0
414	20250213	115900	22514750	11390	11390	11390	11390	0
415	20250213	115800	22514750	11390	11390	11390	11390	0
416	20250213	115700	22514750	11390	11390	11390	11390	0
417	20250213	115600	22514750	11390	11390	11390	11390	0
418	20250213	115500	22514750	11390	11390	11390	11390	0
419	20250213	115400	22514750	11390	11390	11390	11390	0
420	20250213	115300	22514750	11390	11390	11390	11390	0
421	20250213	115200	22514750	11390	11390	11390	11390	0
422	20250213	115100	22514750	11390	11390	11390	11390	0
423	20250213	115000	22514750	11390	11390	11390	11390	0
424	20250213	114900	22514750	11390	11390	11390	11390	0
425	20250213	114800	22514750	11390	11390	11390	11390	0
426	20250213	114700	22514750	11390	11390	11390	11390	0
427	20250213	114600	22514750	11390	11390	11390	11390	0
428	20250213	114500	22514750	11390	11390	11390	11390	0
429	20250213	114400	22514750	11390	11390	11390	11390	0
430	20250213	114300	22514750	11390	11410	11410	11390	97
431	20250213	114200	21408180	11410	11410	11410	11410	1
432	20250213	114100	21396770	11420	11420	11420	11420	0
433	20250213	114000	21396770	11420	11420	11420	11420	0
434	20250213	113900	21396770	11420	11420	11420	11420	0
435	20250213	113800	21396770	11420	11420	11420	11420	0
436	20250213	113700	21396770	11420	11420	11420	11420	0
437	20250213	113600	21396770	11420	11420	11420	11420	0
438	20250213	113500	21396770	11420	11420	11420	11420	0
439	20250213	113400	21396770	11420	11420	11420	11420	0
440	20250213	113300	21396770	11420	11420	11420	11420	0
441	20250213	113200	21396770	11420	11420	11420	11420	0
442	20250213	113100	21396770	11420	11420	11420	11420	0
443	20250213	113000	21396770	11420	11420	11420	11420	0
444	20250213	112900	21396770	11420	11420	11420	11420	13
445	20250213	112800	21248310	11420	11420	11420	11420	20
446	20250213	112700	21019910	11410	11410	11410	11410	0
447	20250213	112600	21019910	11410	11410	11410	11410	0
448	20250213	112500	21019910	11410	11410	11410	11410	12
449	20250213	112400	20882990	11410	11410	11410	11410	0
450	20250213	112300	20882990	11410	11410	11410	11410	0
451	20250213	112200	20882990	11410	11410	11410	11410	0
452	20250213	112100	20882990	11410	11410	11410	11410	0
453	20250213	112000	20882990	11410	11410	11410	11410	0
454	20250213	111900	20882990	11410	11410	11410	11410	0
455	20250213	111800	20882990	11410	11410	11410	11410	0
456	20250213	111700	20882990	11410	11410	11410	11410	0
457	20250213	111600	20882990	11410	11410	11410	11410	0
458	20250213	111500	20882990	11410	11410	11410	11410	2
459	20250213	111400	20860170	11410	11410	11410	11410	0
460	20250213	111300	20860170	11410	11410	11410	11410	0
461	20250213	111200	20860170	11410	11410	11410	11410	0
462	20250213	111100	20860170	11410	11410	11410	11410	0
463	20250213	111000	20860170	11410	11410	11410	11410	0
464	20250213	110900	20860170	11410	11410	11410	11410	0
465	20250213	110800	20860170	11410	11410	11410	11410	0
466	20250213	110700	20860170	11410	11410	11410	11410	0
467	20250213	110600	20860170	11410	11410	11410	11410	0
468	20250213	110500	20860170	11410	11410	11410	11410	0
469	20250213	110400	20860170	11410	11410	11410	11410	0
470	20250213	110300	20860170	11410	11410	11410	11410	1
471	20250213	110200	20848760	11290	11290	11290	11290	0
472	20250213	110100	20848760	11290	11290	11290	11290	0
