KissMeData/453340/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	215400	348677080	13640	13640	13640	13640	405
3	20250220	215300	348677080	13640	13640	13640	13640	0
4	20250220	215200	348677080	13640	13640	13640	13640	0
5	20250220	215100	348677080	13640	13640	13640	13640	0
6	20250220	215000	348677080	13640	13640	13640	13640	0
7	20250220	214900	348677080	13640	13640	13640	13640	0
8	20250220	214800	348677080	13640	13640	13640	13640	0
9	20250220	214700	348677080	13640	13640	13640	13640	0
10	20250220	214600	348677080	13640	13640	13640	13640	0
11	20250220	214500	348677080	13640	13640	13640	13640	0
12	20250220	214400	348677080	13640	13640	13640	13640	0
13	20250220	214300	348677080	13640	13640	13640	13640	0
14	20250220	214200	348677080	13640	13640	13640	13640	0
15	20250220	214100	348677080	13640	13640	13640	13640	0
16	20250220	214000	348677080	13640	13640	13640	13640	0
17	20250220	213900	348677080	13640	13640	13640	13640	0
18	20250220	213800	348677080	13640	13640	13640	13640	0
19	20250220	213700	348677080	13640	13640	13640	13640	0
20	20250220	213600	348677080	13640	13640	13640	13640	0
21	20250220	213500	348677080	13640	13640	13640	13640	0
22	20250220	213400	348677080	13640	13640	13640	13640	0
23	20250220	213300	348677080	13640	13640	13640	13640	0
24	20250220	213200	348677080	13640	13640	13640	13640	0
25	20250220	213100	348677080	13640	13640	13640	13640	0
26	20250220	213000	348677080	13640	13640	13640	13640	0
27	20250220	212900	348677080	13640	13640	13640	13640	0
28	20250220	212800	348677080	13640	13640	13640	13640	0
29	20250220	212700	348677080	13640	13640	13640	13640	0
30	20250220	212600	348677080	13640	13640	13640	13640	0
31	20250220	212500	348677080	13640	13640	13640	13640	0
32	20250220	212400	348677080	13640	13640	13640	13640	405
33	20250220	212300	348677080	13640	13640	13640	13640	0
34	20250220	212200	348677080	13640	13640	13640	13640	0
35	20250220	212100	348677080	13640	13640	13640	13640	0
36	20250220	212000	348677080	13640	13640	13640	13640	0
37	20250220	211900	348677080	13640	13640	13640	13640	0
38	20250220	211800	348677080	13640	13640	13640	13640	0
39	20250220	211700	348677080	13640	13640	13640	13640	0
40	20250220	211600	348677080	13640	13640	13640	13640	0
41	20250220	211500	348677080	13640	13640	13640	13640	0
42	20250220	211400	348677080	13640	13640	13640	13640	0
43	20250220	211300	348677080	13640	13640	13640	13640	0
44	20250220	211200	348677080	13640	13640	13640	13640	0
45	20250220	211100	348677080	13640	13640	13640	13640	0
46	20250220	211000	348677080	13640	13640	13640	13640	0
47	20250220	210900	348677080	13640	13640	13640	13640	0
48	20250220	210800	348677080	13640	13640	13640	13640	0
49	20250220	210700	348677080	13640	13640	13640	13640	0
50	20250220	210600	348677080	13640	13640	13640	13640	0
51	20250220	210500	348677080	13640	13640	13640	13640	0
52	20250220	210400	348677080	13640	13640	13640	13640	0
53	20250220	210300	348677080	13640	13640	13640	13640	0
54	20250220	210200	348677080	13640	13640	13640	13640	0
55	20250220	210100	348677080	13640	13640	13640	13640	0
56	20250220	210000	348677080	13640	13640	13640	13640	0
57	20250220	205900	348677080	13640	13640	13640	13640	0
58	20250220	205800	348677080	13640	13640	13640	13640	0
59	20250220	205700	348677080	13640	13640	13640	13640	0
60	20250220	205600	348677080	13640	13640	13640	13640	0
61	20250220	205500	348677080	13640	13640	13640	13640	0
62	20250220	205400	348677080	13640	13640	13640	13640	405
63	20250220	205300	348677080	13640	13640	13640	13640	0
64	20250220	205200	348677080	13640	13640	13640	13640	0
65	20250220	205100	348677080	13640	13640	13640	13640	0
66	20250220	205000	348677080	13640	13640	13640	13640	0
67	20250220	204900	348677080	13640	13640	13640	13640	0
68	20250220	204800	348677080	13640	13640	13640	13640	0
69	20250220	204700	348677080	13640	13640	13640	13640	0
70	20250220	204600	348677080	13640	13640	13640	13640	0
