KissMeData/499790/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	220700	945530180	20150	20150	20150	20150	451
3	20250219	220600	945530180	20150	20150	20150	20150	0
4	20250219	220500	945530180	20150	20150	20150	20150	0
5	20250219	220400	945530180	20150	20150	20150	20150	0
6	20250219	220300	945530180	20150	20150	20150	20150	0
7	20250219	220200	945530180	20150	20150	20150	20150	0
8	20250219	220100	945530180	20150	20150	20150	20150	0
9	20250219	220000	945530180	20150	20150	20150	20150	0
10	20250219	215900	945530180	20150	20150	20150	20150	0
11	20250219	215800	945530180	20150	20150	20150	20150	0
12	20250219	215700	945530180	20150	20150	20150	20150	0
13	20250219	215600	945530180	20150	20150	20150	20150	0
14	20250219	215500	945530180	20150	20150	20150	20150	0
15	20250219	215400	945530180	20150	20150	20150	20150	0
16	20250219	215300	945530180	20150	20150	20150	20150	0
17	20250219	215200	945530180	20150	20150	20150	20150	0
18	20250219	215100	945530180	20150	20150	20150	20150	0
19	20250219	215000	945530180	20150	20150	20150	20150	0
20	20250219	214900	945530180	20150	20150	20150	20150	0
21	20250219	214800	945530180	20150	20150	20150	20150	0
22	20250219	214700	945530180	20150	20150	20150	20150	0
23	20250219	214600	945530180	20150	20150	20150	20150	0
24	20250219	214500	945530180	20150	20150	20150	20150	0
25	20250219	214400	945530180	20150	20150	20150	20150	0
26	20250219	214300	945530180	20150	20150	20150	20150	0
27	20250219	214200	945530180	20150	20150	20150	20150	0
28	20250219	214100	945530180	20150	20150	20150	20150	0
29	20250219	214000	945530180	20150	20150	20150	20150	0
30	20250219	213900	945530180	20150	20150	20150	20150	0
31	20250219	213800	945530180	20150	20150	20150	20150	0
32	20250219	213700	945530180	20150	20150	20150	20150	451
33	20250219	213600	945530180	20150	20150	20150	20150	0
34	20250219	213500	945530180	20150	20150	20150	20150	0
35	20250219	213400	945530180	20150	20150	20150	20150	0
36	20250219	213300	945530180	20150	20150	20150	20150	0
37	20250219	213200	945530180	20150	20150	20150	20150	0
38	20250219	213100	945530180	20150	20150	20150	20150	0
39	20250219	213000	945530180	20150	20150	20150	20150	0
40	20250219	212900	945530180	20150	20150	20150	20150	0
41	20250219	212800	945530180	20150	20150	20150	20150	0
42	20250219	212700	945530180	20150	20150	20150	20150	0
43	20250219	212600	945530180	20150	20150	20150	20150	0
44	20250219	212500	945530180	20150	20150	20150	20150	0
45	20250219	212400	945530180	20150	20150	20150	20150	0
46	20250219	212300	945530180	20150	20150	20150	20150	0
47	20250219	212200	945530180	20150	20150	20150	20150	0
48	20250219	212100	945530180	20150	20150	20150	20150	0
49	20250219	212000	945530180	20150	20150	20150	20150	0
50	20250219	211900	945530180	20150	20150	20150	20150	0
51	20250219	211800	945530180	20150	20150	20150	20150	0
52	20250219	211700	945530180	20150	20150	20150	20150	0
53	20250219	211600	945530180	20150	20150	20150	20150	0
54	20250219	211500	945530180	20150	20150	20150	20150	0
55	20250219	211400	945530180	20150	20150	20150	20150	0
56	20250219	211300	945530180	20150	20150	20150	20150	0
57	20250219	211200	945530180	20150	20150	20150	20150	0
58	20250219	211100	945530180	20150	20150	20150	20150	0
59	20250219	211000	945530180	20150	20150	20150	20150	0
60	20250219	210900	945530180	20150	20150	20150	20150	0
61	20250219	210800	945530180	20150	20150	20150	20150	0
62	20250219	210700	945530180	20150	20150	20150	20150	451
63	20250219	210600	945530180	20150	20150	20150	20150	0
64	20250219	210500	945530180	20150	20150	20150	20150	0
65	20250219	210400	945530180	20150	20150	20150	20150	0
66	20250219	210300	945530180	20150	20150	20150	20150	0
67	20250219	210200	945530180	20150	20150	20150	20150	0
68	20250219	210100	945530180	20150	20150	20150	20150	0
69	20250219	210000	945530180	20150	20150	20150	20150	0
70	20250219	205900	945530180	20150	20150	20150	20150	0
71	20250219	205800	945530180	20150	20150	20150	20150	0
72	20250219	205700	945530180	20150	20150	20150	20150	0
73	20250219	205600	945530180	20150	20150	20150	20150	0
74	20250219	205500	945530180	20150	20150	20150	20150	0
75	20250219	205400	945530180	20150	20150	20150	20150	0
76	20250219	205300	945530180	20150	20150	20150	20150	0
77	20250219	205200	945530180	20150	20150	20150	20150	0
78	20250219	205100	945530180	20150	20150	20150	20150	0
79	20250219	205000	945530180	20150	20150	20150	20150	0
80	20250219	204900	945530180	20150	20150	20150	20150	0
81	20250219	204800	945530180	20150	20150	20150	20150	0
82	20250219	204700	945530180	20150	20150	20150	20150	0
83	20250219	204600	945530180	20150	20150	20150	20150	0
84	20250219	204500	945530180	20150	20150	20150	20150	0
85	20250219	204400	945530180	20150	20150	20150	20150	0
86	20250219	204300	945530180	20150	20150	20150	20150	0
87	20250219	204200	945530180	20150	20150	20150	20150	0
88	20250219	204100	945530180	20150	20150	20150	20150	0
89	20250219	204000	945530180	20150	20150	20150	20150	0
90	20250219	203900	945530180	20150	20150	20150	20150	0
91	20250219	203800	945530180	20150	20150	20150	20150	0
92	20250219	203700	945530180	20150	20150	20150	20150	451
93	20250219	203600	945530180	20150	20150	20150	20150	0
94	20250219	203500	945530180	20150	20150	20150	20150	0
95	20250219	203400	945530180	20150	20150	20150	20150	0
96	20250219	203300	945530180	20150	20150	20150	20150	0
97	20250219	203200	945530180	20150	20150	20150	20150	0
98	20250219	203100	945530180	20150	20150	20150	20150	0
99	20250219	203000	945530180	20150	20150	20150	20150	0
100	20250219	202900	945530180	20150	20150	20150	20150	0
101	20250219	202800	945530180	20150	20150	20150	20150	0
