KissMeData/425420/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	214100	625434950	18720	18720	18720	18720	580
3	20250214	214000	625434950	18720	18720	18720	18720	0
4	20250214	213900	625434950	18720	18720	18720	18720	0
5	20250214	213800	625434950	18720	18720	18720	18720	0
6	20250214	213700	625434950	18720	18720	18720	18720	0
7	20250214	213600	625434950	18720	18720	18720	18720	0
8	20250214	213500	625434950	18720	18720	18720	18720	0
9	20250214	213400	625434950	18720	18720	18720	18720	0
10	20250214	213300	625434950	18720	18720	18720	18720	0
11	20250214	213200	625434950	18720	18720	18720	18720	0
12	20250214	213100	625434950	18720	18720	18720	18720	0
13	20250214	213000	625434950	18720	18720	18720	18720	0
14	20250214	212900	625434950	18720	18720	18720	18720	0
15	20250214	212800	625434950	18720	18720	18720	18720	0
16	20250214	212700	625434950	18720	18720	18720	18720	0
17	20250214	212600	625434950	18720	18720	18720	18720	0
18	20250214	212500	625434950	18720	18720	18720	18720	0
19	20250214	212400	625434950	18720	18720	18720	18720	0
20	20250214	212300	625434950	18720	18720	18720	18720	0
21	20250214	212200	625434950	18720	18720	18720	18720	0
22	20250214	212100	625434950	18720	18720	18720	18720	0
23	20250214	212000	625434950	18720	18720	18720	18720	0
24	20250214	211900	625434950	18720	18720	18720	18720	0
25	20250214	211800	625434950	18720	18720	18720	18720	0
26	20250214	211700	625434950	18720	18720	18720	18720	0
27	20250214	211600	625434950	18720	18720	18720	18720	0
28	20250214	211500	625434950	18720	18720	18720	18720	0
29	20250214	211400	625434950	18720	18720	18720	18720	0
30	20250214	211300	625434950	18720	18720	18720	18720	0
31	20250214	211200	625434950	18720	18720	18720	18720	0
32	20250214	211100	625434950	18720	18720	18720	18720	580
33	20250214	211000	625434950	18720	18720	18720	18720	0
34	20250214	210900	625434950	18720	18720	18720	18720	0
35	20250214	210800	625434950	18720	18720	18720	18720	0
36	20250214	210700	625434950	18720	18720	18720	18720	0
37	20250214	210600	625434950	18720	18720	18720	18720	0
38	20250214	210500	625434950	18720	18720	18720	18720	0
39	20250214	210400	625434950	18720	18720	18720	18720	0
40	20250214	210300	625434950	18720	18720	18720	18720	0
41	20250214	210200	625434950	18720	18720	18720	18720	0
42	20250214	210100	625434950	18720	18720	18720	18720	0
43	20250214	210000	625434950	18720	18720	18720	18720	0
44	20250214	205900	625434950	18720	18720	18720	18720	0
45	20250214	205800	625434950	18720	18720	18720	18720	0
46	20250214	205700	625434950	18720	18720	18720	18720	0
47	20250214	205600	625434950	18720	18720	18720	18720	0
48	20250214	205500	625434950	18720	18720	18720	18720	0
49	20250214	205400	625434950	18720	18720	18720	18720	0
50	20250214	205300	625434950	18720	18720	18720	18720	0
51	20250214	205200	625434950	18720	18720	18720	18720	0
52	20250214	205100	625434950	18720	18720	18720	18720	0
53	20250214	205000	625434950	18720	18720	18720	18720	0
54	20250214	204900	625434950	18720	18720	18720	18720	0
55	20250214	204800	625434950	18720	18720	18720	18720	0
56	20250214	204700	625434950	18720	18720	18720	18720	0
57	20250214	204600	625434950	18720	18720	18720	18720	0
58	20250214	204500	625434950	18720	18720	18720	18720	0
59	20250214	204400	625434950	18720	18720	18720	18720	0
60	20250214	204300	625434950	18720	18720	18720	18720	0
61	20250214	204200	625434950	18720	18720	18720	18720	0
62	20250214	204100	625434950	18720	18720	18720	18720	580
63	20250214	204000	625434950	18720	18720	18720	18720	0
64	20250214	203900	625434950	18720	18720	18720	18720	0
65	20250214	203800	625434950	18720	18720	18720	18720	0
66	20250214	203700	625434950	18720	18720	18720	18720	0
67	20250214	203600	625434950	18720	18720	18720	18720	0
68	20250214	203500	625434950	18720	18720	18720	18720	0
69	20250214	203400	625434950	18720	18720	18720	18720	0
70	20250214	203300	625434950	18720	18720	18720	18720	0
71	20250214	203200	625434950	18720	18720	18720	18720	0
72	20250214	203100	625434950	18720	18720	18720	18720	0
73	20250214	203000	625434950	18720	18720	18720	18720	0
74	20250214	202900	625434950	18720	18720	18720	18720	0
75	20250214	202800	625434950	18720	18720	18720	18720	0
76	20250214	202700	625434950	18720	18720	18720	18720	0
77	20250214	202600	625434950	18720	18720	18720	18720	0
78	20250214	202500	625434950	18720	18720	18720	18720	0
79	20250214	202400	625434950	18720	18720	18720	18720	0
80	20250214	202300	625434950	18720	18720	18720	18720	0
81	20250214	202200	625434950	18720	18720	18720	18720	0
82	20250214	202100	625434950	18720	18720	18720	18720	0
83	20250214	202000	625434950	18720	18720	18720	18720	0
84	20250214	201900	625434950	18720	18720	18720	18720	0
85	20250214	201800	625434950	18720	18720	18720	18720	0
86	20250214	201700	625434950	18720	18720	18720	18720	0
87	20250214	201600	625434950	18720	18720	18720	18720	0
88	20250214	201500	625434950	18720	18720	18720	18720	0
89	20250214	201400	625434950	18720	18720	18720	18720	0
90	20250214	201300	625434950	18720	18720	18720	18720	0
91	20250214	201200	625434950	18720	18720	18720	18720	0
92	20250214	201100	625434950	18720	18720	18720	18720	580
93	20250214	201000	625434950	18720	18720	18720	18720	0
94	20250214	200900	625434950	18720	18720	18720	18720	0
95	20250214	200800	625434950	18720	18720	18720	18720	0
96	20250214	200700	625434950	18720	18720	18720	18720	0
97	20250214	200600	625434950	18720	18720	18720	18720	0
