KissMeData/475660/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	215700	355800100	5660	5660	5660	5660	942
3	20250218	215600	355800100	5660	5660	5660	5660	0
4	20250218	215500	355800100	5660	5660	5660	5660	0
5	20250218	215400	355800100	5660	5660	5660	5660	0
6	20250218	215300	355800100	5660	5660	5660	5660	0
7	20250218	215200	355800100	5660	5660	5660	5660	0
8	20250218	215100	355800100	5660	5660	5660	5660	0
9	20250218	215000	355800100	5660	5660	5660	5660	0
10	20250218	214900	355800100	5660	5660	5660	5660	0
11	20250218	214800	355800100	5660	5660	5660	5660	0
12	20250218	214700	355800100	5660	5660	5660	5660	0
13	20250218	214600	355800100	5660	5660	5660	5660	0
14	20250218	214500	355800100	5660	5660	5660	5660	0
15	20250218	214400	355800100	5660	5660	5660	5660	0
16	20250218	214300	355800100	5660	5660	5660	5660	0
17	20250218	214200	355800100	5660	5660	5660	5660	0
18	20250218	214100	355800100	5660	5660	5660	5660	0
19	20250218	214000	355800100	5660	5660	5660	5660	0
20	20250218	213900	355800100	5660	5660	5660	5660	0
21	20250218	213800	355800100	5660	5660	5660	5660	0
22	20250218	213700	355800100	5660	5660	5660	5660	0
23	20250218	213600	355800100	5660	5660	5660	5660	0
24	20250218	213500	355800100	5660	5660	5660	5660	0
25	20250218	213400	355800100	5660	5660	5660	5660	0
26	20250218	213300	355800100	5660	5660	5660	5660	0
27	20250218	213200	355800100	5660	5660	5660	5660	0
28	20250218	213100	355800100	5660	5660	5660	5660	0
29	20250218	213000	355800100	5660	5660	5660	5660	0
30	20250218	212900	355800100	5660	5660	5660	5660	0
31	20250218	212800	355800100	5660	5660	5660	5660	0
32	20250218	212700	355800100	5660	5660	5660	5660	942
33	20250218	212600	355800100	5660	5660	5660	5660	0
34	20250218	212500	355800100	5660	5660	5660	5660	0
35	20250218	212400	355800100	5660	5660	5660	5660	0
36	20250218	212300	355800100	5660	5660	5660	5660	0
37	20250218	212200	355800100	5660	5660	5660	5660	0
38	20250218	212100	355800100	5660	5660	5660	5660	0
39	20250218	212000	355800100	5660	5660	5660	5660	0
40	20250218	211900	355800100	5660	5660	5660	5660	0
41	20250218	211800	355800100	5660	5660	5660	5660	0
42	20250218	211700	355800100	5660	5660	5660	5660	0
43	20250218	211600	355800100	5660	5660	5660	5660	0
44	20250218	211500	355800100	5660	5660	5660	5660	0
45	20250218	211400	355800100	5660	5660	5660	5660	0
46	20250218	211300	355800100	5660	5660	5660	5660	0
47	20250218	211200	355800100	5660	5660	5660	5660	0
48	20250218	211100	355800100	5660	5660	5660	5660	0
49	20250218	211000	355800100	5660	5660	5660	5660	0
50	20250218	210900	355800100	5660	5660	5660	5660	0
51	20250218	210800	355800100	5660	5660	5660	5660	0
52	20250218	210700	355800100	5660	5660	5660	5660	0
53	20250218	210600	355800100	5660	5660	5660	5660	0
54	20250218	210500	355800100	5660	5660	5660	5660	0
55	20250218	210400	355800100	5660	5660	5660	5660	0
56	20250218	210300	355800100	5660	5660	5660	5660	0
57	20250218	210200	355800100	5660	5660	5660	5660	0
58	20250218	210100	355800100	5660	5660	5660	5660	0
59	20250218	210000	355800100	5660	5660	5660	5660	0
60	20250218	205900	355800100	5660	5660	5660	5660	0
61	20250218	205800	355800100	5660	5660	5660	5660	0
62	20250218	205700	355800100	5660	5660	5660	5660	942
63	20250218	205600	355800100	5660	5660	5660	5660	0
64	20250218	205500	355800100	5660	5660	5660	5660	0
65	20250218	205400	355800100	5660	5660	5660	5660	0
66	20250218	205300	355800100	5660	5660	5660	5660	0
67	20250218	205200	355800100	5660	5660	5660	5660	0
68	20250218	205100	355800100	5660	5660	5660	5660	0
69	20250218	205000	355800100	5660	5660	5660	5660	0
70	20250218	204900	355800100	5660	5660	5660	5660	0
71	20250218	204800	355800100	5660	5660	5660	5660	0
72	20250218	204700	355800100	5660	5660	5660	5660	0
73	20250218	204600	355800100	5660	5660	5660	5660	0
74	20250218	204500	355800100	5660	5660	5660	5660	0
75	20250218	204400	355800100	5660	5660	5660	5660	0
76	20250218	204300	355800100	5660	5660	5660	5660	0
77	20250218	204200	355800100	5660	5660	5660	5660	0
78	20250218	204100	355800100	5660	5660	5660	5660	0
79	20250218	204000	355800100	5660	5660	5660	5660	0
80	20250218	203900	355800100	5660	5660	5660	5660	0
81	20250218	203800	355800100	5660	5660	5660	5660	0
82	20250218	203700	355800100	5660	5660	5660	5660	0
83	20250218	203600	355800100	5660	5660	5660	5660	0
84	20250218	203500	355800100	5660	5660	5660	5660	0
85	20250218	203400	355800100	5660	5660	5660	5660	0
86	20250218	203300	355800100	5660	5660	5660	5660	0
87	20250218	203200	355800100	5660	5660	5660	5660	0
88	20250218	203100	355800100	5660	5660	5660	5660	0
89	20250218	203000	355800100	5660	5660	5660	5660	0
90	20250218	202900	355800100	5660	5660	5660	5660	0
91	20250218	202800	355800100	5660	5660	5660	5660	0
92	20250218	202700	355800100	5660	5660	5660	5660	942
93	20250218	202600	355800100	5660	5660	5660	5660	0
94	20250218	202500	355800100	5660	5660	5660	5660	0
95	20250218	202400	355800100	5660	5660	5660	5660	0
96	20250218	202300	355800100	5660	5660	5660	5660	0
97	20250218	202200	355800100	5660	5660	5660	5660	0
98	20250218	202100	355800100	5660	5660	5660	5660	0
99	20250218	202000	355800100	5660	5660	5660	5660	0