102	20250219	202700	945530180	20150	20150	20150	20150	0
103	20250219	202600	945530180	20150	20150	20150	20150	0
104	20250219	202500	945530180	20150	20150	20150	20150	0
105	20250219	202400	945530180	20150	20150	20150	20150	0
106	20250219	202300	945530180	20150	20150	20150	20150	0
107	20250219	202200	945530180	20150	20150	20150	20150	0
108	20250219	202100	945530180	20150	20150	20150	20150	0
109	20250219	202000	945530180	20150	20150	20150	20150	0
110	20250219	201900	945530180	20150	20150	20150	20150	0
111	20250219	201800	945530180	20150	20150	20150	20150	0
112	20250219	201700	945530180	20150	20150	20150	20150	0
113	20250219	201600	945530180	20150	20150	20150	20150	0
114	20250219	201500	945530180	20150	20150	20150	20150	0
115	20250219	201400	945530180	20150	20150	20150	20150	0
116	20250219	201300	945530180	20150	20150	20150	20150	0
117	20250219	201200	945530180	20150	20150	20150	20150	0
118	20250219	201100	945530180	20150	20150	20150	20150	0
119	20250219	201000	945530180	20150	20150	20150	20150	0
120	20250219	200900	945530180	20150	20150	20150	20150	0
121	20250219	200800	945530180	20150	20150	20150	20150	0
122	20250219	200700	945530180	20150	20150	20150	20150	451
123	20250219	200600	945530180	20150	20150	20150	20150	0
124	20250219	200500	945530180	20150	20150	20150	20150	0
125	20250219	200400	945530180	20150	20150	20150	20150	0
126	20250219	200300	945530180	20150	20150	20150	20150	0
127	20250219	200200	945530180	20150	20150	20150	20150	0
128	20250219	200100	945530180	20150	20150	20150	20150	0
129	20250219	200000	945530180	20150	20150	20150	20150	0
130	20250219	195900	945530180	20150	20150	20150	20150	0
131	20250219	195800	945530180	20150	20150	20150	20150	0
132	20250219	195700	945530180	20150	20150	20150	20150	0
133	20250219	195600	945530180	20150	20150	20150	20150	0
134	20250219	195500	945530180	20150	20150	20150	20150	0
135	20250219	195400	945530180	20150	20150	20150	20150	0
136	20250219	195300	945530180	20150	20150	20150	20150	0
137	20250219	195200	945530180	20150	20150	20150	20150	0
138	20250219	195100	945530180	20150	20150	20150	20150	0
139	20250219	195000	945530180	20150	20150	20150	20150	0
140	20250219	194900	945530180	20150	20150	20150	20150	0
141	20250219	194800	945530180	20150	20150	20150	20150	0
142	20250219	194700	945530180	20150	20150	20150	20150	0
143	20250219	194600	945530180	20150	20150	20150	20150	0
144	20250219	194500	945530180	20150	20150	20150	20150	0
145	20250219	194400	945530180	20150	20150	20150	20150	0
146	20250219	194300	945530180	20150	20150	20150	20150	0
147	20250219	194200	945530180	20150	20150	20150	20150	0
148	20250219	194100	945530180	20150	20150	20150	20150	0
149	20250219	194000	945530180	20150	20150	20150	20150	0
150	20250219	193900	945530180	20150	20150	20150	20150	0
151	20250219	193800	945530180	20150	20150	20150	20150	0
152	20250219	193700	945530180	20150	20150	20150	20150	451
153	20250219	193600	945530180	20150	20150	20150	20150	0
154	20250219	193500	945530180	20150	20150	20150	20150	0
155	20250219	193400	945530180	20150	20150	20150	20150	0
156	20250219	193300	945530180	20150	20150	20150	20150	0
157	20250219	193200	945530180	20150	20150	20150	20150	0
158	20250219	193100	945530180	20150	20150	20150	20150	0
159	20250219	193000	945530180	20150	20150	20150	20150	0
160	20250219	192900	945530180	20150	20150	20150	20150	0
161	20250219	192800	945530180	20150	20150	20150	20150	0
162	20250219	192700	945530180	20150	20150	20150	20150	0
163	20250219	192600	945530180	20150	20150	20150	20150	0
164	20250219	192500	945530180	20150	20150	20150	20150	0
165	20250219	192400	945530180	20150	20150	20150	20150	0
166	20250219	192300	945530180	20150	20150	20150	20150	0
167	20250219	192200	945530180	20150	20150	20150	20150	0
168	20250219	192100	945530180	20150	20150	20150	20150	0
169	20250219	192000	945530180	20150	20150	20150	20150	0
170	20250219	191900	945530180	20150	20150	20150	20150	0
171	20250219	191800	945530180	20150	20150	20150	20150	0
172	20250219	191700	945530180	20150	20150	20150	20150	0
173	20250219	191600	945530180	20150	20150	20150	20150	0
174	20250219	191500	945530180	20150	20150	20150	20150	0
175	20250219	191400	945530180	20150	20150	20150	20150	0
176	20250219	191300	945530180	20150	20150	20150	20150	0
177	20250219	191200	945530180	20150	20150	20150	20150	0
178	20250219	191100	945530180	20150	20150	20150	20150	0
179	20250219	191000	945530180	20150	20150	20150	20150	0
180	20250219	190900	945530180	20150	20150	20150	20150	0
181	20250219	190800	945530180	20150	20150	20150	20150	0
182	20250219	190700	945530180	20150	20150	20150	20150	451
183	20250219	190600	945530180	20150	20150	20150	20150	0
184	20250219	190500	945530180	20150	20150	20150	20150	0
185	20250219	190400	945530180	20150	20150	20150	20150	0
186	20250219	190300	945530180	20150	20150	20150	20150	0
187	20250219	190200	945530180	20150	20150	20150	20150	0
188	20250219	190100	945530180	20150	20150	20150	20150	0
189	20250219	190000	945530180	20150	20150	20150	20150	0
190	20250219	185900	945530180	20150	20150	20150	20150	0
191	20250219	185800	945530180	20150	20150	20150	20150	0
192	20250219	185700	945530180	20150	20150	20150	20150	0
193	20250219	185600	945530180	20150	20150	20150	20150	0
194	20250219	185500	945530180	20150	20150	20150	20150	0
195	20250219	185400	945530180	20150	20150	20150	20150	0
196	20250219	185300	945530180	20150	20150	20150	20150	0
197	20250219	185200	945530180	20150	20150	20150	20150	0
198	20250219	185100	945530180	20150	20150	20150	20150	0
199	20250219	185000	945530180	20150	20150	20150	20150	0
200	20250219	184900	945530180	20150	20150	20150	20150	0