98	20250214	200500	625434950	18720	18720	18720	18720	0
99	20250214	200400	625434950	18720	18720	18720	18720	0
100	20250214	200300	625434950	18720	18720	18720	18720	0
101	20250214	200200	625434950	18720	18720	18720	18720	0
102	20250214	200100	625434950	18720	18720	18720	18720	0
103	20250214	200000	625434950	18720	18720	18720	18720	0
104	20250214	195900	625434950	18720	18720	18720	18720	0
105	20250214	195800	625434950	18720	18720	18720	18720	0
106	20250214	195700	625434950	18720	18720	18720	18720	0
107	20250214	195600	625434950	18720	18720	18720	18720	0
108	20250214	195500	625434950	18720	18720	18720	18720	0
109	20250214	195400	625434950	18720	18720	18720	18720	0
110	20250214	195300	625434950	18720	18720	18720	18720	0
111	20250214	195200	625434950	18720	18720	18720	18720	0
112	20250214	195100	625434950	18720	18720	18720	18720	0
113	20250214	195000	625434950	18720	18720	18720	18720	0
114	20250214	194900	625434950	18720	18720	18720	18720	0
115	20250214	194800	625434950	18720	18720	18720	18720	0
116	20250214	194700	625434950	18720	18720	18720	18720	0
117	20250214	194600	625434950	18720	18720	18720	18720	0
118	20250214	194500	625434950	18720	18720	18720	18720	0
119	20250214	194400	625434950	18720	18720	18720	18720	0
120	20250214	194300	625434950	18720	18720	18720	18720	0
121	20250214	194200	625434950	18720	18720	18720	18720	0
122	20250214	194100	625434950	18720	18720	18720	18720	580
123	20250214	194000	625434950	18720	18720	18720	18720	0
124	20250214	193900	625434950	18720	18720	18720	18720	0
125	20250214	193800	625434950	18720	18720	18720	18720	0
126	20250214	193700	625434950	18720	18720	18720	18720	0
127	20250214	193600	625434950	18720	18720	18720	18720	0
128	20250214	193500	625434950	18720	18720	18720	18720	0
129	20250214	193400	625434950	18720	18720	18720	18720	0
130	20250214	193300	625434950	18720	18720	18720	18720	0
131	20250214	193200	625434950	18720	18720	18720	18720	0
132	20250214	193100	625434950	18720	18720	18720	18720	0
133	20250214	193000	625434950	18720	18720	18720	18720	0
134	20250214	192900	625434950	18720	18720	18720	18720	0
135	20250214	192800	625434950	18720	18720	18720	18720	0
136	20250214	192700	625434950	18720	18720	18720	18720	0
137	20250214	192600	625434950	18720	18720	18720	18720	0
138	20250214	192500	625434950	18720	18720	18720	18720	0
139	20250214	192400	625434950	18720	18720	18720	18720	0
140	20250214	192300	625434950	18720	18720	18720	18720	0
141	20250214	192200	625434950	18720	18720	18720	18720	0
142	20250214	192100	625434950	18720	18720	18720	18720	0
143	20250214	192000	625434950	18720	18720	18720	18720	0
144	20250214	191900	625434950	18720	18720	18720	18720	0
145	20250214	191800	625434950	18720	18720	18720	18720	0
146	20250214	191700	625434950	18720	18720	18720	18720	0
147	20250214	191600	625434950	18720	18720	18720	18720	0
148	20250214	191500	625434950	18720	18720	18720	18720	0
149	20250214	191400	625434950	18720	18720	18720	18720	0
150	20250214	191300	625434950	18720	18720	18720	18720	0
151	20250214	191200	625434950	18720	18720	18720	18720	0
152	20250214	191100	625434950	18720	18720	18720	18720	580
153	20250214	191000	625434950	18720	18720	18720	18720	0
154	20250214	190900	625434950	18720	18720	18720	18720	0
155	20250214	190800	625434950	18720	18720	18720	18720	0
156	20250214	190700	625434950	18720	18720	18720	18720	0
157	20250214	190600	625434950	18720	18720	18720	18720	0
158	20250214	190500	625434950	18720	18720	18720	18720	0
159	20250214	190400	625434950	18720	18720	18720	18720	0
160	20250214	190300	625434950	18720	18720	18720	18720	0
161	20250214	190200	625434950	18720	18720	18720	18720	0
162	20250214	190100	625434950	18720	18720	18720	18720	0
163	20250214	190000	625434950	18720	18720	18720	18720	0
164	20250214	185900	625434950	18720	18720	18720	18720	0
165	20250214	185800	625434950	18720	18720	18720	18720	0
166	20250214	185700	625434950	18720	18720	18720	18720	0
167	20250214	185600	625434950	18720	18720	18720	18720	0
168	20250214	185500	625434950	18720	18720	18720	18720	0
169	20250214	185400	625434950	18720	18720	18720	18720	0
170	20250214	185300	625434950	18720	18720	18720	18720	0
171	20250214	185200	625434950	18720	18720	18720	18720	0
172	20250214	185100	625434950	18720	18720	18720	18720	0
173	20250214	185000	625434950	18720	18720	18720	18720	0
174	20250214	184900	625434950	18720	18720	18720	18720	0
175	20250214	184800	625434950	18720	18720	18720	18720	0
176	20250214	184700	625434950	18720	18720	18720	18720	0
177	20250214	184600	625434950	18720	18720	18720	18720	0
178	20250214	184500	625434950	18720	18720	18720	18720	0
179	20250214	184400	625434950	18720	18720	18720	18720	0
180	20250214	184300	625434950	18720	18720	18720	18720	0
181	20250214	184200	625434950	18720	18720	18720	18720	0
182	20250214	184100	625434950	18720	18720	18720	18720	580
183	20250214	184000	625434950	18720	18720	18720	18720	0
184	20250214	183900	625434950	18720	18720	18720	18720	0
185	20250214	183800	625434950	18720	18720	18720	18720	0
186	20250214	183700	625434950	18720	18720	18720	18720	0
187	20250214	183600	625434950	18720	18720	18720	18720	0
188	20250214	183500	625434950	18720	18720	18720	18720	0
189	20250214	183400	625434950	18720	18720	18720	18720	0
190	20250214	183300	625434950	18720	18720	18720	18720	0
191	20250214	183200	625434950	18720	18720	18720	18720	0
192	20250214	183100	625434950	18720	18720	18720	18720	0
193	20250214	183000	625434950	18720	18720	18720	18720	0
