KissMeData/434190/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	214800	5912500	5920	5920	5920	5920	50
3	20250219	214700	5912500	5920	5920	5920	5920	0
4	20250219	214600	5912500	5920	5920	5920	5920	0
5	20250219	214500	5912500	5920	5920	5920	5920	0
6	20250219	214400	5912500	5920	5920	5920	5920	0
7	20250219	214300	5912500	5920	5920	5920	5920	0
8	20250219	214200	5912500	5920	5920	5920	5920	0
9	20250219	214100	5912500	5920	5920	5920	5920	0
10	20250219	214000	5912500	5920	5920	5920	5920	0
11	20250219	213900	5912500	5920	5920	5920	5920	0
12	20250219	213800	5912500	5920	5920	5920	5920	0
13	20250219	213700	5912500	5920	5920	5920	5920	0
14	20250219	213600	5912500	5920	5920	5920	5920	0
15	20250219	213500	5912500	5920	5920	5920	5920	0
16	20250219	213400	5912500	5920	5920	5920	5920	0
17	20250219	213300	5912500	5920	5920	5920	5920	0
18	20250219	213200	5912500	5920	5920	5920	5920	0
19	20250219	213100	5912500	5920	5920	5920	5920	0
20	20250219	213000	5912500	5920	5920	5920	5920	0
21	20250219	212900	5912500	5920	5920	5920	5920	0
22	20250219	212800	5912500	5920	5920	5920	5920	0
23	20250219	212700	5912500	5920	5920	5920	5920	0
24	20250219	212600	5912500	5920	5920	5920	5920	0
25	20250219	212500	5912500	5920	5920	5920	5920	0
26	20250219	212400	5912500	5920	5920	5920	5920	0
27	20250219	212300	5912500	5920	5920	5920	5920	0
28	20250219	212200	5912500	5920	5920	5920	5920	0
29	20250219	212100	5912500	5920	5920	5920	5920	0
30	20250219	212000	5912500	5920	5920	5920	5920	0
31	20250219	211900	5912500	5920	5920	5920	5920	0
32	20250219	211800	5912500	5920	5920	5920	5920	50
33	20250219	211700	5912500	5920	5920	5920	5920	0
34	20250219	211600	5912500	5920	5920	5920	5920	0
35	20250219	211500	5912500	5920	5920	5920	5920	0
36	20250219	211400	5912500	5920	5920	5920	5920	0
37	20250219	211300	5912500	5920	5920	5920	5920	0
38	20250219	211200	5912500	5920	5920	5920	5920	0
39	20250219	211100	5912500	5920	5920	5920	5920	0
40	20250219	211000	5912500	5920	5920	5920	5920	0
41	20250219	210900	5912500	5920	5920	5920	5920	0
42	20250219	210800	5912500	5920	5920	5920	5920	0
43	20250219	210700	5912500	5920	5920	5920	5920	0
44	20250219	210600	5912500	5920	5920	5920	5920	0
45	20250219	210500	5912500	5920	5920	5920	5920	0
46	20250219	210400	5912500	5920	5920	5920	5920	0
47	20250219	210300	5912500	5920	5920	5920	5920	0
48	20250219	210200	5912500	5920	5920	5920	5920	0
49	20250219	210100	5912500	5920	5920	5920	5920	0
50	20250219	210000	5912500	5920	5920	5920	5920	0
51	20250219	205900	5912500	5920	5920	5920	5920	0
52	20250219	205800	5912500	5920	5920	5920	5920	0
53	20250219	205700	5912500	5920	5920	5920	5920	0
54	20250219	205600	5912500	5920	5920	5920	5920	0
55	20250219	205500	5912500	5920	5920	5920	5920	0
56	20250219	205400	5912500	5920	5920	5920	5920	0
57	20250219	205300	5912500	5920	5920	5920	5920	0
58	20250219	205200	5912500	5920	5920	5920	5920	0
59	20250219	205100	5912500	5920	5920	5920	5920	0
60	20250219	205000	5912500	5920	5920	5920	5920	0
61	20250219	204900	5912500	5920	5920	5920	5920	0
62	20250219	204800	5912500	5920	5920	5920	5920	50
63	20250219	204700	5912500	5920	5920	5920	5920	0
64	20250219	204600	5912500	5920	5920	5920	5920	0
65	20250219	204500	5912500	5920	5920	5920	5920	0
66	20250219	204400	5912500	5920	5920	5920	5920	0
67	20250219	204300	5912500	5920	5920	5920	5920	0
68	20250219	204200	5912500	5920	5920	5920	5920	0
69	20250219	204100	5912500	5920	5920	5920	5920	0
70	20250219	204000	5912500	5920	5920	5920	5920	0
71	20250219	203900	5912500	5920	5920	5920	5920	0
72	20250219	203800	5912500	5920	5920	5920	5920	0
73	20250219	203700	5912500	5920	5920	5920	5920	0
74	20250219	203600	5912500	5920	5920	5920	5920	0
75	20250219	203500	5912500	5920	5920	5920	5920	0
76	20250219	203400	5912500	5920	5920	5920	5920	0
77	20250219	203300	5912500	5920	5920	5920	5920	0
78	20250219	203200	5912500	5920	5920	5920	5920	0
79	20250219	203100	5912500	5920	5920	5920	5920	0
80	20250219	203000	5912500	5920	5920	5920	5920	0
81	20250219	202900	5912500	5920	5920	5920	5920	0
82	20250219	202800	5912500	5920	5920	5920	5920	0
83	20250219	202700	5912500	5920	5920	5920	5920	0
84	20250219	202600	5912500	5920	5920	5920	5920	0
85	20250219	202500	5912500	5920	5920	5920	5920	0
86	20250219	202400	5912500	5920	5920	5920	5920	0
87	20250219	202300	5912500	5920	5920	5920	5920	0
88	20250219	202200	5912500	5920	5920	5920	5920	0
89	20250219	202100	5912500	5920	5920	5920	5920	0
90	20250219	202000	5912500	5920	5920	5920	5920	0
91	20250219	201900	5912500	5920	5920	5920	5920	0
92	20250219	201800	5912500	5920	5920	5920	5920	50
93	20250219	201700	5912500	5920	5920	5920	5920	0
94	20250219	201600	5912500	5920	5920	5920	5920	0
95	20250219	201500	5912500	5920	5920	5920	5920	0
96	20250219	201400	5912500	5920	5920	5920	5920	0
97	20250219	201300	5912500	5920	5920	5920	5920	0
98	20250219	201200	5912500	5920	5920	5920	5920	0