100	20250218	201900	355800100	5660	5660	5660	5660	0
101	20250218	201800	355800100	5660	5660	5660	5660	0
102	20250218	201700	355800100	5660	5660	5660	5660	0
103	20250218	201600	355800100	5660	5660	5660	5660	0
104	20250218	201500	355800100	5660	5660	5660	5660	0
105	20250218	201400	355800100	5660	5660	5660	5660	0
106	20250218	201300	355800100	5660	5660	5660	5660	0
107	20250218	201200	355800100	5660	5660	5660	5660	0
108	20250218	201100	355800100	5660	5660	5660	5660	0
109	20250218	201000	355800100	5660	5660	5660	5660	0
110	20250218	200900	355800100	5660	5660	5660	5660	0
111	20250218	200800	355800100	5660	5660	5660	5660	0
112	20250218	200700	355800100	5660	5660	5660	5660	0
113	20250218	200600	355800100	5660	5660	5660	5660	0
114	20250218	200500	355800100	5660	5660	5660	5660	0
115	20250218	200400	355800100	5660	5660	5660	5660	0
116	20250218	200300	355800100	5660	5660	5660	5660	0
117	20250218	200200	355800100	5660	5660	5660	5660	0
118	20250218	200100	355800100	5660	5660	5660	5660	0
119	20250218	200000	355800100	5660	5660	5660	5660	0
120	20250218	195900	355800100	5660	5660	5660	5660	0
121	20250218	195800	355800100	5660	5660	5660	5660	0
122	20250218	195700	355800100	5660	5660	5660	5660	942
123	20250218	195600	355800100	5660	5660	5660	5660	0
124	20250218	195500	355800100	5660	5660	5660	5660	0
125	20250218	195400	355800100	5660	5660	5660	5660	0
126	20250218	195300	355800100	5660	5660	5660	5660	0
127	20250218	195200	355800100	5660	5660	5660	5660	0
128	20250218	195100	355800100	5660	5660	5660	5660	0
129	20250218	195000	355800100	5660	5660	5660	5660	0
130	20250218	194900	355800100	5660	5660	5660	5660	0
131	20250218	194800	355800100	5660	5660	5660	5660	0
132	20250218	194700	355800100	5660	5660	5660	5660	0
133	20250218	194600	355800100	5660	5660	5660	5660	0
134	20250218	194500	355800100	5660	5660	5660	5660	0
135	20250218	194400	355800100	5660	5660	5660	5660	0
136	20250218	194300	355800100	5660	5660	5660	5660	0
137	20250218	194200	355800100	5660	5660	5660	5660	0
138	20250218	194100	355800100	5660	5660	5660	5660	0
139	20250218	194000	355800100	5660	5660	5660	5660	0
140	20250218	193900	355800100	5660	5660	5660	5660	0
141	20250218	193800	355800100	5660	5660	5660	5660	0
142	20250218	193700	355800100	5660	5660	5660	5660	0
143	20250218	193600	355800100	5660	5660	5660	5660	0
144	20250218	193500	355800100	5660	5660	5660	5660	0
145	20250218	193400	355800100	5660	5660	5660	5660	0
146	20250218	193300	355800100	5660	5660	5660	5660	0
147	20250218	193200	355800100	5660	5660	5660	5660	0
148	20250218	193100	355800100	5660	5660	5660	5660	0
149	20250218	193000	355800100	5660	5660	5660	5660	0
150	20250218	192900	355800100	5660	5660	5660	5660	0
151	20250218	192800	355800100	5660	5660	5660	5660	0
152	20250218	192700	355800100	5660	5660	5660	5660	942
153	20250218	192600	355800100	5660	5660	5660	5660	0
154	20250218	192500	355800100	5660	5660	5660	5660	0
155	20250218	192400	355800100	5660	5660	5660	5660	0
156	20250218	192300	355800100	5660	5660	5660	5660	0
157	20250218	192200	355800100	5660	5660	5660	5660	0
158	20250218	192100	355800100	5660	5660	5660	5660	0
159	20250218	192000	355800100	5660	5660	5660	5660	0
160	20250218	191900	355800100	5660	5660	5660	5660	0
161	20250218	191800	355800100	5660	5660	5660	5660	0
162	20250218	191700	355800100	5660	5660	5660	5660	0
163	20250218	191600	355800100	5660	5660	5660	5660	0
164	20250218	191500	355800100	5660	5660	5660	5660	0
165	20250218	191400	355800100	5660	5660	5660	5660	0
166	20250218	191300	355800100	5660	5660	5660	5660	0
167	20250218	191200	355800100	5660	5660	5660	5660	0
168	20250218	191100	355800100	5660	5660	5660	5660	0
169	20250218	191000	355800100	5660	5660	5660	5660	0
170	20250218	190900	355800100	5660	5660	5660	5660	0
171	20250218	190800	355800100	5660	5660	5660	5660	0
172	20250218	190700	355800100	5660	5660	5660	5660	0
173	20250218	190600	355800100	5660	5660	5660	5660	0
174	20250218	190500	355800100	5660	5660	5660	5660	0
175	20250218	190400	355800100	5660	5660	5660	5660	0
176	20250218	190300	355800100	5660	5660	5660	5660	0
177	20250218	190200	355800100	5660	5660	5660	5660	0
178	20250218	190100	355800100	5660	5660	5660	5660	0
179	20250218	190000	355800100	5660	5660	5660	5660	0
180	20250218	185900	355800100	5660	5660	5660	5660	0
181	20250218	185800	355800100	5660	5660	5660	5660	0
182	20250218	185700	355800100	5660	5660	5660	5660	942
183	20250218	185600	355800100	5660	5660	5660	5660	0
184	20250218	185500	355800100	5660	5660	5660	5660	0
185	20250218	185400	355800100	5660	5660	5660	5660	0
186	20250218	185300	355800100	5660	5660	5660	5660	0
187	20250218	185200	355800100	5660	5660	5660	5660	0
188	20250218	185100	355800100	5660	5660	5660	5660	0
189	20250218	185000	355800100	5660	5660	5660	5660	0
190	20250218	184900	355800100	5660	5660	5660	5660	0
191	20250218	184800	355800100	5660	5660	5660	5660	0
192	20250218	184700	355800100	5660	5660	5660	5660	0
193	20250218	184600	355800100	5660	5660	5660	5660	0
194	20250218	184500	355800100	5660	5660	5660	5660	0
195	20250218	184400	355800100	5660	5660	5660	5660	0
196	20250218	184300	355800100	5660	5660	5660	5660	0
197	20250218	184200	355800100	5660	5660	5660	5660	0