194	20250214	182900	625434950	18720	18720	18720	18720	0
195	20250214	182800	625434950	18720	18720	18720	18720	0
196	20250214	182700	625434950	18720	18720	18720	18720	0
197	20250214	182600	625434950	18720	18720	18720	18720	0
198	20250214	182500	625434950	18720	18720	18720	18720	0
199	20250214	182400	625434950	18720	18720	18720	18720	0
200	20250214	182300	625434950	18720	18720	18720	18720	0
201	20250214	182200	625434950	18720	18720	18720	18720	0
202	20250214	182100	625434950	18720	18720	18720	18720	0
203	20250214	182000	625434950	18720	18720	18720	18720	0
204	20250214	181900	625434950	18720	18720	18720	18720	0
205	20250214	181800	625434950	18720	18720	18720	18720	0
206	20250214	181700	625434950	18720	18720	18720	18720	0
207	20250214	181600	625434950	18720	18720	18720	18720	0
208	20250214	181500	625434950	18720	18720	18720	18720	0
209	20250214	181400	625434950	18720	18720	18720	18720	0
210	20250214	181300	625434950	18720	18720	18720	18720	0
211	20250214	181200	625434950	18720	18720	18720	18720	0
212	20250214	181100	625434950	18720	18720	18720	18720	580
213	20250214	181000	625434950	18720	18720	18720	18720	0
214	20250214	180900	625434950	18720	18720	18720	18720	0
215	20250214	180800	625434950	18720	18720	18720	18720	0
216	20250214	180700	625434950	18720	18720	18720	18720	0
217	20250214	180600	625434950	18720	18720	18720	18720	0
218	20250214	180500	625434950	18720	18720	18720	18720	0
219	20250214	180400	625434950	18720	18720	18720	18720	0
220	20250214	180300	625434950	18720	18720	18720	18720	0
221	20250214	180200	625434950	18720	18720	18720	18720	0
222	20250214	180100	625434950	18720	18720	18720	18720	0
223	20250214	180000	625434950	18720	18720	18720	18720	0
224	20250214	175900	625434950	18720	18720	18720	18720	0
225	20250214	175800	625434950	18720	18720	18720	18720	0
226	20250214	175700	625434950	18720	18720	18720	18720	0
227	20250214	175600	625434950	18720	18720	18720	18720	0
228	20250214	175500	625434950	18720	18720	18720	18720	0
229	20250214	175400	625434950	18720	18720	18720	18720	0
230	20250214	175300	625434950	18720	18720	18720	18720	0
231	20250214	175200	625434950	18720	18720	18720	18720	0
232	20250214	175100	625434950	18720	18720	18720	18720	0
233	20250214	175000	625434950	18720	18720	18720	18720	0
234	20250214	174900	625434950	18720	18720	18720	18720	0
235	20250214	174800	625434950	18720	18720	18720	18720	0
236	20250214	174700	625434950	18720	18720	18720	18720	0
237	20250214	174600	625434950	18720	18720	18720	18720	0
238	20250214	174500	625434950	18720	18720	18720	18720	0
239	20250214	174400	625434950	18720	18720	18720	18720	0
240	20250214	174300	625434950	18720	18720	18720	18720	0
241	20250214	174200	625434950	18720	18720	18720	18720	0
242	20250214	174100	625434950	18720	18720	18720	18720	580
243	20250214	174000	625434950	18720	18720	18720	18720	0
244	20250214	173900	625434950	18720	18720	18720	18720	0
245	20250214	173800	625434950	18720	18720	18720	18720	0
246	20250214	173700	625434950	18720	18720	18720	18720	0
247	20250214	173600	625434950	18720	18720	18720	18720	0
248	20250214	173500	625434950	18720	18720	18720	18720	0
249	20250214	173400	625434950	18720	18720	18720	18720	0
250	20250214	173300	625434950	18720	18720	18720	18720	0
251	20250214	173200	625434950	18720	18720	18720	18720	0
252	20250214	173100	625434950	18720	18720	18720	18720	0
253	20250214	173000	625434950	18720	18720	18720	18720	0
254	20250214	172900	625434950	18720	18720	18720	18720	0
255	20250214	172800	625434950	18720	18720	18720	18720	0
256	20250214	172700	625434950	18720	18720	18720	18720	0
257	20250214	172600	625434950	18720	18720	18720	18720	0
258	20250214	172500	625434950	18720	18720	18720	18720	0
259	20250214	172400	625434950	18720	18720	18720	18720	0
260	20250214	172300	625434950	18720	18720	18720	18720	0
261	20250214	172200	625434950	18720	18720	18720	18720	0
262	20250214	172100	625434950	18720	18720	18720	18720	0
263	20250214	172000	625434950	18720	18720	18720	18720	0
264	20250214	171900	625434950	18720	18720	18720	18720	0
265	20250214	171800	625434950	18720	18720	18720	18720	0
266	20250214	171700	625434950	18720	18720	18720	18720	0
267	20250214	171600	625434950	18720	18720	18720	18720	0
268	20250214	171500	625434950	18720	18720	18720	18720	0
269	20250214	171400	625434950	18720	18720	18720	18720	0
270	20250214	171300	625434950	18720	18720	18720	18720	0
271	20250214	171200	625434950	18720	18720	18720	18720	0
272	20250214	171100	625434950	18720	18720	18720	18720	580
273	20250214	171000	625434950	18720	18720	18720	18720	0
274	20250214	170900	625434950	18720	18720	18720	18720	0
275	20250214	170800	625434950	18720	18720	18720	18720	0
276	20250214	170700	625434950	18720	18720	18720	18720	0
277	20250214	170600	625434950	18720	18720	18720	18720	0
278	20250214	170500	625434950	18720	18720	18720	18720	0
279	20250214	170400	625434950	18720	18720	18720	18720	0
280	20250214	170300	625434950	18720	18720	18720	18720	0
281	20250214	170200	625434950	18720	18720	18720	18720	0
282	20250214	170100	625434950	18720	18720	18720	18720	0
283	20250214	170000	625434950	18720	18720	18720	18720	0
284	20250214	165900	625434950	18720	18720	18720	18720	0
285	20250214	165800	625434950	18720	18720	18720	18720	0
286	20250214	165700	625434950	18720	18720	18720	18720	0
287	20250214	165600	625434950	18720	18720	18720	18720	0
288	20250214	165500	625434950	18720	18720	18720	18720	0
289	20250214	165400	625434950	18720	18720	18720	18720	0