71	20250220	204500	348677080	13640	13640	13640	13640	0
72	20250220	204400	348677080	13640	13640	13640	13640	0
73	20250220	204300	348677080	13640	13640	13640	13640	0
74	20250220	204200	348677080	13640	13640	13640	13640	0
75	20250220	204100	348677080	13640	13640	13640	13640	0
76	20250220	204000	348677080	13640	13640	13640	13640	0
77	20250220	203900	348677080	13640	13640	13640	13640	0
78	20250220	203800	348677080	13640	13640	13640	13640	0
79	20250220	203700	348677080	13640	13640	13640	13640	0
80	20250220	203600	348677080	13640	13640	13640	13640	0
81	20250220	203500	348677080	13640	13640	13640	13640	0
82	20250220	203400	348677080	13640	13640	13640	13640	0
83	20250220	203300	348677080	13640	13640	13640	13640	0
84	20250220	203200	348677080	13640	13640	13640	13640	0
85	20250220	203100	348677080	13640	13640	13640	13640	0
86	20250220	203000	348677080	13640	13640	13640	13640	0
87	20250220	202900	348677080	13640	13640	13640	13640	0
88	20250220	202800	348677080	13640	13640	13640	13640	0
89	20250220	202700	348677080	13640	13640	13640	13640	0
90	20250220	202600	348677080	13640	13640	13640	13640	0
91	20250220	202500	348677080	13640	13640	13640	13640	0
92	20250220	202400	348677080	13640	13640	13640	13640	405
93	20250220	202300	348677080	13640	13640	13640	13640	0
94	20250220	202200	348677080	13640	13640	13640	13640	0
95	20250220	202100	348677080	13640	13640	13640	13640	0
96	20250220	202000	348677080	13640	13640	13640	13640	0
97	20250220	201900	348677080	13640	13640	13640	13640	0
98	20250220	201800	348677080	13640	13640	13640	13640	0
99	20250220	201700	348677080	13640	13640	13640	13640	0
100	20250220	201600	348677080	13640	13640	13640	13640	0
101	20250220	201500	348677080	13640	13640	13640	13640	0
102	20250220	201400	348677080	13640	13640	13640	13640	0
103	20250220	201300	348677080	13640	13640	13640	13640	0
104	20250220	201200	348677080	13640	13640	13640	13640	0
105	20250220	201100	348677080	13640	13640	13640	13640	0
106	20250220	201000	348677080	13640	13640	13640	13640	0
107	20250220	200900	348677080	13640	13640	13640	13640	0
108	20250220	200800	348677080	13640	13640	13640	13640	0
109	20250220	200700	348677080	13640	13640	13640	13640	0
110	20250220	200600	348677080	13640	13640	13640	13640	0
111	20250220	200500	348677080	13640	13640	13640	13640	0
112	20250220	200400	348677080	13640	13640	13640	13640	0
113	20250220	200300	348677080	13640	13640	13640	13640	0
114	20250220	200200	348677080	13640	13640	13640	13640	0
115	20250220	200100	348677080	13640	13640	13640	13640	0
116	20250220	200000	348677080	13640	13640	13640	13640	0
117	20250220	195900	348677080	13640	13640	13640	13640	0
118	20250220	195800	348677080	13640	13640	13640	13640	0
119	20250220	195700	348677080	13640	13640	13640	13640	0
120	20250220	195600	348677080	13640	13640	13640	13640	0
121	20250220	195500	348677080	13640	13640	13640	13640	0
122	20250220	195400	348677080	13640	13640	13640	13640	405
123	20250220	195300	348677080	13640	13640	13640	13640	0
124	20250220	195200	348677080	13640	13640	13640	13640	0
125	20250220	195100	348677080	13640	13640	13640	13640	0
126	20250220	195000	348677080	13640	13640	13640	13640	0
127	20250220	194900	348677080	13640	13640	13640	13640	0
128	20250220	194800	348677080	13640	13640	13640	13640	0
129	20250220	194700	348677080	13640	13640	13640	13640	0
130	20250220	194600	348677080	13640	13640	13640	13640	0
131	20250220	194500	348677080	13640	13640	13640	13640	0
132	20250220	194400	348677080	13640	13640	13640	13640	0
133	20250220	194300	348677080	13640	13640	13640	13640	0
134	20250220	194200	348677080	13640	13640	13640	13640	0
135	20250220	194100	348677080	13640	13640	13640	13640	0
136	20250220	194000	348677080	13640	13640	13640	13640	0
137	20250220	193900	348677080	13640	13640	13640	13640	0
138	20250220	193800	348677080	13640	13640	13640	13640	0
139	20250220	193700	348677080	13640	13640	13640	13640	0
140	20250220	193600	348677080	13640	13640	13640	13640	0