201	20250219	184800	945530180	20150	20150	20150	20150	0
202	20250219	184700	945530180	20150	20150	20150	20150	0
203	20250219	184600	945530180	20150	20150	20150	20150	0
204	20250219	184500	945530180	20150	20150	20150	20150	0
205	20250219	184400	945530180	20150	20150	20150	20150	0
206	20250219	184300	945530180	20150	20150	20150	20150	0
207	20250219	184200	945530180	20150	20150	20150	20150	0
208	20250219	184100	945530180	20150	20150	20150	20150	0
209	20250219	184000	945530180	20150	20150	20150	20150	0
210	20250219	183900	945530180	20150	20150	20150	20150	0
211	20250219	183800	945530180	20150	20150	20150	20150	0
212	20250219	183700	945530180	20150	20150	20150	20150	451
213	20250219	183600	945530180	20150	20150	20150	20150	0
214	20250219	183500	945530180	20150	20150	20150	20150	0
215	20250219	183400	945530180	20150	20150	20150	20150	0
216	20250219	183300	945530180	20150	20150	20150	20150	0
217	20250219	183200	945530180	20150	20150	20150	20150	0
218	20250219	183100	945530180	20150	20150	20150	20150	0
219	20250219	183000	945530180	20150	20150	20150	20150	0
220	20250219	182900	945530180	20150	20150	20150	20150	0
221	20250219	182800	945530180	20150	20150	20150	20150	0
222	20250219	182700	945530180	20150	20150	20150	20150	0
223	20250219	182600	945530180	20150	20150	20150	20150	0
224	20250219	182500	945530180	20150	20150	20150	20150	0
225	20250219	182400	945530180	20150	20150	20150	20150	0
226	20250219	182300	945530180	20150	20150	20150	20150	0
227	20250219	182200	945530180	20150	20150	20150	20150	0
228	20250219	182100	945530180	20150	20150	20150	20150	0
229	20250219	182000	945530180	20150	20150	20150	20150	0
230	20250219	181900	945530180	20150	20150	20150	20150	0
231	20250219	181800	945530180	20150	20150	20150	20150	0
232	20250219	181700	945530180	20150	20150	20150	20150	0
233	20250219	181600	945530180	20150	20150	20150	20150	0
234	20250219	181500	945530180	20150	20150	20150	20150	0
235	20250219	181400	945530180	20150	20150	20150	20150	0
236	20250219	181300	945530180	20150	20150	20150	20150	0
237	20250219	181200	945530180	20150	20150	20150	20150	0
238	20250219	181100	945530180	20150	20150	20150	20150	0
239	20250219	181000	945530180	20150	20150	20150	20150	0
240	20250219	180900	945530180	20150	20150	20150	20150	0
241	20250219	180800	945530180	20150	20150	20150	20150	0
242	20250219	180700	945530180	20150	20150	20150	20150	451
243	20250219	180600	945530180	20150	20150	20150	20150	0
244	20250219	180500	945530180	20150	20150	20150	20150	0
245	20250219	180400	945530180	20150	20150	20150	20150	0
246	20250219	180300	945530180	20150	20150	20150	20150	0
247	20250219	180200	945530180	20150	20150	20150	20150	0
248	20250219	180100	945530180	20150	20150	20150	20150	0
249	20250219	180000	945530180	20150	20150	20150	20150	0
250	20250219	175900	945530180	20150	20150	20150	20150	0
251	20250219	175800	945530180	20150	20150	20150	20150	0
252	20250219	175700	945530180	20150	20150	20150	20150	0
253	20250219	175600	945530180	20150	20150	20150	20150	0
254	20250219	175500	945530180	20150	20150	20150	20150	0
255	20250219	175400	945530180	20150	20150	20150	20150	0
256	20250219	175300	945530180	20150	20150	20150	20150	0
257	20250219	175200	945530180	20150	20150	20150	20150	0
258	20250219	175100	945530180	20150	20150	20150	20150	0
259	20250219	175000	945530180	20150	20150	20150	20150	0
260	20250219	174900	945530180	20150	20150	20150	20150	0
261	20250219	174800	945530180	20150	20150	20150	20150	0
262	20250219	174700	945530180	20150	20150	20150	20150	0
263	20250219	174600	945530180	20150	20150	20150	20150	0
264	20250219	174500	945530180	20150	20150	20150	20150	0
265	20250219	174400	945530180	20150	20150	20150	20150	0
266	20250219	174300	945530180	20150	20150	20150	20150	0
267	20250219	174200	945530180	20150	20150	20150	20150	0
268	20250219	174100	945530180	20150	20150	20150	20150	0
269	20250219	174000	945530180	20150	20150	20150	20150	0
270	20250219	173900	945530180	20150	20150	20150	20150	0
271	20250219	173800	945530180	20150	20150	20150	20150	0
272	20250219	173700	945530180	20150	20150	20150	20150	451
273	20250219	173600	945530180	20150	20150	20150	20150	0
274	20250219	173500	945530180	20150	20150	20150	20150	0
275	20250219	173400	945530180	20150	20150	20150	20150	0
276	20250219	173300	945530180	20150	20150	20150	20150	0
277	20250219	173200	945530180	20150	20150	20150	20150	0
278	20250219	173100	945530180	20150	20150	20150	20150	0
279	20250219	173000	945530180	20150	20150	20150	20150	0
280	20250219	172900	945530180	20150	20150	20150	20150	0
281	20250219	172800	945530180	20150	20150	20150	20150	0
282	20250219	172700	945530180	20150	20150	20150	20150	0
283	20250219	172600	945530180	20150	20150	20150	20150	0
284	20250219	172500	945530180	20150	20150	20150	20150	0
285	20250219	172400	945530180	20150	20150	20150	20150	0
286	20250219	172300	945530180	20150	20150	20150	20150	0
287	20250219	172200	945530180	20150	20150	20150	20150	0
288	20250219	172100	945530180	20150	20150	20150	20150	0
289	20250219	172000	945530180	20150	20150	20150	20150	0
290	20250219	171900	945530180	20150	20150	20150	20150	0
291	20250219	171800	945530180	20150	20150	20150	20150	0
292	20250219	171700	945530180	20150	20150	20150	20150	0
293	20250219	171600	945530180	20150	20150	20150	20150	0
294	20250219	171500	945530180	20150	20150	20150	20150	0
295	20250219	171400	945530180	20150	20150	20150	20150	0
296	20250219	171300	945530180	20150	20150	20150	20150	0
297	20250219	171200	945530180	20150	20150	20150	20150	0
298	20250219	171100	945530180	20150	20150	20150	20150	0
299	20250219	171000	945530180	20150	20150	20150	20150	0
300	20250219	170900	945530180	20150	20150	20150	20150	0