290	20250214	165300	625434950	18720	18720	18720	18720	0
291	20250214	165200	625434950	18720	18720	18720	18720	0
292	20250214	165100	625434950	18720	18720	18720	18720	0
293	20250214	165000	625434950	18720	18720	18720	18720	0
294	20250214	164900	625434950	18720	18720	18720	18720	0
295	20250214	164800	625434950	18720	18720	18720	18720	0
296	20250214	164700	625434950	18720	18720	18720	18720	0
297	20250214	164600	625434950	18720	18720	18720	18720	0
298	20250214	164500	625434950	18720	18720	18720	18720	0
299	20250214	164400	625434950	18720	18720	18720	18720	0
300	20250214	164300	625434950	18720	18720	18720	18720	0
301	20250214	164200	625434950	18720	18720	18720	18720	0
302	20250214	164100	625434950	18720	18720	18720	18720	580
303	20250214	164000	625434950	18720	18720	18720	18720	0
304	20250214	163900	625434950	18720	18720	18720	18720	0
305	20250214	163800	625434950	18720	18720	18720	18720	0
306	20250214	163700	625434950	18720	18720	18720	18720	0
307	20250214	163600	625434950	18720	18720	18720	18720	0
308	20250214	163500	625434950	18720	18720	18720	18720	0
309	20250214	163400	625434950	18720	18720	18720	18720	0
310	20250214	163300	625434950	18720	18720	18720	18720	0
311	20250214	163200	625434950	18720	18720	18720	18720	0
312	20250214	163100	625434950	18720	18720	18720	18720	0
313	20250214	163000	625434950	18720	18720	18720	18720	0
314	20250214	162900	625434950	18720	18720	18720	18720	0
315	20250214	162800	625434950	18720	18720	18720	18720	0
316	20250214	162700	625434950	18720	18720	18720	18720	0
317	20250214	162600	625434950	18720	18720	18720	18720	0
318	20250214	162500	625434950	18720	18720	18720	18720	0
319	20250214	162400	625434950	18720	18720	18720	18720	0
320	20250214	162300	625434950	18720	18720	18720	18720	0
321	20250214	162200	625434950	18720	18720	18720	18720	0
322	20250214	162100	625434950	18720	18720	18720	18720	0
323	20250214	162000	625434950	18720	18720	18720	18720	0
324	20250214	161900	625434950	18720	18720	18720	18720	0
325	20250214	161800	625434950	18720	18720	18720	18720	0
326	20250214	161700	625434950	18720	18720	18720	18720	0
327	20250214	161600	625434950	18720	18720	18720	18720	0
328	20250214	161500	625434950	18720	18720	18720	18720	0
329	20250214	161400	625434950	18720	18720	18720	18720	0
330	20250214	161300	625434950	18720	18720	18720	18720	0
331	20250214	161200	625434950	18720	18720	18720	18720	0
332	20250214	161100	625434950	18720	18720	18720	18720	580
333	20250214	161000	625434950	18720	18720	18720	18720	0
334	20250214	160900	625434950	18720	18720	18720	18720	0
335	20250214	160800	625434950	18720	18720	18720	18720	0
336	20250214	160700	625434950	18720	18720	18720	18720	0
337	20250214	160600	625434950	18720	18720	18720	18720	0
338	20250214	160500	625434950	18720	18720	18720	18720	0
339	20250214	160400	625434950	18720	18720	18720	18720	0
340	20250214	160300	625434950	18720	18720	18720	18720	0
341	20250214	160200	625434950	18720	18720	18720	18720	0
342	20250214	160100	625434950	18720	18720	18720	18720	0
343	20250214	160000	625434950	18720	18720	18720	18720	0
344	20250214	155900	625434950	18720	18720	18720	18720	0
345	20250214	155800	625434950	18720	18720	18720	18720	0
346	20250214	155700	625434950	18720	18720	18720	18720	0
347	20250214	155600	625434950	18720	18720	18720	18720	0
348	20250214	155500	625434950	18720	18720	18720	18720	0
349	20250214	155400	625434950	18720	18720	18720	18720	0
350	20250214	155300	625434950	18720	18720	18720	18720	0
351	20250214	155200	625434950	18720	18720	18720	18720	0
352	20250214	155100	625434950	18720	18720	18720	18720	0
353	20250214	155000	625434950	18720	18720	18720	18720	0
354	20250214	154900	625434950	18720	18720	18720	18720	0
355	20250214	154800	625434950	18720	18720	18720	18720	0
356	20250214	154700	625434950	18720	18720	18720	18720	0
357	20250214	154600	625434950	18720	18720	18720	18720	0
358	20250214	154500	625434950	18720	18720	18720	18720	0
359	20250214	154400	625434950	18720	18720	18720	18720	0
360	20250214	154300	625434950	18720	18720	18720	18720	0
361	20250214	154200	625434950	18720	18720	18720	18720	0
362	20250214	154100	625434950	18720	18720	18720	18720	580
363	20250214	154000	625434950	18720	18720	18720	18720	0
364	20250214	153900	625434950	18720	18720	18720	18720	0
365	20250214	153800	625434950	18720	18720	18720	18720	0
366	20250214	153700	625434950	18720	18720	18720	18720	0
367	20250214	153600	625434950	18720	18720	18720	18720	0
368	20250214	153500	625434950	18720	18720	18720	18720	0
369	20250214	153400	625434950	18720	18720	18720	18720	0
370	20250214	153300	625434950	18720	18720	18720	18720	0
371	20250214	153200	625434950	18720	18720	18720	18720	0
372	20250214	153100	625434950	18720	18720	18720	18720	0
373	20250214	153000	625434950	18720	18720	18720	18720	580
374	20250214	152900	614577350	18720	18720	18720	18720	0
375	20250214	152800	614577350	18720	18720	18720	18720	0
376	20250214	152700	614577350	18720	18720	18720	18720	0
377	20250214	152600	614577350	18720	18720	18720	18720	0
378	20250214	152500	614577350	18720	18720	18720	18720	0
379	20250214	152400	614577350	18720	18720	18720	18720	0
380	20250214	152300	614577350	18720	18720	18720	18720	0
381	20250214	152200	614577350	18720	18720	18720	18720	0
382	20250214	152100	614577350	18720	18720	18720	18720	0
383	20250214	152000	614577350	18720	18720	18720	18720	0
384	20250214	151900	614577350	18720	18720	18720	18720	36