99	20250219	201100	5912500	5920	5920	5920	5920	0
100	20250219	201000	5912500	5920	5920	5920	5920	0
101	20250219	200900	5912500	5920	5920	5920	5920	0
102	20250219	200800	5912500	5920	5920	5920	5920	0
103	20250219	200700	5912500	5920	5920	5920	5920	0
104	20250219	200600	5912500	5920	5920	5920	5920	0
105	20250219	200500	5912500	5920	5920	5920	5920	0
106	20250219	200400	5912500	5920	5920	5920	5920	0
107	20250219	200300	5912500	5920	5920	5920	5920	0
108	20250219	200200	5912500	5920	5920	5920	5920	0
109	20250219	200100	5912500	5920	5920	5920	5920	0
110	20250219	200000	5912500	5920	5920	5920	5920	0
111	20250219	195900	5912500	5920	5920	5920	5920	0
112	20250219	195800	5912500	5920	5920	5920	5920	0
113	20250219	195700	5912500	5920	5920	5920	5920	0
114	20250219	195600	5912500	5920	5920	5920	5920	0
115	20250219	195500	5912500	5920	5920	5920	5920	0
116	20250219	195400	5912500	5920	5920	5920	5920	0
117	20250219	195300	5912500	5920	5920	5920	5920	0
118	20250219	195200	5912500	5920	5920	5920	5920	0
119	20250219	195100	5912500	5920	5920	5920	5920	0
120	20250219	195000	5912500	5920	5920	5920	5920	0
121	20250219	194900	5912500	5920	5920	5920	5920	0
122	20250219	194800	5912500	5920	5920	5920	5920	50
123	20250219	194700	5912500	5920	5920	5920	5920	0
124	20250219	194600	5912500	5920	5920	5920	5920	0
125	20250219	194500	5912500	5920	5920	5920	5920	0
126	20250219	194400	5912500	5920	5920	5920	5920	0
127	20250219	194300	5912500	5920	5920	5920	5920	0
128	20250219	194200	5912500	5920	5920	5920	5920	0
129	20250219	194100	5912500	5920	5920	5920	5920	0
130	20250219	194000	5912500	5920	5920	5920	5920	0
131	20250219	193900	5912500	5920	5920	5920	5920	0
132	20250219	193800	5912500	5920	5920	5920	5920	0
133	20250219	193700	5912500	5920	5920	5920	5920	0
134	20250219	193600	5912500	5920	5920	5920	5920	0
135	20250219	193500	5912500	5920	5920	5920	5920	0
136	20250219	193400	5912500	5920	5920	5920	5920	0
137	20250219	193300	5912500	5920	5920	5920	5920	0
138	20250219	193200	5912500	5920	5920	5920	5920	0
139	20250219	193100	5912500	5920	5920	5920	5920	0
140	20250219	193000	5912500	5920	5920	5920	5920	0
141	20250219	192900	5912500	5920	5920	5920	5920	0
142	20250219	192800	5912500	5920	5920	5920	5920	0
143	20250219	192700	5912500	5920	5920	5920	5920	0
144	20250219	192600	5912500	5920	5920	5920	5920	0
145	20250219	192500	5912500	5920	5920	5920	5920	0
146	20250219	192400	5912500	5920	5920	5920	5920	0
147	20250219	192300	5912500	5920	5920	5920	5920	0
148	20250219	192200	5912500	5920	5920	5920	5920	0
149	20250219	192100	5912500	5920	5920	5920	5920	0
150	20250219	192000	5912500	5920	5920	5920	5920	0
151	20250219	191900	5912500	5920	5920	5920	5920	0
152	20250219	191800	5912500	5920	5920	5920	5920	50
153	20250219	191700	5912500	5920	5920	5920	5920	0
154	20250219	191600	5912500	5920	5920	5920	5920	0
155	20250219	191500	5912500	5920	5920	5920	5920	0
156	20250219	191400	5912500	5920	5920	5920	5920	0
157	20250219	191300	5912500	5920	5920	5920	5920	0
158	20250219	191200	5912500	5920	5920	5920	5920	0
159	20250219	191100	5912500	5920	5920	5920	5920	0
160	20250219	191000	5912500	5920	5920	5920	5920	0
161	20250219	190900	5912500	5920	5920	5920	5920	0
162	20250219	190800	5912500	5920	5920	5920	5920	0
163	20250219	190700	5912500	5920	5920	5920	5920	0
164	20250219	190600	5912500	5920	5920	5920	5920	0
165	20250219	190500	5912500	5920	5920	5920	5920	0
166	20250219	190400	5912500	5920	5920	5920	5920	0
167	20250219	190300	5912500	5920	5920	5920	5920	0
168	20250219	190200	5912500	5920	5920	5920	5920	0
169	20250219	190100	5912500	5920	5920	5920	5920	0
170	20250219	190000	5912500	5920	5920	5920	5920	0
171	20250219	185900	5912500	5920	5920	5920	5920	0
172	20250219	185800	5912500	5920	5920	5920	5920	0
173	20250219	185700	5912500	5920	5920	5920	5920	0
174	20250219	185600	5912500	5920	5920	5920	5920	0
175	20250219	185500	5912500	5920	5920	5920	5920	0
176	20250219	185400	5912500	5920	5920	5920	5920	0
177	20250219	185300	5912500	5920	5920	5920	5920	0
178	20250219	185200	5912500	5920	5920	5920	5920	0
179	20250219	185100	5912500	5920	5920	5920	5920	0
180	20250219	185000	5912500	5920	5920	5920	5920	0
181	20250219	184900	5912500	5920	5920	5920	5920	0
182	20250219	184800	5912500	5920	5920	5920	5920	50
183	20250219	184700	5912500	5920	5920	5920	5920	0
184	20250219	184600	5912500	5920	5920	5920	5920	0
185	20250219	184500	5912500	5920	5920	5920	5920	0
186	20250219	184400	5912500	5920	5920	5920	5920	0
187	20250219	184300	5912500	5920	5920	5920	5920	0
188	20250219	184200	5912500	5920	5920	5920	5920	0
189	20250219	184100	5912500	5920	5920	5920	5920	0
190	20250219	184000	5912500	5920	5920	5920	5920	0
191	20250219	183900	5912500	5920	5920	5920	5920	0
192	20250219	183800	5912500	5920	5920	5920	5920	0
193	20250219	183700	5912500	5920	5920	5920	5920	0
194	20250219	183600	5912500	5920	5920	5920	5920	0