301	20250219	170800	945530180	20150	20150	20150	20150	0
302	20250219	170700	945530180	20150	20150	20150	20150	451
303	20250219	170600	945530180	20150	20150	20150	20150	0
304	20250219	170500	945530180	20150	20150	20150	20150	0
305	20250219	170400	945530180	20150	20150	20150	20150	0
306	20250219	170300	945530180	20150	20150	20150	20150	0
307	20250219	170200	945530180	20150	20150	20150	20150	0
308	20250219	170100	945530180	20150	20150	20150	20150	0
309	20250219	170000	945530180	20150	20150	20150	20150	0
310	20250219	165900	945530180	20150	20150	20150	20150	0
311	20250219	165800	945530180	20150	20150	20150	20150	0
312	20250219	165700	945530180	20150	20150	20150	20150	0
313	20250219	165600	945530180	20150	20150	20150	20150	0
314	20250219	165500	945530180	20150	20150	20150	20150	0
315	20250219	165400	945530180	20150	20150	20150	20150	0
316	20250219	165300	945530180	20150	20150	20150	20150	0
317	20250219	165200	945530180	20150	20150	20150	20150	0
318	20250219	165100	945530180	20150	20150	20150	20150	0
319	20250219	165000	945530180	20150	20150	20150	20150	0
320	20250219	164900	945530180	20150	20150	20150	20150	0
321	20250219	164800	945530180	20150	20150	20150	20150	0
322	20250219	164700	945530180	20150	20150	20150	20150	0
323	20250219	164600	945530180	20150	20150	20150	20150	0
324	20250219	164500	945530180	20150	20150	20150	20150	0
325	20250219	164400	945530180	20150	20150	20150	20150	0
326	20250219	164300	945530180	20150	20150	20150	20150	0
327	20250219	164200	945530180	20150	20150	20150	20150	0
328	20250219	164100	945530180	20150	20150	20150	20150	0
329	20250219	164000	945530180	20150	20150	20150	20150	0
330	20250219	163900	945530180	20150	20150	20150	20150	0
331	20250219	163800	945530180	20150	20150	20150	20150	0
332	20250219	163700	945530180	20150	20150	20150	20150	451
333	20250219	163600	945530180	20150	20150	20150	20150	0
334	20250219	163500	945530180	20150	20150	20150	20150	0
335	20250219	163400	945530180	20150	20150	20150	20150	0
336	20250219	163300	945530180	20150	20150	20150	20150	0
337	20250219	163200	945530180	20150	20150	20150	20150	0
338	20250219	163100	945530180	20150	20150	20150	20150	0
339	20250219	163000	945530180	20150	20150	20150	20150	0
340	20250219	162900	945530180	20150	20150	20150	20150	0
341	20250219	162800	945530180	20150	20150	20150	20150	0
342	20250219	162700	945530180	20150	20150	20150	20150	0
343	20250219	162600	945530180	20150	20150	20150	20150	0
344	20250219	162500	945530180	20150	20150	20150	20150	0
345	20250219	162400	945530180	20150	20150	20150	20150	0
346	20250219	162300	945530180	20150	20150	20150	20150	0
347	20250219	162200	945530180	20150	20150	20150	20150	0
348	20250219	162100	945530180	20150	20150	20150	20150	0
349	20250219	162000	945530180	20150	20150	20150	20150	0
350	20250219	161900	945530180	20150	20150	20150	20150	0
351	20250219	161800	945530180	20150	20150	20150	20150	0
352	20250219	161700	945530180	20150	20150	20150	20150	0
353	20250219	161600	945530180	20150	20150	20150	20150	0
354	20250219	161500	945530180	20150	20150	20150	20150	0
355	20250219	161400	945530180	20150	20150	20150	20150	0
356	20250219	161300	945530180	20150	20150	20150	20150	0
357	20250219	161200	945530180	20150	20150	20150	20150	0
358	20250219	161100	945530180	20150	20150	20150	20150	0
359	20250219	161000	945530180	20150	20150	20150	20150	0
360	20250219	160900	945530180	20150	20150	20150	20150	0
361	20250219	160800	945530180	20150	20150	20150	20150	0
362	20250219	160700	945530180	20150	20150	20150	20150	451
363	20250219	160600	945530180	20150	20150	20150	20150	0
364	20250219	160500	945530180	20150	20150	20150	20150	0
365	20250219	160400	945530180	20150	20150	20150	20150	0
366	20250219	160300	945530180	20150	20150	20150	20150	0
367	20250219	160200	945530180	20150	20150	20150	20150	0
368	20250219	160100	945530180	20150	20150	20150	20150	0
369	20250219	160000	945530180	20150	20150	20150	20150	0
370	20250219	155900	945530180	20150	20150	20150	20150	0
371	20250219	155800	945530180	20150	20150	20150	20150	0
372	20250219	155700	945530180	20150	20150	20150	20150	0
373	20250219	155600	945530180	20150	20150	20150	20150	0
374	20250219	155500	945530180	20150	20150	20150	20150	0
375	20250219	155400	945530180	20150	20150	20150	20150	0
376	20250219	155300	945530180	20150	20150	20150	20150	0
377	20250219	155200	945530180	20150	20150	20150	20150	0
378	20250219	155100	945530180	20150	20150	20150	20150	0
379	20250219	155000	945530180	20150	20150	20150	20150	0
380	20250219	154900	945530180	20150	20150	20150	20150	0
381	20250219	154800	945530180	20150	20150	20150	20150	0
382	20250219	154700	945530180	20150	20150	20150	20150	0
383	20250219	154600	945530180	20150	20150	20150	20150	0
384	20250219	154500	945530180	20150	20150	20150	20150	0
385	20250219	154400	945530180	20150	20150	20150	20150	0
386	20250219	154300	945530180	20150	20150	20150	20150	0
387	20250219	154200	945530180	20150	20150	20150	20150	0
388	20250219	154100	945530180	20150	20150	20150	20150	0
389	20250219	154000	945530180	20150	20150	20150	20150	0
390	20250219	153900	945530180	20150	20150	20150	20150	0
391	20250219	153800	945530180	20150	20150	20150	20150	0
392	20250219	153700	945530180	20150	20150	20150	20150	451
393	20250219	153600	945530180	20150	20150	20150	20150	0
394	20250219	153500	945530180	20150	20150	20150	20150	0
395	20250219	153400	945530180	20150	20150	20150	20150	0
396	20250219	153300	945530180	20150	20150	20150	20150	0
397	20250219	153200	945530180	20150	20150	20150	20150	0
398	20250219	153100	945530180	20150	20150	20150	20150	0
399	20250219	153000	945530180	20150	20150	20150	20150	451