141	20250220	193500	348677080	13640	13640	13640	13640	0
142	20250220	193400	348677080	13640	13640	13640	13640	0
143	20250220	193300	348677080	13640	13640	13640	13640	0
144	20250220	193200	348677080	13640	13640	13640	13640	0
145	20250220	193100	348677080	13640	13640	13640	13640	0
146	20250220	193000	348677080	13640	13640	13640	13640	0
147	20250220	192900	348677080	13640	13640	13640	13640	0
148	20250220	192800	348677080	13640	13640	13640	13640	0
149	20250220	192700	348677080	13640	13640	13640	13640	0
150	20250220	192600	348677080	13640	13640	13640	13640	0
151	20250220	192500	348677080	13640	13640	13640	13640	0
152	20250220	192400	348677080	13640	13640	13640	13640	405
153	20250220	192300	348677080	13640	13640	13640	13640	0
154	20250220	192200	348677080	13640	13640	13640	13640	0
155	20250220	192100	348677080	13640	13640	13640	13640	0
156	20250220	192000	348677080	13640	13640	13640	13640	0
157	20250220	191900	348677080	13640	13640	13640	13640	0
158	20250220	191800	348677080	13640	13640	13640	13640	0
159	20250220	191700	348677080	13640	13640	13640	13640	0
160	20250220	191600	348677080	13640	13640	13640	13640	0
161	20250220	191500	348677080	13640	13640	13640	13640	0
162	20250220	191400	348677080	13640	13640	13640	13640	0
163	20250220	191300	348677080	13640	13640	13640	13640	0
164	20250220	191200	348677080	13640	13640	13640	13640	0
165	20250220	191100	348677080	13640	13640	13640	13640	0
166	20250220	191000	348677080	13640	13640	13640	13640	0
167	20250220	190900	348677080	13640	13640	13640	13640	0
168	20250220	190800	348677080	13640	13640	13640	13640	0
169	20250220	190700	348677080	13640	13640	13640	13640	0
170	20250220	190600	348677080	13640	13640	13640	13640	0
171	20250220	190500	348677080	13640	13640	13640	13640	0
172	20250220	190400	348677080	13640	13640	13640	13640	0
173	20250220	190300	348677080	13640	13640	13640	13640	0
174	20250220	190200	348677080	13640	13640	13640	13640	0
175	20250220	190100	348677080	13640	13640	13640	13640	0
176	20250220	190000	348677080	13640	13640	13640	13640	0
177	20250220	185900	348677080	13640	13640	13640	13640	0
178	20250220	185800	348677080	13640	13640	13640	13640	0
179	20250220	185700	348677080	13640	13640	13640	13640	0
180	20250220	185600	348677080	13640	13640	13640	13640	0
181	20250220	185500	348677080	13640	13640	13640	13640	0
182	20250220	185400	348677080	13640	13640	13640	13640	405
183	20250220	185300	348677080	13640	13640	13640	13640	0
184	20250220	185200	348677080	13640	13640	13640	13640	0
185	20250220	185100	348677080	13640	13640	13640	13640	0
186	20250220	185000	348677080	13640	13640	13640	13640	0
187	20250220	184900	348677080	13640	13640	13640	13640	0
188	20250220	184800	348677080	13640	13640	13640	13640	0
189	20250220	184700	348677080	13640	13640	13640	13640	0
190	20250220	184600	348677080	13640	13640	13640	13640	0
191	20250220	184500	348677080	13640	13640	13640	13640	0
192	20250220	184400	348677080	13640	13640	13640	13640	0
193	20250220	184300	348677080	13640	13640	13640	13640	0
194	20250220	184200	348677080	13640	13640	13640	13640	0
195	20250220	184100	348677080	13640	13640	13640	13640	0
196	20250220	184000	348677080	13640	13640	13640	13640	0
197	20250220	183900	348677080	13640	13640	13640	13640	0
198	20250220	183800	348677080	13640	13640	13640	13640	0
199	20250220	183700	348677080	13640	13640	13640	13640	0
200	20250220	183600	348677080	13640	13640	13640	13640	0
201	20250220	183500	348677080	13640	13640	13640	13640	0
202	20250220	183400	348677080	13640	13640	13640	13640	0
203	20250220	183300	348677080	13640	13640	13640	13640	0
204	20250220	183200	348677080	13640	13640	13640	13640	0
205	20250220	183100	348677080	13640	13640	13640	13640	0
206	20250220	183000	348677080	13640	13640	13640	13640	0
207	20250220	182900	348677080	13640	13640	13640	13640	0
208	20250220	182800	348677080	13640	13640	13640	13640	0
209	20250220	182700	348677080	13640	13640	13640	13640	0