198	20250218	184100	355800100	5660	5660	5660	5660	0
199	20250218	184000	355800100	5660	5660	5660	5660	0
200	20250218	183900	355800100	5660	5660	5660	5660	0
201	20250218	183800	355800100	5660	5660	5660	5660	0
202	20250218	183700	355800100	5660	5660	5660	5660	0
203	20250218	183600	355800100	5660	5660	5660	5660	0
204	20250218	183500	355800100	5660	5660	5660	5660	0
205	20250218	183400	355800100	5660	5660	5660	5660	0
206	20250218	183300	355800100	5660	5660	5660	5660	0
207	20250218	183200	355800100	5660	5660	5660	5660	0
208	20250218	183100	355800100	5660	5660	5660	5660	0
209	20250218	183000	355800100	5660	5660	5660	5660	0
210	20250218	182900	355800100	5660	5660	5660	5660	0
211	20250218	182800	355800100	5660	5660	5660	5660	0
212	20250218	182700	355800100	5660	5660	5660	5660	942
213	20250218	182600	355800100	5660	5660	5660	5660	0
214	20250218	182500	355800100	5660	5660	5660	5660	0
215	20250218	182400	355800100	5660	5660	5660	5660	0
216	20250218	182300	355800100	5660	5660	5660	5660	0
217	20250218	182200	355800100	5660	5660	5660	5660	0
218	20250218	182100	355800100	5660	5660	5660	5660	0
219	20250218	182000	355800100	5660	5660	5660	5660	0
220	20250218	181900	355800100	5660	5660	5660	5660	0
221	20250218	181800	355800100	5660	5660	5660	5660	0
222	20250218	181700	355800100	5660	5660	5660	5660	0
223	20250218	181600	355800100	5660	5660	5660	5660	0
224	20250218	181500	355800100	5660	5660	5660	5660	0
225	20250218	181400	355800100	5660	5660	5660	5660	0
226	20250218	181300	355800100	5660	5660	5660	5660	0
227	20250218	181200	355800100	5660	5660	5660	5660	0
228	20250218	181100	355800100	5660	5660	5660	5660	0
229	20250218	181000	355800100	5660	5660	5660	5660	0
230	20250218	180900	355800100	5660	5660	5660	5660	0
231	20250218	180800	355800100	5660	5660	5660	5660	0
232	20250218	180700	355800100	5660	5660	5660	5660	0
233	20250218	180600	355800100	5660	5660	5660	5660	0
234	20250218	180500	355800100	5660	5660	5660	5660	0
235	20250218	180400	355800100	5660	5660	5660	5660	0
236	20250218	180300	355800100	5660	5660	5660	5660	0
237	20250218	180200	355800100	5660	5660	5660	5660	0
238	20250218	180100	355800100	5660	5660	5660	5660	0
239	20250218	180000	355800100	5660	5660	5660	5660	0
240	20250218	175900	355800100	5660	5660	5660	5660	0
241	20250218	175800	355800100	5660	5660	5660	5660	0
242	20250218	175700	355800100	5660	5660	5660	5660	942
243	20250218	175600	355800100	5660	5660	5660	5660	0
244	20250218	175500	355800100	5660	5660	5660	5660	0
245	20250218	175400	355800100	5660	5660	5660	5660	0
246	20250218	175300	355800100	5660	5660	5660	5660	0
247	20250218	175200	355800100	5660	5660	5660	5660	0
248	20250218	175100	355800100	5660	5660	5660	5660	0
249	20250218	175000	355800100	5660	5660	5660	5660	0
250	20250218	174900	355800100	5660	5660	5660	5660	0
251	20250218	174800	355800100	5660	5660	5660	5660	0
252	20250218	174700	355800100	5660	5660	5660	5660	0
253	20250218	174600	355800100	5660	5660	5660	5660	0
254	20250218	174500	355800100	5660	5660	5660	5660	0
255	20250218	174400	355800100	5660	5660	5660	5660	0
256	20250218	174300	355800100	5660	5660	5660	5660	0
257	20250218	174200	355800100	5660	5660	5660	5660	0
258	20250218	174100	355800100	5660	5660	5660	5660	0
259	20250218	174000	355800100	5660	5660	5660	5660	0
260	20250218	173900	355800100	5660	5660	5660	5660	0
261	20250218	173800	355800100	5660	5660	5660	5660	0
262	20250218	173700	355800100	5660	5660	5660	5660	0
263	20250218	173600	355800100	5660	5660	5660	5660	0
264	20250218	173500	355800100	5660	5660	5660	5660	0
265	20250218	173400	355800100	5660	5660	5660	5660	0
266	20250218	173300	355800100	5660	5660	5660	5660	0
267	20250218	173200	355800100	5660	5660	5660	5660	0
268	20250218	173100	355800100	5660	5660	5660	5660	0
269	20250218	173000	355800100	5660	5660	5660	5660	0
270	20250218	172900	355800100	5660	5660	5660	5660	0
271	20250218	172800	355800100	5660	5660	5660	5660	0
272	20250218	172700	355800100	5660	5660	5660	5660	942
273	20250218	172600	355800100	5660	5660	5660	5660	0
274	20250218	172500	355800100	5660	5660	5660	5660	0
275	20250218	172400	355800100	5660	5660	5660	5660	0
276	20250218	172300	355800100	5660	5660	5660	5660	0
277	20250218	172200	355800100	5660	5660	5660	5660	0
278	20250218	172100	355800100	5660	5660	5660	5660	0
279	20250218	172000	355800100	5660	5660	5660	5660	0
280	20250218	171900	355800100	5660	5660	5660	5660	0
281	20250218	171800	355800100	5660	5660	5660	5660	0
282	20250218	171700	355800100	5660	5660	5660	5660	0
283	20250218	171600	355800100	5660	5660	5660	5660	0
284	20250218	171500	355800100	5660	5660	5660	5660	0
285	20250218	171400	355800100	5660	5660	5660	5660	0
286	20250218	171300	355800100	5660	5660	5660	5660	0
287	20250218	171200	355800100	5660	5660	5660	5660	0
288	20250218	171100	355800100	5660	5660	5660	5660	0
289	20250218	171000	355800100	5660	5660	5660	5660	0
290	20250218	170900	355800100	5660	5660	5660	5660	0
291	20250218	170800	355800100	5660	5660	5660	5660	0
292	20250218	170700	355800100	5660	5660	5660	5660	0
293	20250218	170600	355800100	5660	5660	5660	5660	0
294	20250218	170500	355800100	5660	5660	5660	5660	0
295	20250218	170400	355800100	5660	5660	5660	5660	0