195	20250219	183500	5912500	5920	5920	5920	5920	0
196	20250219	183400	5912500	5920	5920	5920	5920	0
197	20250219	183300	5912500	5920	5920	5920	5920	0
198	20250219	183200	5912500	5920	5920	5920	5920	0
199	20250219	183100	5912500	5920	5920	5920	5920	0
200	20250219	183000	5912500	5920	5920	5920	5920	0
201	20250219	182900	5912500	5920	5920	5920	5920	0
202	20250219	182800	5912500	5920	5920	5920	5920	0
203	20250219	182700	5912500	5920	5920	5920	5920	0
204	20250219	182600	5912500	5920	5920	5920	5920	0
205	20250219	182500	5912500	5920	5920	5920	5920	0
206	20250219	182400	5912500	5920	5920	5920	5920	0
207	20250219	182300	5912500	5920	5920	5920	5920	0
208	20250219	182200	5912500	5920	5920	5920	5920	0
209	20250219	182100	5912500	5920	5920	5920	5920	0
210	20250219	182000	5912500	5920	5920	5920	5920	0
211	20250219	181900	5912500	5920	5920	5920	5920	0
212	20250219	181800	5912500	5920	5920	5920	5920	50
213	20250219	181700	5912500	5920	5920	5920	5920	0
214	20250219	181600	5912500	5920	5920	5920	5920	0
215	20250219	181500	5912500	5920	5920	5920	5920	0
216	20250219	181400	5912500	5920	5920	5920	5920	0
217	20250219	181300	5912500	5920	5920	5920	5920	0
218	20250219	181200	5912500	5920	5920	5920	5920	0
219	20250219	181100	5912500	5920	5920	5920	5920	0
220	20250219	181000	5912500	5920	5920	5920	5920	0
221	20250219	180900	5912500	5920	5920	5920	5920	0
222	20250219	180800	5912500	5920	5920	5920	5920	0
223	20250219	180700	5912500	5920	5920	5920	5920	0
224	20250219	180600	5912500	5920	5920	5920	5920	0
225	20250219	180500	5912500	5920	5920	5920	5920	0
226	20250219	180400	5912500	5920	5920	5920	5920	0
227	20250219	180300	5912500	5920	5920	5920	5920	0
228	20250219	180200	5912500	5920	5920	5920	5920	0
229	20250219	180100	5912500	5920	5920	5920	5920	0
230	20250219	180000	5912500	5920	5920	5920	5920	0
231	20250219	175900	5912500	5920	5920	5920	5920	0
232	20250219	175800	5912500	5920	5920	5920	5920	0
233	20250219	175700	5912500	5920	5920	5920	5920	0
234	20250219	175600	5912500	5920	5920	5920	5920	0
235	20250219	175500	5912500	5920	5920	5920	5920	0
236	20250219	175400	5912500	5920	5920	5920	5920	0
237	20250219	175300	5912500	5920	5920	5920	5920	0
238	20250219	175200	5912500	5920	5920	5920	5920	0
239	20250219	175100	5912500	5920	5920	5920	5920	0
240	20250219	175000	5912500	5920	5920	5920	5920	0
241	20250219	174900	5912500	5920	5920	5920	5920	0
242	20250219	174800	5912500	5920	5920	5920	5920	50
243	20250219	174700	5912500	5920	5920	5920	5920	0
244	20250219	174600	5912500	5920	5920	5920	5920	0
245	20250219	174500	5912500	5920	5920	5920	5920	0
246	20250219	174400	5912500	5920	5920	5920	5920	0
247	20250219	174300	5912500	5920	5920	5920	5920	0
248	20250219	174200	5912500	5920	5920	5920	5920	0
249	20250219	174100	5912500	5920	5920	5920	5920	0
250	20250219	174000	5912500	5920	5920	5920	5920	0
251	20250219	173900	5912500	5920	5920	5920	5920	0
252	20250219	173800	5912500	5920	5920	5920	5920	0
253	20250219	173700	5912500	5920	5920	5920	5920	0
254	20250219	173600	5912500	5920	5920	5920	5920	0
255	20250219	173500	5912500	5920	5920	5920	5920	0
256	20250219	173400	5912500	5920	5920	5920	5920	0
257	20250219	173300	5912500	5920	5920	5920	5920	0
258	20250219	173200	5912500	5920	5920	5920	5920	0
259	20250219	173100	5912500	5920	5920	5920	5920	0
260	20250219	173000	5912500	5920	5920	5920	5920	0
261	20250219	172900	5912500	5920	5920	5920	5920	0
262	20250219	172800	5912500	5920	5920	5920	5920	0
263	20250219	172700	5912500	5920	5920	5920	5920	0
264	20250219	172600	5912500	5920	5920	5920	5920	0
265	20250219	172500	5912500	5920	5920	5920	5920	0
266	20250219	172400	5912500	5920	5920	5920	5920	0
267	20250219	172300	5912500	5920	5920	5920	5920	0
268	20250219	172200	5912500	5920	5920	5920	5920	0
269	20250219	172100	5912500	5920	5920	5920	5920	0
270	20250219	172000	5912500	5920	5920	5920	5920	0
271	20250219	171900	5912500	5920	5920	5920	5920	0
272	20250219	171800	5912500	5920	5920	5920	5920	50
273	20250219	171700	5912500	5920	5920	5920	5920	0
274	20250219	171600	5912500	5920	5920	5920	5920	0
275	20250219	171500	5912500	5920	5920	5920	5920	0
276	20250219	171400	5912500	5920	5920	5920	5920	0
277	20250219	171300	5912500	5920	5920	5920	5920	0
278	20250219	171200	5912500	5920	5920	5920	5920	0
279	20250219	171100	5912500	5920	5920	5920	5920	0
280	20250219	171000	5912500	5920	5920	5920	5920	0
281	20250219	170900	5912500	5920	5920	5920	5920	0
282	20250219	170800	5912500	5920	5920	5920	5920	0
283	20250219	170700	5912500	5920	5920	5920	5920	0
284	20250219	170600	5912500	5920	5920	5920	5920	0
285	20250219	170500	5912500	5920	5920	5920	5920	0
286	20250219	170400	5912500	5920	5920	5920	5920	0
287	20250219	170300	5912500	5920	5920	5920	5920	0
288	20250219	170200	5912500	5920	5920	5920	5920	0
289	20250219	170100	5912500	5920	5920	5920	5920	0
290	20250219	170000	5912500	5920	5920	5920	5920	0