385	20250214	151800	613903430	18690	18680	18690	18670	65
386	20250214	151700	612688710	18680	18690	18690	18680	44
387	20250214	151600	611866450	18690	18690	18690	18690	3
388	20250214	151500	611810380	18690	18690	18690	18690	2
389	20250214	151400	611773000	18690	18690	18690	18690	2
390	20250214	151300	611735620	18690	18750	18750	18690	1181
391	20250214	151200	589632080	18760	18760	18760	18760	58
392	20250214	151100	588544000	18760	18760	18760	18760	3
393	20250214	151000	588487720	18770	18770	18770	18760	156
394	20250214	150900	585560080	18780	18780	18780	18780	106
395	20250214	150800	583569400	18770	18770	18770	18770	1
396	20250214	150700	583550630	18870	18870	18870	18870	0
397	20250214	150600	583550630	18870	18790	18870	18790	4
398	20250214	150500	583475390	18750	18790	18790	18750	36
399	20250214	150400	582800250	18760	18760	18760	18760	38
400	20250214	150300	582087370	18810	18810	18810	18810	0
401	20250214	150200	582087370	18810	18810	18810	18810	7
402	20250214	150100	581955700	18810	18810	18810	18810	200
403	20250214	150000	578193700	18750	18750	18750	18750	0
404	20250214	145900	578193700	18750	18820	18820	18750	815
405	20250214	145800	562876130	18870	18900	18900	18850	3363
406	20250214	145700	499354100	18900	18920	18920	18900	136
407	20250214	145600	496783640	18920	18920	18920	18920	0
408	20250214	145500	496783640	18920	18920	18920	18920	11
409	20250214	145400	496575520	18930	18930	18930	18930	10
410	20250214	145300	496386220	18910	18910	18910	18910	2
411	20250214	145200	496348400	18920	18920	18920	18920	21
412	20250214	145100	495951080	18920	18910	18920	18910	201
413	20250214	145000	492148170	18920	18920	18920	18920	0
414	20250214	144900	492148170	18920	18920	18920	18920	2
415	20250214	144800	492110330	18920	18920	18920	18920	0
416	20250214	144700	492110330	18920	18920	18920	18920	0
417	20250214	144600	492110330	18920	18920	18920	18920	100
418	20250214	144500	490218330	18910	18910	18910	18910	72
419	20250214	144400	488856810	18910	18910	18910	18910	46
420	20250214	144300	487986950	18920	18920	18920	18920	134
421	20250214	144200	485451670	18910	18910	18910	18910	20
422	20250214	144100	485073470	18910	18910	18910	18910	197
423	20250214	144000	481348200	18910	18910	18910	18910	0
424	20250214	143900	481348200	18910	18920	18920	18910	167
425	20250214	143800	478189310	18920	18920	18920	18920	0
426	20250214	143700	478189310	18920	18910	18920	18910	13
427	20250214	143600	477943400	18910	18920	18920	18910	12
428	20250214	143500	477716460	18930	18930	18930	18930	43
429	20250214	143400	476902470	18930	18930	18930	18930	57
430	20250214	143300	475823460	18930	18930	18930	18930	2
431	20250214	143200	475785600	18930	18930	18930	18910	275
432	20250214	143100	470582880	18920	18920	18920	18920	7
433	20250214	143000	470450440	18930	18930	18930	18930	0
434	20250214	142900	470450440	18930	18930	18930	18930	0
435	20250214	142800	470450440	18930	18930	18930	18930	0
436	20250214	142700	470450440	18930	18930	18930	18930	0
437	20250214	142600	470450440	18930	18940	18940	18930	94
438	20250214	142500	468670090	18940	18970	18970	18940	20
439	20250214	142400	468291230	18940	18940	18940	18940	0
440	20250214	142300	468291230	18940	18940	18940	18940	1
441	20250214	142200	468272290	18900	18900	18900	18900	0
442	20250214	142100	468272290	18900	18900	18900	18900	0
443	20250214	142000	468272290	18900	18900	18900	18900	0
444	20250214	141900	468272290	18900	18900	18900	18900	0
445	20250214	141800	468272290	18900	18900	18900	18900	0
446	20250214	141700	468272290	18900	18900	18900	18900	17
447	20250214	141600	467950990	18930	18930	18930	18930	9
448	20250214	141500	467780620	18970	18970	18970	18970	0
449	20250214	141400	467780620	18970	18970	18970	18970	6
450	20250214	141300	467666800	18980	18980	18980	18980	0
451	20250214	141200	467666800	18980	18940	18980	18940	44
452	20250214	141100	466831880	18940	18930	18940	18930	119
453	20250214	141000	464578300	18930	18920	18930	18920	37
454	20250214	140900	463878250	18920	18920	18920	18920	0
455	20250214	140800	463878250	18920	18920	18920	18920	0
456	20250214	140700	463878250	18920	18920	18920	18920	0
457	20250214	140600	463878250	18920	18920	18920	18920	1
458	20250214	140500	463859330	18880	18880	18880	18880	0
459	20250214	140400	463859330	18880	18880	18880	18880	0
460	20250214	140300	463859330	18880	18880	18880	18880	0
461	20250214	140200	463859330	18880	18880	18880	18880	0
462	20250214	140100	463859330	18880	18880	18880	18880	50
463	20250214	140000	462915330	18880	18880	18880	18880	0
464	20250214	135900	462915330	18880	18880	18880	18880	0
465	20250214	135800	462915330	18880	18880	18880	18880	0
466	20250214	135700	462915330	18880	18880	18880	18880	4
467	20250214	135600	462839810	18880	18880	18880	18880	0
468	20250214	135500	462839810	18880	18880	18880	18880	20
469	20250214	135400	462462210	18920	18920	18920	18920	0
470	20250214	135300	462462210	18920	18920	18920	18920	6
471	20250214	135200	462348690	18870	18870	18870	18870	0
472	20250214	135100	462348690	18870	18890	18890	18870	150
473	20250214	135000	459518150	18920	18920	18920	18920	0
474	20250214	134900	459518150	18920	18920	18920	18920	0
475	20250214	134800	459518150	18920	18920	18920	18920	0
476	20250214	134700	459518150	18920	18920	18920	18920	2
477	20250214	134600	459480310	18870	18820	18870	18820	95
478	20250214	134500	457689010	18820	18820	18820	18820	0
479	20250214	134400	457689010	18820	18860	18860	18810	501