210	20250220	182600	348677080	13640	13640	13640	13640	0
211	20250220	182500	348677080	13640	13640	13640	13640	0
212	20250220	182400	348677080	13640	13640	13640	13640	405
213	20250220	182300	348677080	13640	13640	13640	13640	0
214	20250220	182200	348677080	13640	13640	13640	13640	0
215	20250220	182100	348677080	13640	13640	13640	13640	0
216	20250220	182000	348677080	13640	13640	13640	13640	0
217	20250220	181900	348677080	13640	13640	13640	13640	0
218	20250220	181800	348677080	13640	13640	13640	13640	0
219	20250220	181700	348677080	13640	13640	13640	13640	0
220	20250220	181600	348677080	13640	13640	13640	13640	0
221	20250220	181500	348677080	13640	13640	13640	13640	0
222	20250220	181400	348677080	13640	13640	13640	13640	0
223	20250220	181300	348677080	13640	13640	13640	13640	0
224	20250220	181200	348677080	13640	13640	13640	13640	0
225	20250220	181100	348677080	13640	13640	13640	13640	0
226	20250220	181000	348677080	13640	13640	13640	13640	0
227	20250220	180900	348677080	13640	13640	13640	13640	0
228	20250220	180800	348677080	13640	13640	13640	13640	0
229	20250220	180700	348677080	13640	13640	13640	13640	0
230	20250220	180600	348677080	13640	13640	13640	13640	0
231	20250220	180500	348677080	13640	13640	13640	13640	0
232	20250220	180400	348677080	13640	13640	13640	13640	0
233	20250220	180300	348677080	13640	13640	13640	13640	0
234	20250220	180200	348677080	13640	13640	13640	13640	0
235	20250220	180100	348677080	13640	13640	13640	13640	0
236	20250220	180000	348677080	13640	13640	13640	13640	0
237	20250220	175900	348677080	13640	13640	13640	13640	0
238	20250220	175800	348677080	13640	13640	13640	13640	0
239	20250220	175700	348677080	13640	13640	13640	13640	0
240	20250220	175600	348677080	13640	13640	13640	13640	0
241	20250220	175500	348677080	13640	13640	13640	13640	0
242	20250220	175400	348677080	13640	13640	13640	13640	405
243	20250220	175300	348677080	13640	13640	13640	13640	0
244	20250220	175200	348677080	13640	13640	13640	13640	0
245	20250220	175100	348677080	13640	13640	13640	13640	0
246	20250220	175000	348677080	13640	13640	13640	13640	0
247	20250220	174900	348677080	13640	13640	13640	13640	0
248	20250220	174800	348677080	13640	13640	13640	13640	0
249	20250220	174700	348677080	13640	13640	13640	13640	0
250	20250220	174600	348677080	13640	13640	13640	13640	0
251	20250220	174500	348677080	13640	13640	13640	13640	0
252	20250220	174400	348677080	13640	13640	13640	13640	0
253	20250220	174300	348677080	13640	13640	13640	13640	0
254	20250220	174200	348677080	13640	13640	13640	13640	0
255	20250220	174100	348677080	13640	13640	13640	13640	0
256	20250220	174000	348677080	13640	13640	13640	13640	0
257	20250220	173900	348677080	13640	13640	13640	13640	0
258	20250220	173800	348677080	13640	13640	13640	13640	0
259	20250220	173700	348677080	13640	13640	13640	13640	0
260	20250220	173600	348677080	13640	13640	13640	13640	0
261	20250220	173500	348677080	13640	13640	13640	13640	0
262	20250220	173400	348677080	13640	13640	13640	13640	0
263	20250220	173300	348677080	13640	13640	13640	13640	0
264	20250220	173200	348677080	13640	13640	13640	13640	0
265	20250220	173100	348677080	13640	13640	13640	13640	0
266	20250220	173000	348677080	13640	13640	13640	13640	0
267	20250220	172900	348677080	13640	13640	13640	13640	0
268	20250220	172800	348677080	13640	13640	13640	13640	0
269	20250220	172700	348677080	13640	13640	13640	13640	0
270	20250220	172600	348677080	13640	13640	13640	13640	0
271	20250220	172500	348677080	13640	13640	13640	13640	0
272	20250220	172400	348677080	13640	13640	13640	13640	405
273	20250220	172300	348677080	13640	13640	13640	13640	0
274	20250220	172200	348677080	13640	13640	13640	13640	0
275	20250220	172100	348677080	13640	13640	13640	13640	0
276	20250220	172000	348677080	13640	13640	13640	13640	0
277	20250220	171900	348677080	13640	13640	13640	13640	0
278	20250220	171800	348677080	13640	13640	13640	13640	0