291	20250219	165900	5912500	5920	5920	5920	5920	0
292	20250219	165800	5912500	5920	5920	5920	5920	0
293	20250219	165700	5912500	5920	5920	5920	5920	0
294	20250219	165600	5912500	5920	5920	5920	5920	0
295	20250219	165500	5912500	5920	5920	5920	5920	0
296	20250219	165400	5912500	5920	5920	5920	5920	0
297	20250219	165300	5912500	5920	5920	5920	5920	0
298	20250219	165200	5912500	5920	5920	5920	5920	0
299	20250219	165100	5912500	5920	5920	5920	5920	0
300	20250219	165000	5912500	5920	5920	5920	5920	0
301	20250219	164900	5912500	5920	5920	5920	5920	0
302	20250219	164800	5912500	5920	5920	5920	5920	50
303	20250219	164700	5912500	5920	5920	5920	5920	0
304	20250219	164600	5912500	5920	5920	5920	5920	0
305	20250219	164500	5912500	5920	5920	5920	5920	0
306	20250219	164400	5912500	5920	5920	5920	5920	0
307	20250219	164300	5912500	5920	5920	5920	5920	0
308	20250219	164200	5912500	5920	5920	5920	5920	0
309	20250219	164100	5912500	5920	5920	5920	5920	0
310	20250219	164000	5912500	5920	5920	5920	5920	0
311	20250219	163900	5912500	5920	5920	5920	5920	0
312	20250219	163800	5912500	5920	5920	5920	5920	0
313	20250219	163700	5912500	5920	5920	5920	5920	0
314	20250219	163600	5912500	5920	5920	5920	5920	0
315	20250219	163500	5912500	5920	5920	5920	5920	0
316	20250219	163400	5912500	5920	5920	5920	5920	0
317	20250219	163300	5912500	5920	5920	5920	5920	0
318	20250219	163200	5912500	5920	5920	5920	5920	0
319	20250219	163100	5912500	5920	5920	5920	5920	0
320	20250219	163000	5912500	5920	5920	5920	5920	0
321	20250219	162900	5912500	5920	5920	5920	5920	0
322	20250219	162800	5912500	5920	5920	5920	5920	0
323	20250219	162700	5912500	5920	5920	5920	5920	0
324	20250219	162600	5912500	5920	5920	5920	5920	0
325	20250219	162500	5912500	5920	5920	5920	5920	0
326	20250219	162400	5912500	5920	5920	5920	5920	0
327	20250219	162300	5912500	5920	5920	5920	5920	0
328	20250219	162200	5912500	5920	5920	5920	5920	0
329	20250219	162100	5912500	5920	5920	5920	5920	0
330	20250219	162000	5912500	5920	5920	5920	5920	0
331	20250219	161900	5912500	5920	5920	5920	5920	0
332	20250219	161800	5912500	5920	5920	5920	5920	50
333	20250219	161700	5912500	5920	5920	5920	5920	0
334	20250219	161600	5912500	5920	5920	5920	5920	0
335	20250219	161500	5912500	5920	5920	5920	5920	0
336	20250219	161400	5912500	5920	5920	5920	5920	0
337	20250219	161300	5912500	5920	5920	5920	5920	0
338	20250219	161200	5912500	5920	5920	5920	5920	0
339	20250219	161100	5912500	5920	5920	5920	5920	0
340	20250219	161000	5912500	5920	5920	5920	5920	0
341	20250219	160900	5912500	5920	5920	5920	5920	0
342	20250219	160800	5912500	5920	5920	5920	5920	0
343	20250219	160700	5912500	5920	5920	5920	5920	0
344	20250219	160600	5912500	5920	5920	5920	5920	0
345	20250219	160500	5912500	5920	5920	5920	5920	0
346	20250219	160400	5912500	5920	5920	5920	5920	0
347	20250219	160300	5912500	5920	5920	5920	5920	0
348	20250219	160200	5912500	5920	5920	5920	5920	0
349	20250219	160100	5912500	5920	5920	5920	5920	0
350	20250219	160000	5912500	5920	5920	5920	5920	0
351	20250219	155900	5912500	5920	5920	5920	5920	0
352	20250219	155800	5912500	5920	5920	5920	5920	0
353	20250219	155700	5912500	5920	5920	5920	5920	0
354	20250219	155600	5912500	5920	5920	5920	5920	0
355	20250219	155500	5912500	5920	5920	5920	5920	0
356	20250219	155400	5912500	5920	5920	5920	5920	0
357	20250219	155300	5912500	5920	5920	5920	5920	0
358	20250219	155200	5912500	5920	5920	5920	5920	0
359	20250219	155100	5912500	5920	5920	5920	5920	0
360	20250219	155000	5912500	5920	5920	5920	5920	0
361	20250219	154900	5912500	5920	5920	5920	5920	0
362	20250219	154800	5912500	5920	5920	5920	5920	50
363	20250219	154700	5912500	5920	5920	5920	5920	0
364	20250219	154600	5912500	5920	5920	5920	5920	0
365	20250219	154500	5912500	5920	5920	5920	5920	0
366	20250219	154400	5912500	5920	5920	5920	5920	0
367	20250219	154300	5912500	5920	5920	5920	5920	0
368	20250219	154200	5912500	5920	5920	5920	5920	0
369	20250219	154100	5912500	5920	5920	5920	5920	0
370	20250219	154000	5912500	5920	5920	5920	5920	0
371	20250219	153900	5912500	5920	5920	5920	5920	0
372	20250219	153800	5912500	5920	5920	5920	5920	0
373	20250219	153700	5912500	5920	5920	5920	5920	0
374	20250219	153600	5912500	5920	5920	5920	5920	0
375	20250219	153500	5912500	5920	5920	5920	5920	0
376	20250219	153400	5912500	5920	5920	5920	5920	0
377	20250219	153300	5912500	5920	5920	5920	5920	0
378	20250219	153200	5912500	5920	5920	5920	5920	0
379	20250219	153100	5912500	5920	5920	5920	5920	0
380	20250219	153000	5912500	5920	5920	5920	5920	0
381	20250219	152900	5912500	5920	5920	5920	5920	0
382	20250219	152800	5912500	5920	5920	5920	5920	0
383	20250219	152700	5912500	5920	5920	5920	5920	0
384	20250219	152600	5912500	5920	5920	5920	5920	0
385	20250219	152500	5912500	5920	5920	5920	5920	0
386	20250219	152400	5912500	5920	5920	5920	5920	0