480	20250214	134300	448249870	18890	18890	18890	18890	5
481	20250214	134200	448155420	18890	18890	18890	18890	0
482	20250214	134100	448155420	18890	18890	18890	18890	15
483	20250214	134000	447872070	18890	18890	18890	18890	0
484	20250214	133900	447872070	18890	18890	18890	18890	0
485	20250214	133800	447872070	18890	18890	18890	18890	0
486	20250214	133700	447872070	18890	18890	18890	18890	1
487	20250214	133600	447853180	18840	18840	18840	18840	0
488	20250214	133500	447853180	18840	18840	18840	18840	1
489	20250214	133400	447834340	18850	18850	18850	18850	0
490	20250214	133300	447834340	18850	18860	18860	18850	100
491	20250214	133200	445949130	18870	18870	18870	18870	0
492	20250214	133100	445949130	18870	18870	18870	18870	0
493	20250214	133000	445949130	18870	18870	18870	18870	166
494	20250214	132900	442816710	18880	18880	18880	18880	34
495	20250214	132800	442174790	18880	18880	18880	18880	0
496	20250214	132700	442174790	18880	18860	18880	18860	122
497	20250214	132600	439872530	18860	18860	18860	18860	0
498	20250214	132500	439872530	18860	18860	18860	18860	0
499	20250214	132400	439872530	18860	18860	18860	18860	0
500	20250214	132300	439872530	18860	18860	18860	18860	0
501	20250214	132200	439872530	18860	18860	18860	18860	0
502	20250214	132100	439872530	18860	18860	18860	18860	0
503	20250214	132000	439872530	18860	18860	18860	18860	0
504	20250214	131900	439872530	18860	18860	18860	18860	1
505	20250214	131800	439853670	18850	18850	18850	18850	0
506	20250214	131700	439853670	18850	18850	18850	18850	0
507	20250214	131600	439853670	18850	18850	18850	18850	0
508	20250214	131500	439853670	18850	18850	18850	18850	0
509	20250214	131400	439853670	18850	18850	18850	18850	52
510	20250214	131300	438873470	18880	18880	18880	18880	30
511	20250214	131200	438307070	18880	18880	18880	18880	0
512	20250214	131100	438307070	18880	18900	18900	18880	105
513	20250214	131000	436324650	18900	18900	18900	18900	0
514	20250214	130900	436324650	18900	18900	18900	18900	0
515	20250214	130800	436324650	18900	18900	18900	18900	0
516	20250214	130700	436324650	18900	18900	18900	18900	0
517	20250214	130600	436324650	18900	18950	18950	18900	1000
518	20250214	130500	417418660	19000	19000	19000	19000	0
519	20250214	130400	417418660	19000	19000	19000	19000	10
520	20250214	130300	417228660	19000	19000	19000	19000	20
521	20250214	130200	416848660	19000	19000	19000	19000	30
522	20250214	130100	416278660	18950	18950	18950	18950	1
523	20250214	130000	416259710	18950	18950	18950	18950	0
524	20250214	125900	416259710	18950	18950	18950	18950	0
525	20250214	125800	416259710	18950	18950	18950	18950	0
526	20250214	125700	416259710	18950	18950	18950	18950	0
527	20250214	125600	416259710	18950	18950	18950	18950	0
528	20250214	125500	416259710	18950	18950	18950	18950	0
529	20250214	125400	416259710	18950	18950	18950	18950	0
530	20250214	125300	416259710	18950	18950	18950	18950	0
531	20250214	125200	416259710	18950	18950	18950	18950	0
532	20250214	125100	416259710	18950	18950	18950	18950	0
533	20250214	125000	416259710	18950	18950	18950	18950	0
534	20250214	124900	416259710	18950	18950	18950	18950	0
535	20250214	124800	416259710	18950	18950	18950	18950	319
536	20250214	124700	410214660	18950	18950	18950	18950	250
537	20250214	124600	405477160	18950	18950	18950	18950	0
538	20250214	124500	405477160	18950	18950	18950	18950	0
539	20250214	124400	405477160	18950	18950	18950	18950	10
540	20250214	124300	405287660	18950	18950	18950	18950	0
541	20250214	124200	405287660	18950	18950	18950	18950	0
542	20250214	124100	405287660	18950	18950	18950	18950	0
543	20250214	124000	405287660	18950	18950	18950	18950	1
544	20250214	123900	405268710	18950	18950	18950	18950	1
545	20250214	123800	405249760	18900	18900	18900	18900	0
546	20250214	123700	405249760	18900	18930	18930	18900	27
547	20250214	123600	404739400	18940	18950	18950	18940	45
548	20250214	123500	403886660	18950	18950	18950	18950	0
549	20250214	123400	403886660	18950	18950	18950	18950	1
550	20250214	123300	403867710	18900	18900	18900	18900	14
551	20250214	123200	403603110	18900	18900	18900	18900	3
552	20250214	123100	403546410	18910	18910	18910	18910	0
553	20250214	123000	403546410	18910	18910	18910	18910	0
554	20250214	122900	403546410	18910	18900	18910	18900	14
555	20250214	122800	403281800	18900	18900	18900	18900	0
556	20250214	122700	403281800	18900	18900	18900	18900	3
557	20250214	122600	403225100	19000	18940	19000	18940	100
558	20250214	122500	401325700	18900	18900	18900	18900	23
559	20250214	122400	400891000	18820	18820	18820	18820	0
560	20250214	122300	400891000	18820	18820	18820	18820	19
561	20250214	122200	400533420	18820	18900	18900	18820	260
562	20250214	122100	395635760	18900	18900	18900	18900	10
563	20250214	122000	395446760	18900	18900	18900	18900	20
564	20250214	121900	395068760	18900	18900	18900	18900	11
565	20250214	121800	394860860	18900	18900	18900	18900	22
566	20250214	121700	394445060	18900	18900	18900	18900	0
567	20250214	121600	394445060	18900	18900	18900	18900	0
568	20250214	121500	394445060	18900	18920	18920	18900	291
569	20250214	121400	388943260	18920	18920	18920	18920	9
570	20250214	121300	388772980	18920	18950	18950	18920	523
571	20250214	121200	378874530	18970	18970	18970	18970	11
572	20250214	121100	378665860	18970	18980	18980	18970	5
573	20250214	121000	378570970	18980	18980	18980	18980	96
574	20250214	120900	376748890	18980	18980	18980	18980	0