400	20250219	152900	936442530	20150	20150	20150	20150	0
401	20250219	152800	936442530	20150	20150	20150	20150	0
402	20250219	152700	936442530	20150	20150	20150	20150	0
403	20250219	152600	936442530	20150	20150	20150	20150	0
404	20250219	152500	936442530	20150	20150	20150	20150	0
405	20250219	152400	936442530	20150	20150	20150	20150	0
406	20250219	152300	936442530	20150	20150	20150	20150	0
407	20250219	152200	936442530	20150	20150	20150	20150	0
408	20250219	152100	936442530	20150	20150	20150	20150	0
409	20250219	152000	936442530	20150	20150	20150	20150	0
410	20250219	151900	936442530	20150	20050	20250	20050	407
411	20250219	151800	928230480	20100	20050	20100	20050	76
412	20250219	151700	926705830	20050	20050	20200	20050	14
413	20250219	151600	926424880	20150	20100	20200	20100	133
414	20250219	151500	923750530	20100	20100	20150	20100	176
415	20250219	151400	920212780	20100	20100	20100	20100	117
416	20250219	151300	917861080	20100	20100	20200	20100	24
417	20250219	151200	917377730	20100	20100	20100	20100	55
418	20250219	151100	916272230	20150	20100	20150	20100	81
419	20250219	151000	914643630	20100	20100	20150	20100	70
420	20250219	150900	913235980	20100	20100	20100	20100	11
421	20250219	150800	913014880	20100	20100	20100	20100	125
422	20250219	150700	910502380	20200	20100	20200	20100	22
423	20250219	150600	910058630	20100	20100	20100	20100	121
424	20250219	150500	907626530	20100	20100	20100	20100	4
425	20250219	150400	907546130	20100	20150	20200	20100	283
426	20250219	150300	901834230	20100	20050	20200	20050	213
427	20250219	150200	897551230	20050	20050	20050	20050	5
428	20250219	150100	897450980	20050	20050	20150	20050	177
429	20250219	150000	893898030	20150	20050	20150	20050	652
430	20250219	145900	880777230	20050	20050	20100	20050	63
431	20250219	145800	879513930	20050	20050	20100	20050	49
432	20250219	145700	878530530	20050	20050	20100	20050	136
433	20250219	145600	875803580	20050	20100	20100	20050	38
434	20250219	145500	875041530	20050	20050	20150	20050	239
435	20250219	145400	870243580	20100	20050	20150	20050	158
436	20250219	145300	867071480	20050	20050	20150	20050	155
437	20250219	145200	863959130	20100	20100	20150	20050	171
438	20250219	145100	860526830	20100	20100	20100	20050	69
439	20250219	145000	859143030	20050	20100	20100	20050	46
440	20250219	144900	858219480	20100	20100	20150	20100	179
441	20250219	144800	854620780	20100	20100	20100	20100	22
442	20250219	144700	854178580	20100	20100	20100	20100	134
443	20250219	144600	851485180	20100	20100	20200	20100	59
444	20250219	144500	850297930	20100	20150	20150	20100	96
445	20250219	144400	848368180	20150	20100	20150	20100	100
446	20250219	144300	846357680	20100	20100	20200	20100	87
447	20250219	144200	844607430	20150	20100	20150	20100	55
448	20250219	144100	843501630	20100	20100	20150	20100	159
449	20250219	144000	840305380	20100	20150	20200	20100	25
450	20250219	143900	839801780	20150	20150	20150	20100	137
451	20250219	143800	837047780	20150	20050	20150	20050	575
452	20250219	143700	825470530	20050	20050	20150	20050	74
453	20250219	143600	823985480	20100	20050	20150	20050	191
454	20250219	143500	820150430	20050	20050	20150	20050	146
455	20250219	143400	817219030	20100	20100	20100	20050	29
456	20250219	143300	816636380	20100	20050	20100	20050	185
457	20250219	143200	812924280	20100	20050	20100	20050	210
458	20250219	143100	808705180	20050	20050	20100	20050	50
459	20250219	143000	807701830	20050	20050	20050	20050	144
460	20250219	142900	804814630	20050	20050	20100	20050	58
461	20250219	142800	803651480	20100	20050	20150	20050	289
462	20250219	142700	797848780	20050	20050	20050	20050	33
463	20250219	142600	797187130	20050	20050	20100	20050	114
464	20250219	142500	794901280	20100	20050	20100	20050	234
465	20250219	142400	790202130	20050	20050	20050	20050	90
466	20250219	142300	788397630	20050	20050	20100	20050	56
467	20250219	142200	787274430	20050	20050	20150	20050	618
468	20250219	142100	774859330	20050	20050	20050	20050	43
469	20250219	142000	773997180	20050	20050	20050	20000	140
470	20250219	141900	771190380	20050	20050	20100	20050	69
471	20250219	141800	769806080	20050	20050	20050	20050	75
472	20250219	141700	768302330	20050	20050	20050	20050	136
473	20250219	141600	765575530	20050	20050	20150	20050	99
474	20250219	141500	763588580	20100	20050	20100	20050	61
475	20250219	141400	762365430	20050	20050	20100	20050	292
476	20250219	141300	756503330	20050	20050	20100	20050	56
477	20250219	141200	755379680	20050	20050	20100	20050	82
478	20250219	141100	753735530	20050	20050	20050	20050	97
479	20250219	141000	751790680	20050	20050	20100	20050	139
480	20250219	140900	749001680	20050	20050	20050	20050	107
481	20250219	140800	746856330	20100	20050	20100	20050	77
482	20250219	140700	745312330	20100	20050	20150	20050	80
483	20250219	140600	743706480	20050	20050	20100	20050	229
484	20250219	140500	739106780	20050	20050	20100	20050	43
485	20250219	140400	738244430	20100	20050	20100	20050	115
486	20250219	140300	735937080	20050	20050	20100	20050	116
487	20250219	140200	733611130	20050	20050	20100	20050	88
488	20250219	140100	731846530	20100	20100	20100	20050	131
489	20250219	140000	729218630	20100	20050	20100	20050	67
490	20250219	135900	727874530	20050	20050	20100	20050	82
491	20250219	135800	726229480	20050	20100	20150	20050	119
492	20250219	135700	723841880	20050	20050	20100	20050	97
493	20250219	135600	721896980	20100	20100	20100	20050	57
494	20250219	135500	720753680	20100	20100	20150	20050	158
495	20250219	135400	717583980	20100	20050	20100	20050	23
496	20250219	135300	717122380	20050	20050	20100	20050	129