279	20250220	171700	348677080	13640	13640	13640	13640	0
280	20250220	171600	348677080	13640	13640	13640	13640	0
281	20250220	171500	348677080	13640	13640	13640	13640	0
282	20250220	171400	348677080	13640	13640	13640	13640	0
283	20250220	171300	348677080	13640	13640	13640	13640	0
284	20250220	171200	348677080	13640	13640	13640	13640	0
285	20250220	171100	348677080	13640	13640	13640	13640	0
286	20250220	171000	348677080	13640	13640	13640	13640	0
287	20250220	170900	348677080	13640	13640	13640	13640	0
288	20250220	170800	348677080	13640	13640	13640	13640	0
289	20250220	170700	348677080	13640	13640	13640	13640	0
290	20250220	170600	348677080	13640	13640	13640	13640	0
291	20250220	170500	348677080	13640	13640	13640	13640	0
292	20250220	170400	348677080	13640	13640	13640	13640	0
293	20250220	170300	348677080	13640	13640	13640	13640	0
294	20250220	170200	348677080	13640	13640	13640	13640	0
295	20250220	170100	348677080	13640	13640	13640	13640	0
296	20250220	170000	348677080	13640	13640	13640	13640	0
297	20250220	165900	348677080	13640	13640	13640	13640	0
298	20250220	165800	348677080	13640	13640	13640	13640	0
299	20250220	165700	348677080	13640	13640	13640	13640	0
300	20250220	165600	348677080	13640	13640	13640	13640	0
301	20250220	165500	348677080	13640	13640	13640	13640	0
302	20250220	165400	348677080	13640	13640	13640	13640	405
303	20250220	165300	348677080	13640	13640	13640	13640	0
304	20250220	165200	348677080	13640	13640	13640	13640	0
305	20250220	165100	348677080	13640	13640	13640	13640	0
306	20250220	165000	348677080	13640	13640	13640	13640	0
307	20250220	164900	348677080	13640	13640	13640	13640	0
308	20250220	164800	348677080	13640	13640	13640	13640	0
309	20250220	164700	348677080	13640	13640	13640	13640	0
310	20250220	164600	348677080	13640	13640	13640	13640	0
311	20250220	164500	348677080	13640	13640	13640	13640	0
312	20250220	164400	348677080	13640	13640	13640	13640	0
313	20250220	164300	348677080	13640	13640	13640	13640	0
314	20250220	164200	348677080	13640	13640	13640	13640	0
315	20250220	164100	348677080	13640	13640	13640	13640	0
316	20250220	164000	348677080	13640	13640	13640	13640	0
317	20250220	163900	348677080	13640	13640	13640	13640	0
318	20250220	163800	348677080	13640	13640	13640	13640	0
319	20250220	163700	348677080	13640	13640	13640	13640	0
320	20250220	163600	348677080	13640	13640	13640	13640	0
321	20250220	163500	348677080	13640	13640	13640	13640	0
322	20250220	163400	348677080	13640	13640	13640	13640	0
323	20250220	163300	348677080	13640	13640	13640	13640	0
324	20250220	163200	348677080	13640	13640	13640	13640	0
325	20250220	163100	348677080	13640	13640	13640	13640	0
326	20250220	163000	348677080	13640	13640	13640	13640	0
327	20250220	162900	348677080	13640	13640	13640	13640	0
328	20250220	162800	348677080	13640	13640	13640	13640	0
329	20250220	162700	348677080	13640	13640	13640	13640	0
330	20250220	162600	348677080	13640	13640	13640	13640	0
331	20250220	162500	348677080	13640	13640	13640	13640	0
332	20250220	162400	348677080	13640	13640	13640	13640	405
333	20250220	162300	348677080	13640	13640	13640	13640	0
334	20250220	162200	348677080	13640	13640	13640	13640	0
335	20250220	162100	348677080	13640	13640	13640	13640	0
336	20250220	162000	348677080	13640	13640	13640	13640	0
337	20250220	161900	348677080	13640	13640	13640	13640	0
338	20250220	161800	348677080	13640	13640	13640	13640	0
339	20250220	161700	348677080	13640	13640	13640	13640	0
340	20250220	161600	348677080	13640	13640	13640	13640	0
341	20250220	161500	348677080	13640	13640	13640	13640	0
342	20250220	161400	348677080	13640	13640	13640	13640	0
343	20250220	161300	348677080	13640	13640	13640	13640	0
344	20250220	161200	348677080	13640	13640	13640	13640	0
345	20250220	161100	348677080	13640	13640	13640	13640	0
346	20250220	161000	348677080	13640	13640	13640	13640	0
347	20250220	160900	348677080	13640	13640	13640	13640	0
348	20250220	160800	348677080	13640	13640	13640	13640	0