387	20250219	152300	5912500	5920	5920	5920	5920	0
388	20250219	152200	5912500	5920	5920	5920	5920	0
389	20250219	152100	5912500	5920	5920	5920	5920	0
390	20250219	152000	5912500	5920	5920	5920	5920	0
391	20250219	151900	5912500	5920	5920	5920	5920	0
392	20250219	151800	5912500	5920	5920	5920	5920	0
393	20250219	151700	5912500	5920	5920	5920	5920	0
394	20250219	151600	5912500	5920	5920	5920	5920	0
395	20250219	151500	5912500	5920	5920	5920	5920	0
396	20250219	151400	5912500	5920	5920	5920	5920	0
397	20250219	151300	5912500	5920	5920	5920	5920	0
398	20250219	151200	5912500	5920	5920	5920	5920	0
399	20250219	151100	5912500	5920	5920	5920	5920	0
400	20250219	151000	5912500	5920	5920	5920	5920	0
401	20250219	150900	5912500	5920	5920	5920	5920	0
402	20250219	150800	5912500	5920	5920	5920	5920	0
403	20250219	150700	5912500	5920	5920	5920	5920	0
404	20250219	150600	5912500	5920	5920	5920	5920	0
405	20250219	150500	5912500	5920	5920	5920	5920	0
406	20250219	150400	5912500	5920	5920	5920	5920	0
407	20250219	150300	5912500	5920	5920	5920	5920	0
408	20250219	150200	5912500	5920	5920	5920	5920	0
409	20250219	150100	5912500	5920	5920	5920	5920	0
410	20250219	150000	5912500	5920	5920	5920	5920	0
411	20250219	145900	5912500	5920	5920	5920	5920	0
412	20250219	145800	5912500	5920	5920	5920	5920	0
413	20250219	145700	5912500	5920	5920	5920	5920	0
414	20250219	145600	5912500	5920	5920	5920	5920	0
415	20250219	145500	5912500	5920	5920	5920	5920	0
416	20250219	145400	5912500	5920	5920	5920	5920	0
417	20250219	145300	5912500	5920	5920	5920	5920	0
418	20250219	145200	5912500	5920	5920	5920	5920	0
419	20250219	145100	5912500	5920	5920	5920	5920	0
420	20250219	145000	5912500	5920	5920	5920	5920	0
421	20250219	144900	5912500	5920	5920	5920	5920	0
422	20250219	144800	5912500	5920	5920	5920	5920	0
423	20250219	144700	5912500	5920	5920	5920	5920	0
424	20250219	144600	5912500	5920	5920	5920	5920	0
425	20250219	144500	5912500	5920	5920	5920	5920	0
426	20250219	144400	5912500	5920	5920	5920	5920	0
427	20250219	144300	5912500	5920	5920	5920	5920	0
428	20250219	144200	5912500	5920	5920	5920	5920	0
429	20250219	144100	5912500	5920	5920	5920	5920	0
430	20250219	144000	5912500	5920	5920	5920	5920	0
431	20250219	143900	5912500	5920	5920	5920	5920	50
432	20250219	143800	5616500	5920	5920	5920	5920	0
433	20250219	143700	5616500	5920	5920	5920	5920	0
434	20250219	143600	5616500	5920	5920	5920	5920	0
435	20250219	143500	5616500	5920	5920	5920	5920	0
436	20250219	143400	5616500	5920	5920	5920	5920	0
437	20250219	143300	5616500	5920	5920	5920	5920	0
438	20250219	143200	5616500	5920	5920	5920	5920	0
439	20250219	143100	5616500	5920	5920	5920	5920	0
440	20250219	143000	5616500	5920	5920	5920	5920	0
441	20250219	142900	5616500	5920	5920	5920	5920	0
442	20250219	142800	5616500	5920	5920	5920	5920	0
443	20250219	142700	5616500	5920	5920	5920	5920	0
444	20250219	142600	5616500	5920	5920	5920	5920	0
445	20250219	142500	5616500	5920	5920	5920	5920	0
446	20250219	142400	5616500	5920	5920	5920	5920	0
447	20250219	142300	5616500	5920	5920	5920	5920	0
448	20250219	142200	5616500	5920	5920	5920	5920	0
449	20250219	142100	5616500	5920	5920	5920	5920	1
450	20250219	142000	5610580	5750	5750	5750	5750	0
451	20250219	141900	5610580	5750	5750	5750	5750	0
452	20250219	141800	5610580	5750	5750	5750	5750	0
453	20250219	141700	5610580	5750	5750	5750	5750	0
454	20250219	141600	5610580	5750	5750	5750	5750	0
455	20250219	141500	5610580	5750	5750	5750	5750	0
456	20250219	141400	5610580	5750	5750	5750	5750	0
457	20250219	141300	5610580	5750	5750	5750	5750	0
458	20250219	141200	5610580	5750	5750	5750	5750	0
459	20250219	141100	5610580	5750	5750	5750	5750	109
460	20250219	141000	4983830	5800	5800	5800	5800	0
461	20250219	140900	4983830	5800	5800	5800	5800	0
462	20250219	140800	4983830	5800	5800	5800	5800	0
463	20250219	140700	4983830	5800	5800	5800	5800	0
464	20250219	140600	4983830	5800	5800	5800	5800	0
465	20250219	140500	4983830	5800	5800	5800	5800	100
466	20250219	140400	4403830	5930	5930	5930	5930	0
467	20250219	140300	4403830	5930	5930	5930	5930	0
468	20250219	140200	4403830	5930	5930	5930	5930	0
469	20250219	140100	4403830	5930	5930	5930	5930	0
470	20250219	140000	4403830	5930	5930	5930	5930	0
471	20250219	135900	4403830	5930	5930	5930	5930	0
472	20250219	135800	4403830	5930	5930	5930	5930	0
473	20250219	135700	4403830	5930	5930	5930	5930	0
474	20250219	135600	4403830	5930	5930	5930	5930	0
475	20250219	135500	4403830	5930	5930	5930	5930	0
476	20250219	135400	4403830	5930	5930	5930	5930	0
477	20250219	135300	4403830	5930	5930	5930	5930	0
478	20250219	135200	4403830	5930	5930	5930	5930	0
479	20250219	135100	4403830	5930	5930	5930	5930	0
480	20250219	135000	4403830	5930	5930	5930	5930	0
481	20250219	134900	4403830	5930	5930	5930	5930	0
482	20250219	134800	4403830	5930	5930	5930	5930	0