296	20250218	170300	355800100	5660	5660	5660	5660	0
297	20250218	170200	355800100	5660	5660	5660	5660	0
298	20250218	170100	355800100	5660	5660	5660	5660	0
299	20250218	170000	355800100	5660	5660	5660	5660	0
300	20250218	165900	355800100	5660	5660	5660	5660	0
301	20250218	165800	355800100	5660	5660	5660	5660	0
302	20250218	165700	355800100	5660	5660	5660	5660	942
303	20250218	165600	355800100	5660	5660	5660	5660	0
304	20250218	165500	355800100	5660	5660	5660	5660	0
305	20250218	165400	355800100	5660	5660	5660	5660	0
306	20250218	165300	355800100	5660	5660	5660	5660	0
307	20250218	165200	355800100	5660	5660	5660	5660	0
308	20250218	165100	355800100	5660	5660	5660	5660	0
309	20250218	165000	355800100	5660	5660	5660	5660	0
310	20250218	164900	355800100	5660	5660	5660	5660	0
311	20250218	164800	355800100	5660	5660	5660	5660	0
312	20250218	164700	355800100	5660	5660	5660	5660	0
313	20250218	164600	355800100	5660	5660	5660	5660	0
314	20250218	164500	355800100	5660	5660	5660	5660	0
315	20250218	164400	355800100	5660	5660	5660	5660	0
316	20250218	164300	355800100	5660	5660	5660	5660	0
317	20250218	164200	355800100	5660	5660	5660	5660	0
318	20250218	164100	355800100	5660	5660	5660	5660	0
319	20250218	164000	355800100	5660	5660	5660	5660	0
320	20250218	163900	355800100	5660	5660	5660	5660	0
321	20250218	163800	355800100	5660	5660	5660	5660	0
322	20250218	163700	355800100	5660	5660	5660	5660	0
323	20250218	163600	355800100	5660	5660	5660	5660	0
324	20250218	163500	355800100	5660	5660	5660	5660	0
325	20250218	163400	355800100	5660	5660	5660	5660	0
326	20250218	163300	355800100	5660	5660	5660	5660	0
327	20250218	163200	355800100	5660	5660	5660	5660	0
328	20250218	163100	355800100	5660	5660	5660	5660	0
329	20250218	163000	355800100	5660	5660	5660	5660	0
330	20250218	162900	355800100	5660	5660	5660	5660	0
331	20250218	162800	355800100	5660	5660	5660	5660	0
332	20250218	162700	355800100	5660	5660	5660	5660	942
333	20250218	162600	355800100	5660	5660	5660	5660	0
334	20250218	162500	355800100	5660	5660	5660	5660	0
335	20250218	162400	355800100	5660	5660	5660	5660	0
336	20250218	162300	355800100	5660	5660	5660	5660	0
337	20250218	162200	355800100	5660	5660	5660	5660	0
338	20250218	162100	355800100	5660	5660	5660	5660	0
339	20250218	162000	355800100	5660	5660	5660	5660	0
340	20250218	161900	355800100	5660	5660	5660	5660	0
341	20250218	161800	355800100	5660	5660	5660	5660	0
342	20250218	161700	355800100	5660	5660	5660	5660	0
343	20250218	161600	355800100	5660	5660	5660	5660	0
344	20250218	161500	355800100	5660	5660	5660	5660	0
345	20250218	161400	355800100	5660	5660	5660	5660	0
346	20250218	161300	355800100	5660	5660	5660	5660	0
347	20250218	161200	355800100	5660	5660	5660	5660	0
348	20250218	161100	355800100	5660	5660	5660	5660	0
349	20250218	161000	355800100	5660	5660	5660	5660	0
350	20250218	160900	355800100	5660	5660	5660	5660	0
351	20250218	160800	355800100	5660	5660	5660	5660	0
352	20250218	160700	355800100	5660	5660	5660	5660	0
353	20250218	160600	355800100	5660	5660	5660	5660	0
354	20250218	160500	355800100	5660	5660	5660	5660	0
355	20250218	160400	355800100	5660	5660	5660	5660	0
356	20250218	160300	355800100	5660	5660	5660	5660	0
357	20250218	160200	355800100	5660	5660	5660	5660	0
358	20250218	160100	355800100	5660	5660	5660	5660	0
359	20250218	160000	355800100	5660	5660	5660	5660	0
360	20250218	155900	355800100	5660	5660	5660	5660	0
361	20250218	155800	355800100	5660	5660	5660	5660	0
362	20250218	155700	355800100	5660	5660	5660	5660	942
363	20250218	155600	355800100	5660	5660	5660	5660	0
364	20250218	155500	355800100	5660	5660	5660	5660	0
365	20250218	155400	355800100	5660	5660	5660	5660	0
366	20250218	155300	355800100	5660	5660	5660	5660	0
367	20250218	155200	355800100	5660	5660	5660	5660	0
368	20250218	155100	355800100	5660	5660	5660	5660	0
369	20250218	155000	355800100	5660	5660	5660	5660	0
370	20250218	154900	355800100	5660	5660	5660	5660	0
371	20250218	154800	355800100	5660	5660	5660	5660	0
372	20250218	154700	355800100	5660	5660	5660	5660	0
373	20250218	154600	355800100	5660	5660	5660	5660	0
374	20250218	154500	355800100	5660	5660	5660	5660	0
375	20250218	154400	355800100	5660	5660	5660	5660	0
376	20250218	154300	355800100	5660	5660	5660	5660	0
377	20250218	154200	355800100	5660	5660	5660	5660	0
378	20250218	154100	355800100	5660	5660	5660	5660	0
379	20250218	154000	355800100	5660	5660	5660	5660	0
380	20250218	153900	355800100	5660	5660	5660	5660	0
381	20250218	153800	355800100	5660	5660	5660	5660	0
382	20250218	153700	355800100	5660	5660	5660	5660	0
383	20250218	153600	355800100	5660	5660	5660	5660	0
384	20250218	153500	355800100	5660	5660	5660	5660	0
385	20250218	153400	355800100	5660	5660	5660	5660	0
386	20250218	153300	355800100	5660	5660	5660	5660	0
387	20250218	153200	355800100	5660	5660	5660	5660	0
388	20250218	153100	355800100	5660	5660	5660	5660	0
389	20250218	153000	355800100	5660	5660	5660	5660	942
390	20250218	152900	350468380	5680	5680	5680	5680	0
391	20250218	152800	350468380	5680	5680	5680	5680	0
392	20250218	152700	350468380	5680	5680	5680	5680	0