349	20250220	160700	348677080	13640	13640	13640	13640	0
350	20250220	160600	348677080	13640	13640	13640	13640	0
351	20250220	160500	348677080	13640	13640	13640	13640	0
352	20250220	160400	348677080	13640	13640	13640	13640	0
353	20250220	160300	348677080	13640	13640	13640	13640	0
354	20250220	160200	348677080	13640	13640	13640	13640	0
355	20250220	160100	348677080	13640	13640	13640	13640	0
356	20250220	160000	348677080	13640	13640	13640	13640	0
357	20250220	155900	348677080	13640	13640	13640	13640	0
358	20250220	155800	348677080	13640	13640	13640	13640	0
359	20250220	155700	348677080	13640	13640	13640	13640	0
360	20250220	155600	348677080	13640	13640	13640	13640	0
361	20250220	155500	348677080	13640	13640	13640	13640	0
362	20250220	155400	348677080	13640	13640	13640	13640	405
363	20250220	155300	348677080	13640	13640	13640	13640	0
364	20250220	155200	348677080	13640	13640	13640	13640	0
365	20250220	155100	348677080	13640	13640	13640	13640	0
366	20250220	155000	348677080	13640	13640	13640	13640	0
367	20250220	154900	348677080	13640	13640	13640	13640	0
368	20250220	154800	348677080	13640	13640	13640	13640	0
369	20250220	154700	348677080	13640	13640	13640	13640	0
370	20250220	154600	348677080	13640	13640	13640	13640	0
371	20250220	154500	348677080	13640	13640	13640	13640	0
372	20250220	154400	348677080	13640	13640	13640	13640	0
373	20250220	154300	348677080	13640	13640	13640	13640	0
374	20250220	154200	348677080	13640	13640	13640	13640	0
375	20250220	154100	348677080	13640	13640	13640	13640	0
376	20250220	154000	348677080	13640	13640	13640	13640	0
377	20250220	153900	348677080	13640	13640	13640	13640	0
378	20250220	153800	348677080	13640	13640	13640	13640	0
379	20250220	153700	348677080	13640	13640	13640	13640	0
380	20250220	153600	348677080	13640	13640	13640	13640	0
381	20250220	153500	348677080	13640	13640	13640	13640	0
382	20250220	153400	348677080	13640	13640	13640	13640	0
383	20250220	153300	348677080	13640	13640	13640	13640	0
384	20250220	153200	348677080	13640	13640	13640	13640	0
385	20250220	153100	348677080	13640	13640	13640	13640	0
386	20250220	153000	348677080	13640	13640	13640	13640	405
387	20250220	152900	343152880	13700	13700	13700	13700	0
388	20250220	152800	343152880	13700	13700	13700	13700	0
389	20250220	152700	343152880	13700	13700	13700	13700	0
390	20250220	152600	343152880	13700	13700	13700	13700	0
391	20250220	152500	343152880	13700	13700	13700	13700	0
392	20250220	152400	343152880	13700	13700	13700	13700	0
393	20250220	152300	343152880	13700	13700	13700	13700	0
394	20250220	152200	343152880	13700	13700	13700	13700	0
395	20250220	152100	343152880	13700	13700	13700	13700	0
396	20250220	152000	343152880	13700	13700	13700	13700	0
397	20250220	151900	343152880	13700	13700	13700	13700	505
398	20250220	151800	336234380	13710	13700	13710	13690	106
399	20250220	151700	334781920	13700	13700	13700	13700	1
400	20250220	151600	334768220	13700	13690	13700	13690	41
401	20250220	151500	334206530	13690	13690	13690	13690	1
402	20250220	151400	334192840	13700	13690	13700	13690	10
403	20250220	151300	334055910	13690	13690	13700	13690	5
404	20250220	151200	333987430	13690	13680	13700	13680	198
405	20250220	151100	331277690	13680	13670	13690	13670	27
406	20250220	151000	330908480	13700	13630	13700	13630	58
407	20250220	150900	330117710	13660	13660	13660	13630	113
408	20250220	150800	328577250	13630	13660	13660	13630	165
409	20250220	150700	326327380	13670	13660	13670	13630	164
410	20250220	150600	324091780	13660	13630	13660	13630	164
411	20250220	150500	321856220	13660	13630	13660	13630	163
412	20250220	150400	319634320	13660	13630	13660	13630	166
413	20250220	150300	317371440	13660	13630	13700	13630	168
414	20250220	150200	315081190	13660	13630	13660	13620	120
415	20250220	150100	313445480	13630	13620	13650	13620	241
416	20250220	150000	310160170	13620	13650	13650	13610	164