483	20250219	134700	4403830	5930	5930	5930	5930	0
484	20250219	134600	4403830	5930	5930	5930	5930	0
485	20250219	134500	4403830	5930	5930	5930	5930	0
486	20250219	134400	4403830	5930	5930	5930	5930	0
487	20250219	134300	4403830	5930	5930	5930	5930	0
488	20250219	134200	4403830	5930	5930	5930	5930	0
489	20250219	134100	4403830	5930	5930	5930	5930	0
490	20250219	134000	4403830	5930	5930	5930	5930	0
491	20250219	133900	4403830	5930	5930	5930	5930	0
492	20250219	133800	4403830	5930	5930	5930	5930	0
493	20250219	133700	4403830	5930	5930	5930	5930	0
494	20250219	133600	4403830	5930	5930	5930	5930	0
495	20250219	133500	4403830	5930	5930	5930	5930	0
496	20250219	133400	4403830	5930	5930	5930	5930	0
497	20250219	133300	4403830	5930	5930	5930	5930	0
498	20250219	133200	4403830	5930	5930	5930	5930	0
499	20250219	133100	4403830	5930	5930	5930	5930	0
500	20250219	133000	4403830	5930	5930	5930	5930	0
501	20250219	132900	4403830	5930	5930	5930	5930	0
502	20250219	132800	4403830	5930	5930	5930	5930	0
503	20250219	132700	4403830	5930	5930	5930	5930	0
504	20250219	132600	4403830	5930	5930	5930	5930	0
505	20250219	132500	4403830	5930	5930	5930	5930	0
506	20250219	132400	4403830	5930	5930	5930	5930	0
507	20250219	132300	4403830	5930	5930	5930	5930	0
508	20250219	132200	4403830	5930	5930	5930	5930	0
509	20250219	132100	4403830	5930	5930	5930	5930	0
510	20250219	132000	4403830	5930	5930	5930	5930	0
511	20250219	131900	4403830	5930	5930	5930	5930	0
512	20250219	131800	4403830	5930	5930	5930	5930	0
513	20250219	131700	4403830	5930	5930	5930	5930	0
514	20250219	131600	4403830	5930	5930	5930	5930	0
515	20250219	131500	4403830	5930	5930	5930	5930	0
516	20250219	131400	4403830	5930	5930	5930	5930	0
517	20250219	131300	4403830	5930	5930	5930	5930	0
518	20250219	131200	4403830	5930	5930	5930	5930	0
519	20250219	131100	4403830	5930	5930	5930	5930	0
520	20250219	131000	4403830	5930	5930	5930	5930	0
521	20250219	130900	4403830	5930	5930	5930	5930	0
522	20250219	130800	4403830	5930	5930	5930	5930	0
523	20250219	130700	4403830	5930	5930	5930	5930	0
524	20250219	130600	4403830	5930	5930	5930	5930	0
525	20250219	130500	4403830	5930	5930	5930	5930	0
526	20250219	130400	4403830	5930	5930	5930	5930	0
527	20250219	130300	4403830	5930	5930	5930	5930	0
528	20250219	130200	4403830	5930	5930	5930	5930	0
529	20250219	130100	4403830	5930	5930	5930	5930	0
530	20250219	130000	4403830	5930	5930	5930	5930	0
531	20250219	125900	4403830	5930	5930	5930	5930	0
532	20250219	125800	4403830	5930	5930	5930	5930	0
533	20250219	125700	4403830	5930	5930	5930	5930	0
534	20250219	125600	4403830	5930	5930	5930	5930	0
535	20250219	125500	4403830	5930	5930	5930	5930	0
536	20250219	125400	4403830	5930	5930	5930	5930	0
537	20250219	125300	4403830	5930	5930	5930	5930	0
538	20250219	125200	4403830	5930	5930	5930	5930	0
539	20250219	125100	4403830	5930	5930	5930	5930	0
540	20250219	125000	4403830	5930	5930	5930	5930	0
541	20250219	124900	4403830	5930	5930	5930	5930	0
542	20250219	124800	4403830	5930	5930	5930	5930	0
543	20250219	124700	4403830	5930	5930	5930	5930	0
544	20250219	124600	4403830	5930	5930	5930	5930	0
545	20250219	124500	4403830	5930	5930	5930	5930	0
546	20250219	124400	4403830	5930	5930	5930	5930	0
547	20250219	124300	4403830	5930	5930	5930	5930	0
548	20250219	124200	4403830	5930	5930	5930	5930	0
549	20250219	124100	4403830	5930	5930	5930	5930	1
550	20250219	124000	4397900	5930	5930	5930	5930	0
551	20250219	123900	4397900	5930	5930	5930	5930	0
552	20250219	123800	4397900	5930	5930	5930	5930	0
553	20250219	123700	4397900	5930	5930	5930	5930	0
554	20250219	123600	4397900	5930	5930	5930	5930	0
555	20250219	123500	4397900	5930	5930	5930	5930	0
556	20250219	123400	4397900	5930	5930	5930	5930	0
557	20250219	123300	4397900	5930	5930	5930	5930	0
558	20250219	123200	4397900	5930	5930	5930	5930	0
559	20250219	123100	4397900	5930	5930	5930	5930	0
560	20250219	123000	4397900	5930	5930	5930	5930	0
561	20250219	122900	4397900	5930	5930	5930	5930	0
562	20250219	122800	4397900	5930	5930	5930	5930	0
563	20250219	122700	4397900	5930	5930	5930	5930	0
564	20250219	122600	4397900	5930	5930	5930	5930	0
565	20250219	122500	4397900	5930	5930	5930	5930	0
566	20250219	122400	4397900	5930	5930	5930	5930	0
567	20250219	122300	4397900	5930	5930	5930	5930	0
568	20250219	122200	4397900	5930	5930	5930	5930	0
569	20250219	122100	4397900	5930	5930	5930	5930	0
570	20250219	122000	4397900	5930	5930	5930	5930	0
571	20250219	121900	4397900	5930	5930	5930	5930	0
572	20250219	121800	4397900	5930	5930	5930	5930	0
573	20250219	121700	4397900	5930	5930	5930	5930	0
574	20250219	121600	4397900	5930	5930	5930	5930	0
575	20250219	121500	4397900	5930	5930	5930	5930	0
576	20250219	121400	4397900	5930	5930	5930	5930	0
577	20250219	121300	4397900	5930	5930	5930	5930	0
578	20250219	121200	4397900	5930	5930	5930	5930	0