393	20250218	152600	350468380	5680	5680	5680	5680	0
394	20250218	152500	350468380	5680	5680	5680	5680	0
395	20250218	152400	350468380	5680	5680	5680	5680	0
396	20250218	152300	350468380	5680	5680	5680	5680	0
397	20250218	152200	350468380	5680	5680	5680	5680	0
398	20250218	152100	350468380	5680	5680	5680	5680	0
399	20250218	152000	350468380	5680	5680	5680	5680	0
400	20250218	151900	350468380	5680	5690	5690	5680	18
401	20250218	151800	350366130	5690	5690	5690	5680	15
402	20250218	151700	350280900	5680	5680	5680	5680	14
403	20250218	151600	350201380	5690	5690	5690	5690	5
404	20250218	151500	350172930	5690	5680	5690	5680	48
405	20250218	151400	349900280	5690	5690	5690	5690	94
406	20250218	151300	349365420	5680	5680	5690	5680	34
407	20250218	151200	349172260	5700	5700	5700	5700	5
408	20250218	151100	349143760	5700	5700	5700	5700	87
409	20250218	151000	348647860	5700	5700	5700	5700	5
410	20250218	150900	348619360	5680	5680	5680	5680	7
411	20250218	150800	348579600	5700	5700	5700	5700	11
412	20250218	150700	348516900	5700	5700	5700	5700	8
413	20250218	150600	348471300	5700	5700	5700	5700	0
414	20250218	150500	348471300	5700	5700	5700	5700	5
415	20250218	150400	348442800	5700	5700	5700	5700	55
416	20250218	150300	348129300	5700	5700	5700	5700	1
417	20250218	150200	348123600	5660	5690	5690	5660	10
418	20250218	150100	348066880	5690	5690	5690	5690	207
419	20250218	150000	346889050	5690	5660	5690	5660	54
420	20250218	145900	346583260	5670	5670	5670	5670	55
421	20250218	145800	346271410	5670	5690	5690	5670	100
422	20250218	145700	345704280	5690	5710	5710	5690	264
423	20250218	145600	344200270	5710	5710	5710	5710	447
424	20250218	145500	341647900	5710	5710	5710	5710	448
425	20250218	145400	339089820	5730	5730	5730	5730	15
426	20250218	145300	339003870	5710	5710	5710	5700	331
427	20250218	145200	337115850	5700	5700	5700	5700	185
428	20250218	145100	336061350	5700	5700	5700	5700	133
429	20250218	145000	335303250	5700	5640	5700	5640	400
430	20250218	144900	333037400	5640	5630	5640	5630	82
431	20250218	144800	332575410	5630	5640	5640	5630	52
432	20250218	144700	332282610	5630	5640	5640	5630	50
433	20250218	144600	332001090	5640	5630	5640	5620	109
434	20250218	144500	331387890	5630	5630	5630	5630	49
435	20250218	144400	331112020	5640	5620	5640	5620	69
436	20250218	144300	330724220	5620	5640	5640	5620	59
437	20250218	144200	330392040	5650	5650	5650	5650	1
438	20250218	144100	330386390	5630	5630	5630	5630	48
439	20250218	144000	330116150	5630	5620	5630	5620	104
440	20250218	143900	329531110	5620	5640	5650	5610	1655
441	20250218	143800	320215770	5640	5640	5640	5640	48
442	20250218	143700	319945050	5640	5640	5640	5640	50
443	20250218	143600	319663050	5650	5650	5650	5650	47
444	20250218	143500	319397500	5650	5660	5660	5650	84
445	20250218	143400	318922550	5650	5660	5660	5650	52
446	20250218	143300	318628710	5650	5650	5650	5650	49
447	20250218	143200	318351860	5650	5650	5650	5650	49
448	20250218	143100	318075010	5660	5650	5660	5650	53
449	20250218	143000	317775520	5660	5630	5660	5630	58
450	20250218	142900	317448860	5640	5650	5650	5640	48
451	20250218	142800	317178100	5650	5630	5650	5630	129
452	20250218	142700	316450230	5630	5630	5630	5630	0
453	20250218	142600	316450230	5630	5630	5630	5630	48
454	20250218	142500	316179990	5630	5630	5630	5630	48
455	20250218	142400	315909750	5630	5640	5640	5630	98
456	20250218	142300	315357970	5650	5650	5650	5650	10
457	20250218	142200	315301470	5630	5630	5630	5630	96
458	20250218	142100	314760990	5650	5630	5650	5630	155
459	20250218	142000	313887740	5630	5630	5630	5630	148
460	20250218	141900	313054500	5630	5640	5640	5630	97
461	20250218	141800	312508350	5650	5650	5650	5650	4
462	20250218	141700	312485750	5650	5630	5650	5630	50
463	20250218	141600	312204230	5630	5640	5640	5630	49
464	20250218	141500	311928350	5630	5630	5630	5630	102
465	20250218	141400	311354090	5630	5640	5640	5630	47
466	20250218	141300	311089440	5650	5660	5660	5650	12
467	20250218	141200	311021530	5660	5630	5660	5630	50
468	20250218	141100	310740000	5630	5650	5650	5630	143
469	20250218	141000	309933870	5670	5670	5670	5670	4
470	20250218	140900	309911190	5680	5680	5680	5680	4
471	20250218	140800	309888470	5630	5660	5660	5630	146
472	20250218	140700	309066070	5680	5680	5680	5680	0
473	20250218	140600	309066070	5680	5680	5680	5680	6
474	20250218	140500	309031990	5630	5630	5630	5630	137
475	20250218	140400	308260680	5650	5650	5650	5650	10
476	20250218	140300	308204180	5650	5670	5670	5650	49
477	20250218	140200	307927250	5680	5680	5680	5680	0
478	20250218	140100	307927250	5680	5640	5680	5640	118
479	20250218	140000	307260770	5640	5660	5660	5640	53
480	20250218	135900	306961770	5680	5680	5680	5680	4
481	20250218	135800	306939050	5680	5640	5680	5640	96
482	20250218	135700	306397530	5640	5640	5640	5640	48
483	20250218	135600	306126810	5670	5670	5670	5670	4
484	20250218	135500	306104130	5680	5680	5680	5680	1
485	20250218	135400	306098450	5640	5640	5640	5640	49
486	20250218	135300	305822090	5640	5660	5660	5640	97
487	20250218	135200	305274370	5660	5660	5660	5660	73
488	20250218	135100	304861190	5660	5650	5660	5640	101