497	20250219	135200	714535480	20050	20050	20150	20050	66
498	20250219	135100	713209980	20050	20050	20100	20050	78
499	20250219	135000	711645680	20100	20050	20150	20050	150
500	20250219	134900	708634130	20050	20100	20150	20050	91
501	20250219	134800	706808030	20100	20050	20100	20050	66
502	20250219	134700	705483980	20100	20100	20100	20050	198
503	20250219	134600	701507280	20100	20100	20150	20100	52
504	20250219	134500	700461130	20100	20100	20100	20100	90
505	20250219	134400	698652130	20100	20100	20100	20100	86
506	20250219	134300	696923530	20100	20100	20200	20100	89
507	20250219	134200	695132880	20150	20100	20150	20100	134
508	20250219	134100	692438730	20100	20050	20150	20050	429
509	20250219	134000	683800830	20050	20050	20150	20050	234
510	20250219	133900	679096830	20050	20050	20050	20050	138
511	20250219	133800	676329930	20050	20050	20100	20050	59
512	20250219	133700	675146880	20050	20050	20100	20050	103
513	20250219	133600	673080830	20050	20050	20050	20050	86
514	20250219	133500	671356530	20050	20050	20100	20050	96
515	20250219	133400	669431680	20050	20050	20100	20050	100
516	20250219	133300	667425780	20100	20050	20100	20050	284
517	20250219	133200	661721180	20050	20050	20050	20050	35
518	20250219	133100	661019430	20050	20100	20100	20050	124
519	20250219	133000	658531930	20050	20050	20050	20050	67
520	20250219	132900	657188580	20050	20100	20100	20050	54
521	20250219	132800	656105230	20100	20050	20150	20050	169
522	20250219	132700	652714130	20050	20050	20050	20050	17
523	20250219	132600	652373280	20050	20100	20100	20050	78
524	20250219	132500	650807930	20100	20100	20150	20100	87
525	20250219	132400	649058280	20100	20100	20100	20100	144
526	20250219	132300	646163880	20100	20150	20150	20100	85
527	20250219	132200	644455280	20150	20050	20200	20050	365
528	20250219	132100	637102530	20050	20050	20100	20050	45
529	20250219	132000	636199830	20050	20100	20100	20050	233
530	20250219	131900	631528130	20050	20050	20100	20050	46
531	20250219	131800	630604180	20100	20100	20100	20100	44
532	20250219	131700	629719780	20100	20050	20100	20050	116
533	20250219	131600	627388380	20100	20100	20100	20050	76
534	20250219	131500	625863430	20100	20050	20100	20050	83
535	20250219	131400	624199030	20050	20050	20100	20050	186
536	20250219	131300	620464480	20050	20050	20150	20050	42
537	20250219	131200	619620630	20050	20100	20100	20050	138
538	20250219	131100	616850180	20100	20100	20100	20100	30
539	20250219	131000	616247180	20100	20150	20150	20100	111
540	20250219	130900	614015080	20100	20100	20100	20100	69
541	20250219	130800	612628180	20100	20150	20150	20100	74
542	20250219	130700	611140680	20150	20150	20150	20100	104
543	20250219	130600	609046680	20150	20100	20150	20100	223
544	20250219	130500	604555880	20100	20100	20100	20100	14
545	20250219	130400	604274480	20100	20150	20150	20100	154
546	20250219	130300	601178080	20100	20150	20150	20100	40
547	20250219	130200	600373880	20150	20150	20150	20100	139
548	20250219	130100	597575080	20100	20150	20150	20100	114
549	20250219	130000	595282230	20100	20100	20150	20100	26
550	20250219	125900	594759580	20100	20150	20150	20100	65
551	20250219	125800	593453030	20150	20100	20200	20100	460
552	20250219	125700	584186580	20050	20100	20100	20050	65
553	20250219	125600	582883180	20100	20050	20100	20050	177
554	20250219	125500	579329380	20100	20100	20100	20050	92
555	20250219	125400	577483730	20100	20050	20100	20050	44
556	20250219	125300	576600880	20050	20050	20100	20050	194
557	20250219	125200	572706930	20050	20100	20150	20050	122
558	20250219	125100	570253580	20050	20050	20050	20050	87
559	20250219	125000	568509230	20100	20100	20100	20100	61
560	20250219	124900	567283130	20100	20100	20150	20100	99
561	20250219	124800	565292230	20100	20100	20150	20050	127
562	20250219	124700	562739980	20100	20100	20100	20100	61
563	20250219	124600	561513880	20100	20150	20150	20100	53
564	20250219	124500	560447880	20150	20100	20150	20100	244
565	20250219	124400	555543280	20100	20150	20200	20100	135
566	20250219	124300	552818380	20150	20150	20150	20050	284
567	20250219	124200	547102730	20150	20100	20150	20050	168
568	20250219	124100	543729480	20100	20050	20150	20050	73
569	20250219	124000	542265280	20100	20150	20150	20100	29
570	20250219	123900	541681430	20150	20050	20150	20050	125
571	20250219	123800	539174830	20050	20050	20100	20050	42
572	20250219	123700	538332680	20050	20150	20150	20050	129
573	20250219	123600	535744480	20150	20050	20150	20050	44
574	20250219	123500	534862130	20050	20050	20050	20050	80
575	20250219	123400	533258130	20050	20100	20150	20050	191
576	20250219	123300	529416430	20050	20100	20100	20050	62
577	20250219	123200	528172930	20050	20050	20050	20050	356
578	20250219	123100	521035130	20050	20100	20100	20000	211
579	20250219	123000	516801080	20100	20000	20100	20000	38
580	20250219	122900	516039630	20000	20000	20050	20000	2184
581	20250219	122800	472359530	20000	20100	20100	20000	250
582	20250219	122700	467338730	20150	20050	20150	20000	54
583	20250219	122600	466254580	20050	20050	20050	20050	122
584	20250219	122500	463808480	20100	20100	20150	20100	30
585	20250219	122400	463205030	20100	20100	20150	20100	85
586	20250219	122300	461496080	20100	20100	20150	20100	190
587	20250219	122200	457671530	20050	20150	20150	20050	65
588	20250219	122100	456367280	20150	20050	20150	20050	49
589	20250219	122000	455384230	20050	20050	20050	20050	128
590	20250219	121900	452817830	20050	20150	20150	20050	15
591	20250219	121800	452516780	20150	20050	20150	20050	118
592	20250219	121700	450149830	20050	20050	20050	20050	52
593	20250219	121600	449107230	20050	20100	20150	20050	72