417	20250220	145900	307926540	13630	13630	13650	13620	187
418	20250220	145800	305378420	13660	13650	13700	13610	177
419	20250220	145700	302967050	13640	13620	13640	13610	697
420	20250220	145600	293464170	13640	13620	13640	13620	170
421	20250220	145500	291148690	13650	13610	13650	13610	108
422	20250220	145400	289678660	13610	13610	13660	13600	172
423	20250220	145300	287337110	13620	13630	13660	13620	292
424	20250220	145200	283358180	13610	13620	13630	13600	165
425	20250220	145100	281112820	13620	13630	13640	13620	162
426	20250220	145000	278905730	13630	13620	13680	13610	166
427	20250220	144900	276643330	13610	13600	13690	13600	377
428	20250220	144800	271510520	13600	13600	13620	13600	112
429	20250220	144700	269987160	13600	13600	13620	13600	160
430	20250220	144600	267811080	13600	13610	13620	13600	161
431	20250220	144500	265620500	13600	13600	13620	13600	159
432	20250220	144400	263458040	13600	13610	13610	13600	156
433	20250220	144300	261336190	13600	13600	13620	13600	226
434	20250220	144200	258261190	13600	13610	13630	13600	176
435	20250220	144100	255866280	13610	13620	13640	13610	110
436	20250220	144000	254368370	13620	13620	13620	13620	156
437	20250220	143900	252243650	13620	13620	13650	13620	236
438	20250220	143800	249027110	13620	13630	13630	13620	156
439	20250220	143700	246902360	13630	13640	13640	13630	161
440	20250220	143600	244706990	13640	13660	13660	13640	156
441	20250220	143500	242577490	13680	13660	13680	13660	112
442	20250220	143400	241047540	13680	13680	13680	13680	0
443	20250220	143300	241047540	13680	13680	13680	13660	8
444	20250220	143200	240938220	13660	13660	13660	13660	0
445	20250220	143100	240938220	13660	13660	13660	13660	5
446	20250220	143000	240869920	13690	13690	13690	13690	33
447	20250220	142900	240418150	13690	13660	13690	13660	7
448	20250220	142800	240322470	13690	13660	13690	13660	73
449	20250220	142700	239323260	13660	13670	13680	13660	9
450	20250220	142600	239200230	13670	13650	13670	13650	580
451	20250220	142500	231279830	13640	13640	13640	13640	6
452	20250220	142400	231197990	13640	13640	13640	13640	5
453	20250220	142300	231129790	13650	13650	13650	13650	37
454	20250220	142200	230624740	13650	13640	13650	13640	405
455	20250220	142100	225096540	13640	13640	13640	13640	0
456	20250220	142000	225096540	13640	13640	13640	13640	5
457	20250220	141900	225028340	13640	13640	13640	13640	0
458	20250220	141800	225028340	13640	13640	13640	13640	6
459	20250220	141700	224946500	13640	13640	13640	13640	0
460	20250220	141600	224946500	13640	13640	13640	13640	5
461	20250220	141500	224878300	13640	13640	13640	13640	0
462	20250220	141400	224878300	13640	13640	13640	13640	5
463	20250220	141300	224810100	13640	13640	13640	13640	0
464	20250220	141200	224810100	13640	13640	13640	13640	5
465	20250220	141100	224741900	13640	13640	13640	13640	0
466	20250220	141000	224741900	13640	13640	13640	13640	6
467	20250220	140900	224660060	13640	13640	13640	13640	0
468	20250220	140800	224660060	13640	13640	13640	13640	5
469	20250220	140700	224591860	13640	13640	13640	13640	5
470	20250220	140600	224523660	13640	13640	13640	13640	1
471	20250220	140500	224510020	13640	13640	13640	13640	6
472	20250220	140400	224428180	13640	13640	13640	13640	0
473	20250220	140300	224428180	13640	13640	13640	13640	5
474	20250220	140200	224359980	13640	13640	13640	13640	0
475	20250220	140100	224359980	13640	13640	13640	13640	5
476	20250220	140000	224291780	13650	13640	13650	13640	11
477	20250220	135900	224141730	13640	13640	13640	13640	5
478	20250220	135800	224073530	13640	13640	13640	13640	1
479	20250220	135700	224059890	13640	13640	13640	13640	6
480	20250220	135600	223978050	13640	13640	13640	13640	0
481	20250220	135500	223978050	13640	13640	13640	13640	5
482	20250220	135400	223909850	13640	13640	13640	13640	9
483	20250220	135300	223787090	13640	13640	13640	13640	5
484	20250220	135200	223718890	13640	13640	13640	13640	0
485	20250220	135100	223718890	13640	13640	13640	13640	5