579	20250219	121100	4397900	5930	5930	5930	5930	0
580	20250219	121000	4397900	5930	5930	5930	5930	0
581	20250219	120900	4397900	5930	5930	5930	5930	0
582	20250219	120800	4397900	5930	5930	5930	5930	0
583	20250219	120700	4397900	5930	5930	5930	5930	0
584	20250219	120600	4397900	5930	5930	5930	5930	0
585	20250219	120500	4397900	5930	5930	5930	5930	0
586	20250219	120400	4397900	5930	5930	5930	5930	0
587	20250219	120300	4397900	5930	5930	5930	5930	0
588	20250219	120200	4397900	5930	5930	5930	5930	0
589	20250219	120100	4397900	5930	5930	5930	5930	0
590	20250219	120000	4397900	5930	5930	5930	5930	0
591	20250219	115900	4397900	5930	5930	5930	5930	0
592	20250219	115800	4397900	5930	5930	5930	5930	0
593	20250219	115700	4397900	5930	5930	5930	5930	0
594	20250219	115600	4397900	5930	5930	5930	5930	0
595	20250219	115500	4397900	5930	5930	5930	5930	0
596	20250219	115400	4397900	5930	5930	5930	5930	0
597	20250219	115300	4397900	5930	5930	5930	5930	1
598	20250219	115200	4391970	5750	5750	5750	5750	0
599	20250219	115100	4391970	5750	5750	5750	5750	0
600	20250219	115000	4391970	5750	5750	5750	5750	0
601	20250219	114900	4391970	5750	5750	5750	5750	0
602	20250219	114800	4391970	5750	5750	5750	5750	0
603	20250219	114700	4391970	5750	5750	5750	5750	0
604	20250219	114600	4391970	5750	5750	5750	5750	0
605	20250219	114500	4391970	5750	5750	5750	5750	0
606	20250219	114400	4391970	5750	5750	5750	5750	0
607	20250219	114300	4391970	5750	5750	5750	5750	0
608	20250219	114200	4391970	5750	5750	5750	5750	0
609	20250219	114100	4391970	5750	5750	5750	5750	0
610	20250219	114000	4391970	5750	5750	5750	5750	0
611	20250219	113900	4391970	5750	5750	5750	5750	0
612	20250219	113800	4391970	5750	5750	5750	5750	0
613	20250219	113700	4391970	5750	5750	5750	5750	0
614	20250219	113600	4391970	5750	5750	5750	5750	0
615	20250219	113500	4391970	5750	5750	5750	5750	0
616	20250219	113400	4391970	5750	5750	5750	5750	0
617	20250219	113300	4391970	5750	5750	5750	5750	1
618	20250219	113200	4386220	5930	5930	5930	5930	1
619	20250219	113100	4380290	5700	5700	5700	5700	1
620	20250219	113000	4374590	5800	5800	5800	5800	38
621	20250219	112900	4154190	5800	5800	5800	5800	59
622	20250219	112800	3811990	5800	5800	5800	5800	101
623	20250219	112700	3226190	5800	5800	5800	5800	0
624	20250219	112600	3226190	5800	5800	5800	5800	0
625	20250219	112500	3226190	5800	5800	5800	5800	0
626	20250219	112400	3226190	5800	5800	5800	5800	0
627	20250219	112300	3226190	5800	5800	5800	5800	0
628	20250219	112200	3226190	5800	5800	5800	5800	0
629	20250219	112100	3226190	5800	5800	5800	5800	0
630	20250219	112000	3226190	5800	5800	5800	5800	0
631	20250219	111900	3226190	5800	5800	5800	5800	0
632	20250219	111800	3226190	5800	5800	5800	5800	0
633	20250219	111700	3226190	5800	5800	5800	5800	0
634	20250219	111600	3226190	5800	5800	5800	5800	2
635	20250219	111500	3214590	5940	5940	5940	5940	0
636	20250219	111400	3214590	5940	5940	5940	5940	0
637	20250219	111300	3214590	5940	5940	5940	5940	0
638	20250219	111200	3214590	5940	5940	5940	5940	0
639	20250219	111100	3214590	5940	5940	5940	5940	0
640	20250219	111000	3214590	5940	5940	5940	5940	0
641	20250219	110900	3214590	5940	5940	5940	5940	0
642	20250219	110800	3214590	5940	5940	5940	5940	0
643	20250219	110700	3214590	5940	5940	5940	5940	0
644	20250219	110600	3214590	5940	5940	5940	5940	0
645	20250219	110500	3214590	5940	5940	5940	5940	0
646	20250219	110400	3214590	5940	5940	5940	5940	0
647	20250219	110300	3214590	5940	5940	5940	5940	0
648	20250219	110200	3214590	5940	5940	5940	5940	0
649	20250219	110100	3214590	5940	5940	5940	5940	0
650	20250219	110000	3214590	5940	5940	5940	5940	0
651	20250219	105900	3214590	5940	5940	5940	5940	0
652	20250219	105800	3214590	5940	5940	5940	5940	0
653	20250219	105700	3214590	5940	5940	5940	5940	0
654	20250219	105600	3214590	5940	5940	5940	5940	0
655	20250219	105500	3214590	5940	5940	5940	5940	0
656	20250219	105400	3214590	5940	5940	5940	5940	0
657	20250219	105300	3214590	5940	5940	5940	5940	0
658	20250219	105200	3214590	5940	5940	5940	5940	0
659	20250219	105100	3214590	5940	5940	5940	5940	0
660	20250219	105000	3214590	5940	5940	5940	5940	0
661	20250219	104900	3214590	5940	5940	5940	5940	0
662	20250219	104800	3214590	5940	5940	5940	5940	0
663	20250219	104700	3214590	5940	5940	5940	5940	0
664	20250219	104600	3214590	5940	5940	5940	5940	0
665	20250219	104500	3214590	5940	5930	5940	5930	10
666	20250219	104400	3155270	5930	5930	5930	5930	0
667	20250219	104300	3155270	5930	5930	5930	5930	0
668	20250219	104200	3155270	5930	5930	5930	5930	0
669	20250219	104100	3155270	5930	5930	5930	5930	0
670	20250219	104000	3155270	5930	5930	5930	5930	0
671	20250219	103900	3155270	5930	5930	5930	5930	0
672	20250219	103800	3155270	5930	5930	5930	5930	0
673	20250219	103700	3155270	5930	5930	5930	5930	0