594	20250219	121500	447662280	20100	20100	20100	20050	69
595	20250219	121400	446278730	20050	20050	20050	20050	73
596	20250219	121300	444815080	20050	20150	20150	20050	48
597	20250219	121200	443850980	20150	20050	20150	20050	111
598	20250219	121100	441625080	20100	20050	20100	20050	24
599	20250219	121000	441143730	20100	20150	20150	20050	157
600	20250219	120900	437993430	20150	20050	20150	20050	26
601	20250219	120800	437471180	20050	20050	20050	20050	64
602	20250219	120700	436187980	20050	20100	20100	20050	86
603	20250219	120600	434462880	20150	20050	20150	20050	108
604	20250219	120500	432293680	20150	20050	20150	20050	11
605	20250219	120400	432072230	20050	20150	20150	20050	138
606	20250219	120300	429302830	20150	20100	20150	20050	72
607	20250219	120200	427857080	20150	20050	20150	20050	116
608	20250219	120100	425530580	20100	20200	20200	20050	34
609	20250219	120000	424848530	20150	20050	20150	20050	280
610	20250219	115900	419215730	20050	20050	20050	20050	59
611	20250219	115800	418032780	20050	20150	20150	20050	98
612	20250219	115700	416066780	20150	20050	20150	20050	97
613	20250219	115600	414120780	20050	20100	20200	20050	130
614	20250219	115500	411513680	20200	20150	20200	20100	78
615	20250219	115400	409944580	20150	20100	20150	20100	60
616	20250219	115300	408737530	20100	20100	20100	20100	119
617	20250219	115200	406345630	20100	20200	20200	20100	62
618	20250219	115100	405098280	20200	20100	20200	20100	144
619	20250219	115000	402202330	20100	20100	20100	20100	18
620	20250219	114900	401840530	20100	20200	20200	20100	107
621	20250219	114800	399687280	20200	20150	20200	20100	106
622	20250219	114700	397551580	20100	20100	20100	20050	63
623	20250219	114600	396285880	20100	20100	20150	20050	151
624	20250219	114500	393245930	20050	20050	20050	20050	119
625	20250219	114400	390859980	20050	20050	20050	20050	73
626	20250219	114300	389396330	20050	20050	20100	20050	124
627	20250219	114200	386909880	20150	20100	20150	20050	51
628	20250219	114100	385884180	20100	20050	20100	20050	63
629	20250219	114000	384620530	20100	20100	20100	20100	66
630	20250219	113900	383293930	20050	20050	20200	20050	725
631	20250219	113800	368701780	20050	20050	20100	20050	69
632	20250219	113700	367317830	20050	20050	20050	20050	108
633	20250219	113600	365152430	20050	20050	20100	20050	35
634	20250219	113500	364450630	20050	20050	20050	20050	128
635	20250219	113400	361884230	20050	20100	20100	20050	75
636	20250219	113300	360379930	20050	20050	20050	20050	71
637	20250219	113200	358956380	20050	20050	20050	20050	87
638	20250219	113100	357212030	20050	20050	20050	20050	78
639	20250219	113000	355648130	20050	20050	20050	20050	67
640	20250219	112900	354304780	20050	20050	20050	20050	123
641	20250219	112800	351838630	20050	20050	20050	20050	56
642	20250219	112700	350715830	20050	20050	20050	20050	0
643	20250219	112600	350715830	20050	20050	20100	20050	125
644	20250219	112500	348209430	20050	20050	20050	20050	38
645	20250219	112400	347447530	20050	20050	20050	20050	117
646	20250219	112300	345101680	20050	20100	20100	20050	21
647	20250219	112200	344680580	20100	20050	20100	20050	180
648	20250219	112100	341065830	20050	20050	20050	20050	172
649	20250219	112000	337617230	20050	20050	20100	20050	68
650	20250219	111900	336253330	20050	20050	20050	20050	37
651	20250219	111800	335511480	20150	20100	20150	20050	119
652	20250219	111700	333124030	20150	20050	20150	20000	1084
653	20250219	111600	311415730	20050	20050	20050	20050	67
654	20250219	111500	310072380	20050	20050	20050	20050	59
655	20250219	111400	308889430	20050	20050	20050	20050	78
656	20250219	111300	307325530	20050	20050	20050	20050	67
657	20250219	111200	305982180	20100	20100	20100	20100	50
658	20250219	111100	304977180	20050	20050	20100	20050	282
659	20250219	111000	299310380	20050	20050	20100	20050	109
660	20250219	110900	297124880	20050	20050	20050	20050	34
661	20250219	110800	296443180	20050	20050	20050	20050	48
662	20250219	110700	295480780	20050	20050	20100	20050	189
663	20250219	110600	291685680	20050	20050	20100	20000	201
664	20250219	110500	287652630	20000	20000	20000	20000	68
665	20250219	110400	286292630	20050	20050	20050	20050	161
666	20250219	110300	283064580	20100	20050	20100	20050	39
667	20250219	110200	282282580	20050	20050	20050	20050	108
668	20250219	110100	280117180	20050	20050	20050	20050	20
669	20250219	110000	279716180	20100	20050	20100	20000	71
670	20250219	105900	278292430	20050	20050	20050	20050	327
671	20250219	105800	271736080	20050	20050	20050	20050	12
672	20250219	105700	271495480	20050	20050	20100	20050	109
673	20250219	105600	269309980	20050	20050	20100	20050	43
674	20250219	105500	268447330	20050	20100	20100	20050	188
675	20250219	105400	264670580	20050	20050	20050	20050	66
676	20250219	105300	263347280	20050	20050	20050	20050	80
677	20250219	105200	261743280	20050	20050	20050	20050	9
678	20250219	105100	261562830	20050	20050	20050	20050	106
679	20250219	105000	259437530	20050	20050	20050	20050	20
680	20250219	104900	259036530	20050	20100	20150	20050	52
681	20250219	104800	257991680	20100	20100	20100	20100	79
682	20250219	104700	256403780	20100	20100	20100	20100	48
683	20250219	104600	255438980	20100	20100	20100	20100	28
684	20250219	104500	254876180	20100	20100	20100	20100	59
685	20250219	104400	253690280	20150	20150	20150	20150	1
686	20250219	104300	253670130	20100	20100	20100	20100	42
687	20250219	104200	252825930	20100	20100	20100	20100	44
688	20250219	104100	251941530	20100	20100	20100	20100	41
689	20250219	104000	251117430	20150	20100	20150	20100	109
690	20250219	103900	248921480	20100	20100	20100	20100	69