489	20250218	135000	304291220	5660	5660	5660	5660	4
490	20250218	134900	304268580	5660	5630	5660	5630	50
491	20250218	134800	303987050	5630	5630	5640	5620	146
492	20250218	134700	303165440	5660	5660	5660	5660	0
493	20250218	134600	303165440	5660	5630	5660	5630	12
494	20250218	134500	303097720	5620	5640	5640	5620	91
495	20250218	134400	302585760	5660	5640	5660	5640	49
496	20250218	134300	302309380	5630	5650	5650	5630	49
497	20250218	134200	302033420	5660	5630	5660	5630	51
498	20250218	134100	301746260	5620	5630	5630	5620	48
499	20250218	134000	301476200	5620	5640	5640	5620	297
500	20250218	133900	299803540	5660	5660	5660	5660	6
501	20250218	133800	299769580	5620	5650	5650	5620	1788
502	20250218	133700	289709520	5660	5640	5660	5640	50
503	20250218	133600	289427500	5640	5640	5640	5640	50
504	20250218	133500	289145500	5640	5640	5640	5640	148
505	20250218	133400	288310780	5660	5640	5660	5640	21
506	20250218	133300	288192320	5640	5660	5660	5640	82
507	20250218	133200	287729760	5660	5660	5660	5660	1
508	20250218	133100	287724100	5640	5640	5640	5640	97
509	20250218	133000	287177020	5660	5660	5660	5660	4
510	20250218	132900	287154380	5660	5640	5660	5640	151
511	20250218	132800	286302700	5640	5660	5660	5640	100
512	20250218	132700	285738360	5660	5650	5660	5650	4
513	20250218	132600	285715750	5650	5640	5650	5630	54
514	20250218	132500	285411610	5630	5650	5680	5630	1994
515	20250218	132400	274179440	5650	5680	5680	5650	52
516	20250218	132300	273885520	5690	5690	5690	5690	4
517	20250218	132200	273862760	5690	5650	5690	5650	65
518	20250218	132100	273495430	5650	5660	5660	5650	68
519	20250218	132000	273110610	5660	5660	5660	5660	428
520	20250218	131900	270688130	5690	5660	5690	5660	49
521	20250218	131800	270410760	5660	5680	5680	5660	96
522	20250218	131700	269866970	5680	5690	5690	5680	2
523	20250218	131600	269855600	5670	5670	5670	5670	79
524	20250218	131500	269407670	5680	5690	5690	5680	30
525	20250218	131400	269237010	5710	5710	5710	5710	5
526	20250218	131300	269208460	5710	5660	5710	5660	51
527	20250218	131200	268919750	5660	5680	5680	5660	1430
528	20250218	131100	260818690	5730	5720	5730	5680	104
529	20250218	131000	260225640	5730	5730	5730	5730	0
530	20250218	130900	260225640	5730	5720	5730	5720	2
531	20250218	130800	260214190	5690	5720	5720	5690	30
532	20250218	130700	260042960	5720	5720	5720	5720	0
533	20250218	130600	260042960	5720	5720	5720	5720	0
534	20250218	130500	260042960	5720	5720	5720	5720	0
535	20250218	130400	260042960	5720	5720	5720	5720	0
536	20250218	130300	260042960	5720	5720	5720	5720	0
537	20250218	130200	260042960	5720	5720	5720	5720	0
538	20250218	130100	260042960	5720	5720	5720	5720	50
539	20250218	130000	259756960	5730	5730	5730	5730	20
540	20250218	125900	259642360	5730	5730	5730	5730	19
541	20250218	125800	259533490	5730	5730	5730	5730	300
542	20250218	125700	257814490	5730	5730	5730	5730	0
543	20250218	125600	257814490	5730	5700	5730	5700	23
544	20250218	125500	257683300	5700	5700	5700	5700	0
545	20250218	125400	257683300	5700	5700	5700	5700	6
546	20250218	125300	257649100	5730	5730	5730	5730	90
547	20250218	125200	257133400	5730	5730	5730	5730	150
548	20250218	125100	256273900	5730	5730	5730	5730	55
549	20250218	125000	255958750	5740	5740	5740	5740	150
550	20250218	124900	255097750	5740	5740	5740	5740	135
551	20250218	124800	254322850	5740	5740	5740	5740	301
552	20250218	124700	252595110	5740	5680	5760	5680	273
553	20250218	124600	251037210	5770	5670	5770	5670	1804
554	20250218	124500	240686280	5710	5690	5710	5620	1002
555	20250218	124400	235025360	5710	5690	5710	5690	7
556	20250218	124300	234985510	5690	5690	5710	5690	11
557	20250218	124200	234922860	5690	5690	5690	5690	43
558	20250218	124100	234678190	5690	5670	5690	5650	1001
559	20250218	124000	229015220	5710	5710	5710	5710	0
560	20250218	123900	229015220	5710	5690	5710	5690	41
561	20250218	123800	228781910	5690	5680	5690	5660	1605
562	20250218	123700	219690260	5710	5710	5710	5710	130
563	20250218	123600	218947960	5710	5720	5720	5660	758
564	20250218	123500	214647210	5710	5710	5710	5710	1
565	20250218	123400	214641500	5720	5720	5720	5720	1
566	20250218	123300	214635780	5680	5720	5720	5680	1038
567	20250218	123200	208731770	5720	5720	5720	5720	7
568	20250218	123100	208691730	5720	5720	5720	5720	145
569	20250218	123000	207862330	5730	5730	5730	5730	220
570	20250218	122900	206601730	5730	5730	5730	5730	2
571	20250218	122800	206590270	5700	5700	5730	5700	1172
572	20250218	122700	199909840	5730	5730	5730	5730	0
573	20250218	122600	199909840	5730	5730	5730	5700	253
574	20250218	122500	198466000	5730	5730	5730	5730	200
575	20250218	122400	197320000	5750	5750	5750	5750	1
576	20250218	122300	197314250	5730	5740	5740	5730	89
577	20250218	122200	196804080	5750	5770	5770	5750	1295
578	20250218	122100	189355150	5770	5770	5770	5770	0
579	20250218	122000	189355150	5770	5770	5770	5770	0
580	20250218	121900	189355150	5770	5750	5770	5750	2
581	20250218	121800	189343630	5770	5760	5770	5760	3
582	20250218	121700	189326330	5770	5750	5770	5750	431
583	20250218	121600	186848060	5770	5770	5770	5770	1
584	20250218	121500	186842290	5780	5780	5780	5780	0