473	20250213	110000	20848760	11290	11290	11290	11290	0
474	20250213	105900	20848760	11290	11290	11290	11290	0
475	20250213	105800	20848760	11290	11290	11290	11290	0
476	20250213	105700	20848760	11290	11290	11290	11290	0
477	20250213	105600	20848760	11290	11290	11290	11290	0
478	20250213	105500	20848760	11290	11290	11290	11290	0
479	20250213	105400	20848760	11290	11290	11290	11290	0
480	20250213	105300	20848760	11290	11290	11290	11290	0
481	20250213	105200	20848760	11290	11290	11290	11290	0
482	20250213	105100	20848760	11290	11290	11290	11290	0
483	20250213	105000	20848760	11290	11290	11290	11290	0
484	20250213	104900	20848760	11290	11290	11290	11290	1
485	20250213	104800	20837470	11550	11550	11550	11550	1
486	20250213	104700	20825920	11580	11580	11580	11580	0
487	20250213	104600	20825920	11580	11580	11580	11580	0
488	20250213	104500	20825920	11580	11580	11580	11580	0
489	20250213	104400	20825920	11580	11580	11580	11580	0
490	20250213	104300	20825920	11580	11580	11580	11580	0
491	20250213	104200	20825920	11580	11580	11580	11580	0
492	20250213	104100	20825920	11580	11580	11580	11580	0
493	20250213	104000	20825920	11580	11580	11580	11580	0
494	20250213	103900	20825920	11580	11580	11580	11580	0
495	20250213	103800	20825920	11580	11580	11580	11580	0
496	20250213	103700	20825920	11580	11580	11580	11580	0
497	20250213	103600	20825920	11580	11580	11580	11580	0
498	20250213	103500	20825920	11580	11580	11580	11580	0
499	20250213	103400	20825920	11580	11580	11580	11580	0
500	20250213	103300	20825920	11580	11580	11580	11580	0
501	20250213	103200	20825920	11580	11580	11580	11580	0
502	20250213	103100	20825920	11580	11580	11580	11580	0
503	20250213	103000	20825920	11580	11580	11580	11580	0
504	20250213	102900	20825920	11580	11580	11580	11580	0
505	20250213	102800	20825920	11580	11580	11580	11580	0
506	20250213	102700	20825920	11580	11580	11580	11580	0
507	20250213	102600	20825920	11580	11580	11580	11580	0
508	20250213	102500	20825920	11580	11580	11580	11580	0
509	20250213	102400	20825920	11580	11580	11580	11580	0
510	20250213	102300	20825920	11580	11580	11580	11580	0
511	20250213	102200	20825920	11580	11580	11580	11580	0
512	20250213	102100	20825920	11580	11580	11580	11580	0
513	20250213	102000	20825920	11580	11580	11580	11580	0
514	20250213	101900	20825920	11580	11580	11580	11580	0
515	20250213	101800	20825920	11580	11580	11580	11580	0
516	20250213	101700	20825920	11580	11580	11580	11580	0
517	20250213	101600	20825920	11580	11580	11580	11580	0
518	20250213	101500	20825920	11580	11580	11580	11580	0
519	20250213	101400	20825920	11580	11580	11580	11580	0
520	20250213	101300	20825920	11580	11580	11580	11580	0
521	20250213	101200	20825920	11580	11580	11580	11580	0
522	20250213	101100	20825920	11580	11580	11580	11580	0
523	20250213	101000	20825920	11580	11580	11580	11580	1
524	20250213	100900	20814340	11650	11650	11650	11650	0
525	20250213	100800	20814340	11650	11650	11650	11650	0
526	20250213	100700	20814340	11650	11650	11650	11650	0
527	20250213	100600	20814340	11650	11330	11650	11330	500
528	20250213	100500	15027100	11420	11420	11420	11420	0
529	20250213	100400	15027100	11420	11420	11420	11420	0
530	20250213	100300	15027100	11420	11420	11420	11420	1
531	20250213	100200	15015680	11210	11220	11220	11210	149