691	20250219	103800	247534580	20100	20100	20100	20100	9
692	20250219	103700	247353680	20100	20100	20100	20100	74
693	20250219	103600	245866280	20150	20100	20150	20100	172
694	20250219	103500	242408580	20050	20050	20050	20050	67
695	20250219	103400	241065230	20050	20050	20050	20050	17
696	20250219	103300	240724380	20050	20050	20050	20050	43
697	20250219	103200	239862230	20050	20050	20050	20050	27
698	20250219	103100	239320880	20050	20050	20100	20050	51
699	20250219	103000	238298280	20100	20100	20100	20100	0
700	20250219	102900	238298280	20100	20050	20100	20050	101
701	20250219	102800	236270730	20050	20050	20050	20050	24
702	20250219	102700	235789530	20100	20050	20100	20050	10
703	20250219	102600	235588980	20050	20050	20050	20050	60
704	20250219	102500	234385980	20050	20050	20050	20050	32
705	20250219	102400	233744380	20050	20100	20100	20050	212
706	20250219	102300	229487380	20100	20100	20100	20100	20
707	20250219	102200	229085380	20100	20100	20100	20100	58
708	20250219	102100	227919580	20100	20100	20100	20100	17
709	20250219	102000	227577880	20100	20150	20150	20100	78
710	20250219	101900	226008280	20100	20150	20150	20100	10
711	20250219	101800	225807130	20150	20150	20150	20050	163
712	20250219	101700	222534530	20050	20150	20150	20050	82
713	20250219	101600	220888380	20200	20250	20250	20200	290
714	20250219	101500	215026680	20250	20250	20250	20250	52
715	20250219	101400	213973680	20250	20250	20250	20250	188
716	20250219	101300	210166680	20250	20250	20250	20250	0
717	20250219	101200	210166680	20250	20300	20300	20250	288
718	20250219	101100	204324430	20350	20300	20400	20300	2570
719	20250219	101000	152127880	20300	20000	20300	20000	1582
720	20250219	100900	120171130	20150	20050	20150	20050	329
721	20250219	100800	113558130	20000	20000	20000	20000	72
722	20250219	100700	112118130	20050	20000	20050	20000	19
723	20250219	100600	111737680	20050	19990	20050	19990	133
724	20250219	100500	109075060	20000	20050	20050	20000	19
725	20250219	100400	108694960	19990	20000	20000	19990	61
726	20250219	100300	107475480	19990	19990	19990	19990	298
727	20250219	100200	101518460	19990	20000	20050	19990	218
728	20250219	100100	97152990	20050	20050	20050	20050	4
729	20250219	100000	97072790	20050	20050	20100	20000	70
730	20250219	095900	95669740	20100	20050	20100	20050	13
731	20250219	095800	95408940	20050	20000	20050	20000	63
732	20250219	095700	94148290	20000	20000	20000	20000	18
733	20250219	095600	93788290	20050	20050	20050	20050	8
734	20250219	095500	93627890	20100	20000	20100	20000	61
735	20250219	095400	92404440	20000	20050	20050	20000	8
736	20250219	095300	92244090	20000	20050	20050	20000	68
737	20250219	095200	90883640	20050	20100	20100	20050	4
738	20250219	095100	90803340	20000	20000	20000	20000	52
739	20250219	095000	89763340	20000	20000	20000	20000	6
740	20250219	094900	89643340	20000	20000	20050	20000	71
741	20250219	094800	88223190	20000	20050	20050	20000	14
742	20250219	094700	87942890	20000	20050	20050	20000	43
743	20250219	094600	87082840	20050	20050	20100	20050	158
744	20250219	094500	83913440	20050	19990	20050	19990	83
745	20250219	094400	82253820	20050	20000	20050	20000	5
746	20250219	094300	82153620	20000	19990	20000	19990	119
747	20250219	094200	79774140	19990	20000	20000	19990	31
748	20250219	094100	79154380	19990	19990	19990	19990	80
749	20250219	094000	77555180	19990	19990	19990	19990	11
750	20250219	093900	77335290	19990	19990	19990	19990	101
751	20250219	093800	75316300	19990	19990	19990	19990	0
752	20250219	093700	75316300	19990	20050	20050	19990	53
753	20250219	093600	74256770	20050	20000	20050	20000	27
754	20250219	093500	73715870	19990	20050	20050	19990	60
755	20250219	093400	72516410	20050	20050	20050	20050	0
756	20250219	093300	72516410	20050	19990	20050	19990	63
757	20250219	093200	71256550	19990	19990	20000	19990	34
758	20250219	093100	70576820	19990	20000	20000	19990	79
759	20250219	093000	68997330	20050	20000	20050	20000	2
760	20250219	092900	68957280	20000	20000	20050	20000	114
761	20250219	092800	66676830	20000	20000	20000	20000	25
762	20250219	092700	66176830	19990	19980	19990	19980	43
763	20250219	092600	65317680	20050	20000	20050	20000	16
764	20250219	092500	64997630	20000	19990	20000	19990	18
765	20250219	092400	64637710	19980	20050	20050	19980	53
766	20250219	092300	63578300	20050	20050	20050	20050	145
767	20250219	092200	60671050	19980	20050	20050	19980	85
768	20250219	092100	58970640	20000	20050	20050	20000	78
769	20250219	092000	57407190	19980	19990	20050	19980	109
770	20250219	091900	55227250	19980	19980	19980	19980	7
771	20250219	091800	55087390	19970	19970	19990	19970	98
772	20250219	091700	53130100	19960	19950	19960	19920	712
773	20250219	091600	38937180	19960	19960	19960	19960	5
774	20250219	091500	38837380	19960	19970	19970	19960	82
775	20250219	091400	37200040	19970	20000	20000	19970	226
776	20250219	091300	32680760	20000	20000	20000	20000	32
777	20250219	091200	32040760	20050	20000	20050	20000	58
778	20250219	091100	30879960	20050	20000	20050	20000	96
779	20250219	091000	28956210	20100	19980	20100	19980	67
780	20250219	090900	27615100	20050	20000	20050	20000	108
781	20250219	090800	25451600	19920	19920	19920	19920	0
782	20250219	090700	25451600	19920	19940	19950	19920	330
783	20250219	090600	18873780	19940	20100	20100	19930	579
784	20250219	090500	7319880	20000	20000	20000	20000	0
785	20250219	090400	7319880	20000	20000	20000	20000	64
786	20250219	090300	6039880	20000	20000	20000	20000	10
787	20250219	090200	5839880	20000	20000	20000	20000	0
788	20250219	090100	5839880	20000	20000	20000	20000	4
789	20250219	090000	5759880	20000	20000	20000	19970	288