585	20250218	121400	186842290	5780	5780	5780	5770	262
586	20250218	121300	185328730	5750	5750	5750	5750	163
587	20250218	121200	184391480	5790	5790	5790	5790	11
588	20250218	121100	184327790	5790	5770	5790	5770	627
589	20250218	121000	180703120	5770	5750	5770	5750	145
590	20250218	120900	179867230	5750	5750	5750	5750	44
591	20250218	120800	179614230	5750	5740	5750	5740	158
592	20250218	120700	178705740	5740	5730	5740	5730	211
593	20250218	120600	177496010	5800	5790	5800	5790	627
594	20250218	120500	173862410	5800	5720	5800	5720	3820
595	20250218	120400	151738280	5780	5710	5780	5710	2013
596	20250218	120300	140134310	5710	5700	5710	5700	331
597	20250218	120200	138244950	5690	5690	5690	5690	36
598	20250218	120100	138040110	5690	5690	5690	5690	84
599	20250218	120000	137562150	5690	5690	5690	5690	505
600	20250218	115900	134688700	5690	5690	5690	5690	108
601	20250218	115800	134074180	5700	5700	5700	5700	1
602	20250218	115700	134068480	5690	5690	5690	5690	83
603	20250218	115600	133596210	5710	5710	5710	5710	0
604	20250218	115500	133596210	5710	5720	5720	5710	2
605	20250218	115400	133584780	5730	5720	5730	5700	96
606	20250218	115300	133037530	5740	5740	5740	5740	20
607	20250218	115200	132922730	5750	5750	5750	5750	0
608	20250218	115100	132922730	5750	5710	5750	5710	51
609	20250218	115000	132631480	5710	5770	5770	5710	430
610	20250218	114900	130160120	5780	5690	5780	5690	1655
611	20250218	114800	120656090	5690	5670	5690	5670	957
612	20250218	114700	115222230	5670	5670	5670	5670	0
613	20250218	114600	115222230	5670	5670	5670	5670	1
614	20250218	114500	115216560	5660	5660	5660	5660	0
615	20250218	114400	115216560	5660	5660	5660	5660	51
616	20250218	114300	114927900	5670	5670	5670	5670	180
617	20250218	114200	113907300	5670	5670	5670	5670	0
618	20250218	114100	113907300	5670	5670	5670	5670	0
619	20250218	114000	113907300	5670	5670	5670	5670	10
620	20250218	113900	113850600	5670	5670	5670	5670	0
621	20250218	113800	113850600	5670	5670	5670	5670	0
622	20250218	113700	113850600	5670	5670	5670	5670	10
623	20250218	113600	113793900	5670	5670	5670	5670	176
624	20250218	113500	112795980	5660	5660	5660	5660	5
625	20250218	113400	112767680	5660	5660	5660	5660	20
626	20250218	113300	112654480	5670	5660	5670	5660	14
627	20250218	113200	112575230	5670	5670	5670	5660	201
628	20250218	113100	111436560	5670	5670	5670	5670	0
629	20250218	113000	111436560	5670	5670	5670	5670	0
630	20250218	112900	111436560	5670	5670	5670	5670	0
631	20250218	112800	111436560	5670	5670	5670	5670	1
632	20250218	112700	111430890	5670	5660	5670	5660	70
633	20250218	112600	111034180	5660	5660	5660	5660	80
634	20250218	112500	110581380	5650	5650	5650	5650	2
635	20250218	112400	110570080	5660	5660	5660	5660	0
636	20250218	112300	110570080	5660	5660	5660	5660	3
637	20250218	112200	110553100	5650	5650	5650	5650	5
638	20250218	112100	110524850	5660	5660	5660	5660	46
639	20250218	112000	110264490	5670	5670	5670	5670	0
640	20250218	111900	110264490	5670	5670	5670	5670	1
641	20250218	111800	110258820	5660	5660	5660	5660	0
642	20250218	111700	110258820	5660	5660	5660	5660	89
643	20250218	111600	109755080	5670	5670	5670	5670	1
644	20250218	111500	109749410	5660	5660	5660	5660	105
645	20250218	111400	109155110	5670	5670	5670	5670	0
646	20250218	111300	109155110	5670	5660	5670	5660	11
647	20250218	111200	109092840	5660	5660	5660	5660	286
648	20250218	111100	107474080	5660	5650	5660	5650	524
649	20250218	111000	104508480	5650	5650	5650	5650	202
650	20250218	110900	103367180	5660	5660	5660	5660	0
651	20250218	110800	103367180	5660	5660	5660	5660	0
652	20250218	110700	103367180	5660	5660	5660	5660	0
653	20250218	110600	103367180	5660	5660	5660	5660	0
654	20250218	110500	103367180	5660	5660	5660	5660	0
655	20250218	110400	103367180	5660	5650	5660	5650	4
656	20250218	110300	103344570	5630	5630	5630	5630	100
657	20250218	110200	102781570	5630	5630	5630	5630	134
658	20250218	110100	102027150	5630	5630	5630	5630	1
659	20250218	110000	102021520	5620	5620	5620	5620	20
660	20250218	105900	101909120	5620	5620	5620	5620	18
661	20250218	105800	101807960	5620	5620	5620	5620	0
662	20250218	105700	101807960	5620	5620	5620	5620	0
663	20250218	105600	101807960	5620	5620	5620	5620	1
664	20250218	105500	101802340	5620	5620	5620	5620	0
665	20250218	105400	101802340	5620	5620	5620	5620	4
666	20250218	105300	101779860	5630	5630	5630	5630	0
667	20250218	105200	101779860	5630	5630	5630	5630	0
668	20250218	105100	101779860	5630	5630	5630	5630	0
669	20250218	105000	101779860	5630	5630	5630	5630	0
670	20250218	104900	101779860	5630	5620	5630	5620	22
671	20250218	104800	101656120	5620	5620	5620	5620	583
672	20250218	104700	98379660	5630	5640	5650	5630	43
673	20250218	104600	98137540	5660	5660	5660	5660	1
674	20250218	104500	98131880	5640	5660	5660	5640	400
675	20250218	104400	95875860	5630	5670	5670	5630	298
676	20250218	104300	94186240	5670	5670	5670	5670	100
677	20250218	104200	93619240	5670	5670	5670	5670	0
678	20250218	104100	93619240	5670	5670	5670	5670	0
679	20250218	104000	93619240	5670	5660	5690	5660	698
680	20250218	103900	89661540	5660	5650	5660	5650	12
681	20250218	103800	89593730	5650	5650	5650	5650	197