532	20250213	100100	13345290	11180	11180	11180	11180	0
533	20250213	100000	13345290	11180	11180	11180	11180	0
534	20250213	095900	13345290	11180	11180	11180	11180	0
535	20250213	095800	13345290	11180	11180	11180	11180	0
536	20250213	095700	13345290	11180	11180	11180	11180	0
537	20250213	095600	13345290	11180	11180	11180	11180	0
538	20250213	095500	13345290	11180	11180	11180	11180	0
539	20250213	095400	13345290	11180	11190	11650	11180	1047
540	20250213	095300	1301110	11190	11190	11190	11190	17
541	20250213	095200	1110880	11190	11190	11190	11190	0
542	20250213	095100	1110880	11190	11190	11190	11190	0
543	20250213	095000	1110880	11190	11190	11190	11190	0
544	20250213	094900	1110880	11190	11190	11190	11190	0
545	20250213	094800	1110880	11190	11190	11190	11190	0
546	20250213	094700	1110880	11190	11190	11190	11190	24
547	20250213	094600	842320	11190	11190	11190	11190	0
548	20250213	094500	842320	11190	11190	11190	11190	3
549	20250213	094400	808750	11230	11230	11230	11230	0
550	20250213	094300	808750	11230	11230	11230	11230	0
551	20250213	094200	808750	11230	11230	11230	11230	44
552	20250213	094100	314630	11230	11230	11230	11230	0
553	20250213	094000	314630	11230	11230	11230	11230	0
554	20250213	093900	314630	11230	11230	11230	11230	0
555	20250213	093800	314630	11230	11230	11230	11230	0
556	20250213	093700	314630	11230	11230	11230	11230	5
557	20250213	093600	258480	11230	11230	11230	11230	0
558	20250213	093500	258480	11230	11230	11230	11230	0
559	20250213	093400	258480	11230	11230	11230	11230	0
560	20250213	093300	258480	11230	11230	11230	11230	0
561	20250213	093200	258480	11230	11230	11230	11230	6
562	20250213	093100	191100	11240	11240	11240	11240	8
563	20250213	093000	101180	11240	11240	11240	11240	2
564	20250213	092900	78700	11240	11240	11240	11240	0
565	20250213	092800	78700	11240	11240	11240	11240	0
566	20250213	092700	78700	11240	11240	11240	11240	0
567	20250213	092600	78700	11240	11240	11240	11240	0
568	20250213	092500	78700	11240	11240	11240	11240	0
569	20250213	092400	78700	11240	11240	11240	11240	0
570	20250213	092300	78700	11240	11240	11240	11240	0
571	20250213	092200	78700	11240	11240	11240	11240	0
572	20250213	092100	78700	11240	11240	11240	11240	0
573	20250213	092000	78700	11240	11240	11240	11240	0
574	20250213	091900	78700	11240	11240	11240	11240	0
575	20250213	091800	78700	11240	11240	11240	11240	0
576	20250213	091700	78700	11240	11240	11240	11240	0
577	20250213	091600	78700	11240	11240	11240	11240	3
578	20250213	091500	44980	11230	11230	11230	11230	0
579	20250213	091400	44980	11230	11230	11230	11230	0
580	20250213	091300	44980	11230	11230	11230	11230	2
581	20250213	091200	22520	11230	11230	11230	11230	0
582	20250213	091100	22520	11230	11230	11230	11230	0
583	20250213	091000	22520	11230	11230	11230	11230	0
584	20250213	090900	22520	11230	11230	11230	11230	0
585	20250213	090800	22520	11230	11230	11230	11230	0
586	20250213	090700	22520	11230	11230	11230	11230	0
587	20250213	090600	22520	11230	11230	11230	11230	1
588	20250213	090500	11290	11290	11290	11290	11290	0
589	20250213	090400	11290	11290	11290	11290	11290	0
590	20250213	090300	11290	11290	11290	11290	11290	0
591	20250213	090200	11290	11290	11290	11290	11290	0
592	20250213	090100	11290	11290	11290	11290	11290	1
593	20250213	090000	0	11290	11290	11290	11290	0