674	20250219	103600	3155270	5930	5930	5930	5930	0
675	20250219	103500	3155270	5930	5930	5930	5930	0
676	20250219	103400	3155270	5930	5930	5930	5930	0
677	20250219	103300	3155270	5930	5930	5930	5930	1
678	20250219	103200	3149340	5800	5800	5800	5800	0
679	20250219	103100	3149340	5800	5800	5800	5800	0
680	20250219	103000	3149340	5800	5800	5800	5800	0
681	20250219	102900	3149340	5800	5800	5800	5800	0
682	20250219	102800	3149340	5800	5800	5800	5800	0
683	20250219	102700	3149340	5800	5800	5800	5800	0
684	20250219	102600	3149340	5800	5800	5800	5800	0
685	20250219	102500	3149340	5800	5800	5800	5800	0
686	20250219	102400	3149340	5800	5800	5800	5800	0
687	20250219	102300	3149340	5800	5800	5800	5800	0
688	20250219	102200	3149340	5800	5800	5800	5800	0
689	20250219	102100	3149340	5800	5800	5800	5800	1
690	20250219	102000	3143540	5850	5850	5850	5850	0
691	20250219	101900	3143540	5850	5850	5850	5850	0
692	20250219	101800	3143540	5850	5850	5850	5850	0
693	20250219	101700	3143540	5850	5850	5850	5850	0
694	20250219	101600	3143540	5850	5850	5850	5850	0
695	20250219	101500	3143540	5850	5850	5850	5850	0
696	20250219	101400	3143540	5850	5850	5850	5850	0
697	20250219	101300	3143540	5850	5850	5850	5850	0
698	20250219	101200	3143540	5850	5850	5850	5850	0
699	20250219	101100	3143540	5850	5850	5850	5850	0
700	20250219	101000	3143540	5850	5850	5850	5850	0
701	20250219	100900	3143540	5850	5850	5850	5850	0
702	20250219	100800	3143540	5850	5850	5850	5850	0
703	20250219	100700	3143540	5850	5850	5850	5850	0
704	20250219	100600	3143540	5850	5850	5850	5850	0
705	20250219	100500	3143540	5850	5850	5850	5850	0
706	20250219	100400	3143540	5850	5850	5850	5850	0
707	20250219	100300	3143540	5850	5850	5850	5850	9
708	20250219	100200	3090890	5940	5940	5940	5940	0
709	20250219	100100	3090890	5940	5940	5940	5940	0
710	20250219	100000	3090890	5940	5940	5940	5940	0
711	20250219	095900	3090890	5940	5940	5940	5940	0
712	20250219	095800	3090890	5940	5940	5940	5940	0
713	20250219	095700	3090890	5940	5940	5940	5940	0
714	20250219	095600	3090890	5940	5940	5940	5940	0
715	20250219	095500	3090890	5940	5940	5940	5940	0
716	20250219	095400	3090890	5940	5940	5940	5940	0
717	20250219	095300	3090890	5940	5940	5940	5940	0
718	20250219	095200	3090890	5940	5930	5940	5930	11
719	20250219	095100	3025650	5800	5800	5800	5800	1
720	20250219	095000	3019850	5950	5950	5950	5950	0
721	20250219	094900	3019850	5950	5950	5950	5950	0
722	20250219	094800	3019850	5950	5950	5950	5950	0
723	20250219	094700	3019850	5950	5950	5950	5950	0
724	20250219	094600	3019850	5950	5950	5950	5950	0
725	20250219	094500	3019850	5950	5950	5950	5950	0
726	20250219	094400	3019850	5950	5950	5950	5950	0
727	20250219	094300	3019850	5950	5950	5950	5950	0
728	20250219	094200	3019850	5950	5950	5950	5950	0
729	20250219	094100	3019850	5950	5950	5950	5950	0
730	20250219	094000	3019850	5950	5950	5950	5950	0
731	20250219	093900	3019850	5950	5950	5950	5950	0
732	20250219	093800	3019850	5950	5950	5950	5950	0
733	20250219	093700	3019850	5950	5950	5950	5950	1
734	20250219	093600	3013900	5800	5800	5800	5800	0
735	20250219	093500	3013900	5800	5800	5800	5800	0
736	20250219	093400	3013900	5800	5800	5800	5800	0
737	20250219	093300	3013900	5800	5800	5800	5800	0
738	20250219	093200	3013900	5800	5800	5800	5800	0
739	20250219	093100	3013900	5800	5800	5800	5800	0
740	20250219	093000	3013900	5800	5800	5800	5800	0
741	20250219	092900	3013900	5800	5800	5800	5800	0
742	20250219	092800	3013900	5800	5800	5800	5800	0
743	20250219	092700	3013900	5800	5800	5800	5800	0
744	20250219	092600	3013900	5800	5800	5800	5800	0
745	20250219	092500	3013900	5800	5800	5800	5800	0
746	20250219	092400	3013900	5800	5800	5800	5800	0
747	20250219	092300	3013900	5800	5800	5800	5800	0
748	20250219	092200	3013900	5800	5800	5800	5800	1
749	20250219	092100	3008100	5960	5960	5960	5960	0
750	20250219	092000	3008100	5960	5960	5960	5960	0
751	20250219	091900	3008100	5960	5960	5960	5960	0
752	20250219	091800	3008100	5960	5960	5960	5960	0
753	20250219	091700	3008100	5960	5960	5960	5960	0
754	20250219	091600	3008100	5960	5960	5960	5960	0
755	20250219	091500	3008100	5960	5960	5960	5960	0
756	20250219	091400	3008100	5960	5960	5960	5960	1
757	20250219	091300	3002140	5810	5960	5960	5810	403
758	20250219	091200	659480	5820	5820	5820	5820	0
759	20250219	091100	659480	5820	5820	5820	5820	0
760	20250219	091000	659480	5820	5820	5820	5820	100
761	20250219	090900	77480	5960	5960	5960	5960	0
762	20250219	090800	77480	5960	5960	5960	5960	2
763	20250219	090700	65560	5960	5960	5960	5960	10
764	20250219	090600	5960	5960	5960	5960	5960	0
765	20250219	090500	5960	5960	5960	5960	5960	0
766	20250219	090400	5960	5960	5960	5960	5960	0
767	20250219	090300	5960	5960	5960	5960	5960	0
768	20250219	090200	5960	5960	5960	5960	5960	0
769	20250219	090100	5960	5960	5960	5960	5960	0
770	20250219	090000	5960	5960	5960	5960	5960	1