682	20250218	103700	88480680	5650	5630	5650	5600	2018
683	20250218	103600	77089140	5620	5610	5620	5610	293
684	20250218	103500	75443400	5620	5610	5620	5610	110
685	20250218	103400	74826290	5610	5610	5610	5610	99
686	20250218	103300	74270900	5610	5600	5610	5600	300
687	20250218	103200	72587910	5600	5600	5600	5600	0
688	20250218	103100	72587910	5600	5600	5600	5600	182
689	20250218	103000	71568710	5610	5610	5610	5610	1
690	20250218	102900	71563100	5600	5590	5600	5590	988
691	20250218	102800	66036150	5570	5580	5590	5570	24
692	20250218	102700	65902320	5580	5550	5580	5550	24
693	20250218	102600	65769090	5590	5590	5590	5590	0
694	20250218	102500	65769090	5590	5590	5590	5590	0
695	20250218	102400	65769090	5590	5590	5590	5590	1
696	20250218	102300	65763500	5580	5580	5580	5580	95
697	20250218	102200	65233400	5580	5570	5580	5570	18
698	20250218	102100	65133130	5580	5580	5580	5580	0
699	20250218	102000	65133130	5580	5560	5580	5560	178
700	20250218	101900	64143430	5600	5600	5600	5570	146
701	20250218	101800	63327960	5600	5600	5600	5570	120
702	20250218	101700	62659220	5600	5600	5600	5600	0
703	20250218	101600	62659220	5600	5600	5600	5600	1
704	20250218	101500	62653620	5600	5600	5600	5590	77
705	20250218	101400	62222430	5600	5600	5600	5600	0
706	20250218	101300	62222430	5600	5600	5600	5600	0
707	20250218	101200	62222430	5600	5590	5600	5580	126
708	20250218	101100	61518520	5590	5580	5590	5580	70
709	20250218	101000	61127810	5580	5570	5580	5570	21
710	20250218	100900	61010830	5570	5570	5570	5570	14
711	20250218	100800	60932850	5570	5570	5570	5570	100
712	20250218	100700	60375850	5570	5530	5570	5530	1630
713	20250218	100600	51328390	5540	5540	5540	5540	387
714	20250218	100500	49184410	5540	5520	5540	5520	101
715	20250218	100400	48626870	5510	5540	5540	5510	478
716	20250218	100300	45989420	5540	5480	5540	5480	3142
717	20250218	100200	28713430	5480	5480	5480	5480	16
718	20250218	100100	28625750	5480	5470	5480	5470	58
719	20250218	100000	28308480	5480	5480	5480	5480	0
720	20250218	095900	28308480	5480	5480	5480	5480	1
721	20250218	095800	28303000	5480	5480	5480	5480	0
722	20250218	095700	28303000	5480	5470	5480	5470	12
723	20250218	095600	28237350	5480	5480	5480	5480	0
724	20250218	095500	28237350	5480	5480	5480	5480	0
725	20250218	095400	28237350	5480	5480	5480	5480	0
726	20250218	095300	28237350	5480	5480	5480	5480	0
727	20250218	095200	28237350	5480	5470	5480	5470	70
728	20250218	095100	27854440	5470	5470	5470	5470	85
729	20250218	095000	27389490	5470	5470	5470	5470	106
730	20250218	094900	26809670	5490	5490	5490	5490	0
731	20250218	094800	26809670	5490	5490	5490	5490	30
732	20250218	094700	26644970	5490	5490	5490	5490	0
733	20250218	094600	26644970	5490	5490	5490	5490	2
734	20250218	094500	26633990	5490	5490	5490	5490	1
735	20250218	094400	26628500	5490	5490	5490	5490	0
736	20250218	094300	26628500	5490	5490	5490	5490	0
737	20250218	094200	26628500	5490	5490	5490	5490	1
738	20250218	094100	26623010	5490	5490	5490	5490	0
739	20250218	094000	26623010	5490	5490	5490	5490	20
740	20250218	093900	26513210	5490	5490	5490	5490	1
741	20250218	093800	26507720	5490	5490	5490	5490	0
742	20250218	093700	26507720	5490	5490	5490	5490	1
743	20250218	093600	26502230	5460	5460	5460	5460	189
744	20250218	093500	25470290	5470	5470	5470	5470	0
745	20250218	093400	25470290	5470	5470	5470	5470	107
746	20250218	093300	24885000	5460	5460	5460	5460	9
747	20250218	093200	24835860	5460	5460	5460	5460	10
748	20250218	093100	24781260	5470	5470	5470	5470	3
749	20250218	093000	24764850	5470	5470	5470	5470	0
750	20250218	092900	24764850	5470	5470	5470	5470	0
751	20250218	092800	24764850	5470	5470	5470	5470	130
752	20250218	092700	24053750	5490	5490	5490	5490	0
753	20250218	092600	24053750	5490	5470	5490	5470	69
754	20250218	092500	23676080	5470	5470	5470	5470	0
755	20250218	092400	23676080	5470	5470	5470	5470	1
756	20250218	092300	23670610	5450	5450	5450	5450	207
757	20250218	092200	22542460	5450	5460	5460	5450	188
758	20250218	092100	21517130	5470	5470	5470	5470	0
759	20250218	092000	21517130	5470	5470	5470	5470	0
760	20250218	091900	21517130	5470	5470	5470	5470	0
761	20250218	091800	21517130	5470	5460	5470	5460	10
762	20250218	091700	21462520	5470	5470	5470	5470	0
763	20250218	091600	21462520	5470	5470	5470	5470	0
764	20250218	091500	21462520	5470	5470	5470	5430	1052
765	20250218	091400	15749810	5440	5490	5490	5440	227
766	20250218	091300	14514880	5450	5490	5490	5450	395
767	20250218	091200	12362050	5440	5500	5500	5440	547
768	20250218	091100	9364890	5510	5510	5510	5510	0
769	20250218	091000	9364890	5510	5510	5510	5510	0
770	20250218	090900	9364890	5510	5510	5510	5510	0
771	20250218	090800	9364890	5510	5510	5510	5460	706
772	20250218	090700	5479980	5510	5500	5510	5500	359
773	20250218	090600	3502420	5530	5530	5530	5530	0
774	20250218	090500	3502420	5530	5530	5530	5530	0
775	20250218	090400	3502420	5530	5530	5530	5530	0
776	20250218	090300	3502420	5530	5530	5530	5530	0
777	20250218	090200	3502420	5530	5530	5530	5530	0
778	20250218	090100	3502420	5530	5530	5530	5450	586
779	20250218	090000	308560	5510	5510	5510	5510	56