575	20250214	120800	376748890	18980	18980	18980	18980	0
576	20250214	120700	376748890	18980	18980	18980	18980	0
577	20250214	120600	376748890	18980	18980	18980	18980	0
578	20250214	120500	376748890	18980	18980	18980	18980	0
579	20250214	120400	376748890	18980	18980	18980	18980	0
580	20250214	120300	376748890	18980	19000	19000	18980	2
581	20250214	120200	376710910	19020	19020	19020	19020	0
582	20250214	120100	376710910	19020	19020	19020	19020	5
583	20250214	120000	376615810	19020	19020	19020	19020	0
584	20250214	115900	376615810	19020	19020	19020	19020	0
585	20250214	115800	376615810	19020	19020	19020	19020	0
586	20250214	115700	376615810	19020	19020	19020	19020	8
587	20250214	115600	376463650	18990	18990	18990	18990	0
588	20250214	115500	376463650	18990	18990	18990	18990	0
589	20250214	115400	376463650	18990	18990	18990	18990	1
590	20250214	115300	376444660	19020	19010	19020	19000	12
591	20250214	115200	376216470	19020	19020	19020	19020	0
592	20250214	115100	376216470	19020	19020	19020	19020	0
593	20250214	115000	376216470	19020	19020	19020	19020	0
594	20250214	114900	376216470	19020	19020	19020	19020	0
595	20250214	114800	376216470	19020	19020	19020	19020	17
596	20250214	114700	375893130	19020	19020	19020	19020	0
597	20250214	114600	375893130	19020	19020	19020	19020	0
598	20250214	114500	375893130	19020	19020	19020	19020	27
599	20250214	114400	375379590	19020	19020	19020	19020	101
600	20250214	114300	373458570	19030	19030	19030	19030	0
601	20250214	114200	373458570	19030	19030	19030	19030	0
602	20250214	114100	373458570	19030	19030	19030	19030	0
603	20250214	114000	373458570	19030	19030	19030	19030	0
604	20250214	113900	373458570	19030	19030	19030	19030	1
605	20250214	113800	373439540	19040	19040	19040	19040	1
606	20250214	113700	373420500	19030	19030	19030	19030	1
607	20250214	113600	373401470	19040	19040	19040	19040	0
608	20250214	113500	373401470	19040	19040	19040	19040	0
609	20250214	113400	373401470	19040	19040	19040	19040	0
610	20250214	113300	373401470	19040	19040	19040	19040	0
611	20250214	113200	373401470	19040	19040	19050	19040	972
612	20250214	113100	354894550	19040	19040	19040	19040	10
613	20250214	113000	354704150	18920	18850	18920	18850	556
614	20250214	112900	344212710	18820	18820	18820	18820	0
615	20250214	112800	344212710	18820	18820	18820	18820	0
616	20250214	112700	344212710	18820	18820	18820	18820	0
617	20250214	112600	344212710	18820	18820	18820	18820	0
618	20250214	112500	344212710	18820	18820	18820	18820	6
619	20250214	112400	344099790	18820	18820	18820	18820	2
620	20250214	112300	344062150	18820	18820	18820	18820	0
621	20250214	112200	344062150	18820	18820	18820	18820	16
622	20250214	112100	343761030	18820	18820	18820	18820	0
623	20250214	112000	343761030	18820	18820	18820	18820	0
624	20250214	111900	343761030	18820	18800	18820	18800	327
625	20250214	111800	337607090	18800	18800	18800	18800	0
626	20250214	111700	337607090	18800	18800	18800	18800	54
627	20250214	111600	336591890	18740	18740	18740	18740	0
628	20250214	111500	336591890	18740	18800	18800	18740	149
629	20250214	111400	333795890	18800	18800	18800	18800	42
630	20250214	111300	333006290	18800	18820	18820	18800	138
631	20250214	111200	330410830	18830	18830	18830	18830	10
632	20250214	111100	330222530	18830	18860	18860	18830	168
633	20250214	111000	327055960	18870	18870	18870	18870	0
634	20250214	110900	327055960	18870	18870	18870	18870	1
635	20250214	110800	327037090	18860	18860	18860	18860	0
636	20250214	110700	327037090	18860	18860	18860	18860	2
637	20250214	110600	326999370	18860	18860	18860	18860	67
638	20250214	110500	325735750	18870	18890	18890	18870	78
639	20250214	110400	324262800	18890	18890	18900	18890	100
640	20250214	110300	322373790	18890	18890	18890	18890	0
641	20250214	110200	322373790	18890	18900	18900	18890	154
642	20250214	110100	319464310	18900	18900	18900	18900	59
643	20250214	110000	318349210	18900	18900	18900	18900	0
644	20250214	105900	318349210	18900	18900	18900	18900	0
645	20250214	105800	318349210	18900	18900	18900	18900	0
646	20250214	105700	318349210	18900	18900	18900	18900	0
647	20250214	105600	318349210	18900	18910	18910	18900	2
648	20250214	105500	318311400	18920	18920	18920	18920	0
649	20250214	105400	318311400	18920	18920	18920	18920	0
650	20250214	105300	318311400	18920	18920	18920	18920	0
651	20250214	105200	318311400	18920	18920	18920	18920	1
652	20250214	105100	318292480	18890	18890	18890	18890	0
653	20250214	105000	318292480	18890	18890	18890	18890	0
654	20250214	104900	318292480	18890	18900	18900	18890	207
655	20250214	104800	314381100	18900	18900	18900	18900	1
656	20250214	104700	314362200	18900	18900	18900	18900	84
657	20250214	104600	312774600	18900	18900	18900	18900	1
658	20250214	104500	312755700	18890	18910	18910	18890	340
659	20250214	104400	306331080	18890	18890	18890	18890	0
660	20250214	104300	306331080	18890	18890	18890	18890	0
661	20250214	104200	306331080	18890	18890	18890	18890	0
662	20250214	104100	306331080	18890	18890	18890	18890	0
663	20250214	104000	306331080	18890	18890	18890	18890	0
664	20250214	103900	306331080	18890	18890	18890	18890	0
665	20250214	103800	306331080	18890	18890	18890	18890	0
666	20250214	103700	306331080	18890	18890	18890	18890	0
667	20250214	103600	306331080	18890	18890	18890	18890	0
668	20250214	103500	306331080	18890	18890	18890	18890	0
669	20250214	103400	306331080	18890	18890	18890	18890	0
670	20250214	103300	306331080	18890	18890	18890	18890	0
671	20250214	103200	306331080	18890	18940	18940	18890	15
672	20250214	103100	306047090	18950	18950	18950	18950	0
673	20250214	103000	306047090	18950	18950	18950	18950	0
674	20250214	102900	306047090	18950	18930	18950	18930	248
675	20250214	102800	301352350	18930	18940	18940	18930	141
676	20250214	102700	298681820	18890	18890	18890	18890	0
677	20250214	102600	298681820	18890	18890	18890	18890	0
678	20250214	102500	298681820	18890	18890	18890	18890	50
679	20250214	102400	297737320	18890	18900	18900	18840	984
680	20250214	102300	279160920	18900	18960	18960	18900	2331
681	20250214	102200	235093990	18960	18960	18960	18960	0
682	20250214	102100	235093990	18960	18960	18960	18960	41
683	20250214	102000	234316630	19050	19050	19050	19050	1
684	20250214	101900	234297580	19040	19040	19040	19040	1
685	20250214	101800	234278540	19050	19050	19050	19050	0
686	20250214	101700	234278540	19050	19050	19050	19050	50
687	20250214	101600	233326040	19050	19050	19050	19050	1
688	20250214	101500	233306990	19050	19050	19050	19050	1
689	20250214	101400	233287940	18940	19050	19050	18940	12
690	20250214	101300	233059450	19000	18990	19000	18990	191
691	20250214	101200	229430950	18990	18990	18990	18990	18
692	20250214	101100	229089130	18990	18980	18990	18980	62
693	20250214	101000	227911810	18870	18870	18870	18870	22
694	20250214	100900	227496670	18850	18850	18850	18850	11
695	20250214	100800	227289320	18850	18850	18850	18850	0
696	20250214	100700	227289320	18850	18870	18870	18850	3
697	20250214	100600	227232740	18870	18870	18870	18870	3
698	20250214	100500	227176130	18870	18870	18870	18870	0
699	20250214	100400	227176130	18870	18870	18870	18870	29
700	20250214	100300	226628900	18850	18850	18850	18850	0
701	20250214	100200	226628900	18850	18840	18850	18840	252
702	20250214	100100	221878870	18830	18810	18830	18810	70
703	20250214	100000	220561060	18810	18760	18810	18720	77
704	20250214	095900	219119050	18720	18720	18720	18720	1
705	20250214	095800	219100330	18670	18670	18670	18670	1
706	20250214	095700	219081660	18720	18720	18720	18720	11
707	20250214	095600	218875740	18720	18700	18720	18700	384
708	20250214	095500	211694420	18700	18700	18700	18700	13
709	20250214	095400	211451320	18700	18700	18700	18700	265
710	20250214	095300	206495820	18700	18700	18700	18700	0
711	20250214	095200	206495820	18700	18660	18700	18620	255
712	20250214	095100	201745730	18700	18770	18770	18700	83
713	20250214	095000	200193080	18730	18820	18820	18730	6
714	20250214	094900	200080610	18820	18820	18820	18820	0
715	20250214	094800	200080610	18820	18820	18820	18820	100
716	20250214	094700	198198610	18820	18820	18820	18820	0
717	20250214	094600	198198610	18820	18820	18820	18820	10
718	20250214	094500	198010410	18710	18660	18710	18650	616
719	20250214	094400	186489110	18690	18690	18690	18670	61
720	20250214	094300	185349050	18690	18690	18690	18680	100
721	20250214	094200	183480080	18660	18660	18660	18660	30
722	20250214	094100	182920280	18660	18660	18660	18650	22
723	20250214	094000	182509770	18660	18660	18660	18660	1
724	20250214	093900	182491110	18660	18680	18680	18600	1023
725	20250214	093800	163396130	18680	18720	18720	18680	555
726	20250214	093700	153014170	18720	18720	18720	18720	1
727	20250214	093600	152995450	18720	18730	18730	18720	23
728	20250214	093500	152564790	18720	18720	18720	18720	7
729	20250214	093400	152433750	18710	18750	18870	18710	207
730	20250214	093300	148553480	18750	18750	18760	18750	49
731	20250214	093200	147634530	18750	18860	18960	18750	526
732	20250214	093100	137741120	18860	18830	18860	18830	17
733	20250214	093000	137420950	18830	18830	18830	18820	70
734	20250214	092900	136103240	18830	18840	18840	18830	84
735	20250214	092800	134520800	18830	18840	18840	18830	209
736	20250214	092700	130585230	18830	18860	18860	18830	26
737	20250214	092600	130095100	18860	18890	18890	18860	105
738	20250214	092500	128112920	18890	18890	18890	18890	25
739	20250214	092400	127640670	18870	18990	18990	18870	960
740	20250214	092300	109441820	18990	18990	18990	18990	4
741	20250214	092200	109365860	19000	19070	19110	19000	319
742	20250214	092100	103297020	19120	19120	19120	19120	2
743	20250214	092000	103258780	19030	19040	19040	19030	2
744	20250214	091900	103220710	19070	19040	19070	19040	25
745	20250214	091800	102744260	19000	19000	19000	19000	0
746	20250214	091700	102744260	19000	19000	19000	19000	0
747	20250214	091600	102744260	19000	19000	19000	19000	0
748	20250214	091500	102744260	19000	19000	19000	19000	0
749	20250214	091400	102744260	19000	19120	19120	19000	23
750	20250214	091300	102304740	18960	19020	19020	18960	656
751	20250214	091200	89856070	18980	18980	18980	18980	0
752	20250214	091100	89856070	18980	18970	18990	18960	683
753	20250214	091000	76886690	18960	18970	18990	18960	196
754	20250214	090900	73168140	18960	18990	18990	18960	495
755	20250214	090800	63778880	19000	19070	19070	19000	352
756	20250214	090700	57083570	19100	19100	19100	19100	102
757	20250214	090600	55135370	19100	19080	19140	19060	210
758	20250214	090500	51121550	19080	19100	19130	19060	88
759	20250214	090400	49438820	19060	18960	19060	18910	95
760	20250214	090300	47633250	19060	19060	19060	19060	0
761	20250214	090200	47633250	19060	19190	19200	18510	1699
762	20250214	090100	15404990	19210	19280	19280	19210	11
763	20250214	090000	15193610	19280	19440	19450	19280	783