486	20250220	135000	223650690	13640	13640	13640	13640	6
487	20250220	134900	223568850	13640	13640	13640	13640	0
488	20250220	134800	223568850	13640	13640	13640	13640	14
489	20250220	134700	223377890	13670	13650	13670	13650	100
490	20250220	134600	222012200	13640	13640	13640	13640	5
491	20250220	134500	221944000	13650	13620	13650	13620	153
492	20250220	134400	219858770	13620	13620	13620	13620	50
493	20250220	134300	219177770	13630	13620	13630	13620	21
494	20250220	134200	218891640	13620	13630	13630	13620	15
495	20250220	134100	218687240	13630	13630	13630	13630	40
496	20250220	134000	218142040	13620	13620	13620	13620	5
497	20250220	133900	218073940	13630	13630	13630	13630	0
498	20250220	133800	218073940	13630	13620	13630	13620	7
499	20250220	133700	217978580	13630	13650	13650	13630	5
500	20250220	133600	217910370	13640	13620	13640	13620	1416
501	20250220	133500	198622570	13620	13620	13620	13620	73
502	20250220	133400	197628310	13620	13620	13620	13620	73
503	20250220	133300	196634050	13610	13610	13610	13610	0
504	20250220	133200	196634050	13610	13610	13610	13610	0
505	20250220	133100	196634050	13610	13610	13610	13610	9
506	20250220	133000	196511560	13620	13620	13620	13620	0
507	20250220	132900	196511560	13620	13620	13620	13620	1
508	20250220	132800	196497940	13620	13620	13620	13620	0
509	20250220	132700	196497940	13620	13620	13620	13620	0
510	20250220	132600	196497940	13620	13610	13620	13610	11
511	20250220	132500	196348210	13620	13620	13620	13620	0
512	20250220	132400	196348210	13620	13620	13620	13620	0
513	20250220	132300	196348210	13620	13620	13620	13620	0
514	20250220	132200	196348210	13620	13620	13620	13620	0
515	20250220	132100	196348210	13620	13620	13620	13620	0
516	20250220	132000	196348210	13620	13610	13620	13610	11
517	20250220	131900	196198490	13630	13620	13630	13620	36
518	20250220	131800	195708120	13620	13620	13620	13620	0
519	20250220	131700	195708120	13620	13630	13630	13620	15
520	20250220	131600	195503720	13630	13620	13630	13620	8
521	20250220	131500	195394740	13620	13630	13630	13620	19
522	20250220	131400	195135860	13620	13620	13620	13620	5
523	20250220	131300	195067760	13620	13620	13620	13620	50
524	20250220	131200	194386760	13620	13620	13620	13620	5
525	20250220	131100	194318660	13620	13620	13620	13620	0
526	20250220	131000	194318660	13620	13620	13620	13620	8
527	20250220	130900	194209700	13620	13630	13630	13620	149
528	20250220	130800	192178920	13630	13630	13630	13630	6
529	20250220	130700	192097140	13640	13640	13640	13640	0
530	20250220	130600	192097140	13640	13650	13650	13640	415
531	20250220	130500	186435540	13650	13650	13650	13650	0
532	20250220	130400	186435540	13650	13650	13650	13650	56
533	20250220	130300	185671140	13650	13650	13650	13650	9
534	20250220	130200	185548290	13650	13650	13650	13650	5
535	20250220	130100	185480040	13660	13660	13660	13660	4
536	20250220	130000	185425400	13650	13650	13650	13650	6
537	20250220	125900	185343500	13650	13650	13650	13650	5
538	20250220	125800	185275250	13650	13650	13650	13650	10
539	20250220	125700	185138750	13650	13650	13650	13650	6
540	20250220	125600	185056850	13650	13650	13650	13650	0
541	20250220	125500	185056850	13650	13650	13650	13650	6
542	20250220	125400	184974950	13650	13650	13650	13650	0
543	20250220	125300	184974950	13650	13650	13650	13650	5
544	20250220	125200	184906700	13650	13650	13650	13650	9
545	20250220	125100	184783850	13650	13650	13650	13650	5
546	20250220	125000	184715600	13650	13650	13650	13650	0
547	20250220	124900	184715600	13650	13660	13660	13650	6
548	20250220	124800	184633690	13660	13660	13660	13660	50
549	20250220	124700	183950690	13650	13650	13650	13650	15
550	20250220	124600	183745940	13650	13650	13650	13650	300
551	20250220	124500	179650940	13650	13660	13660	13650	115
552	20250220	124400	178081090	13650	13650	13650	13650	100
553	20250220	124300	176716090	13650	13650	13650	13650	5
554	20250220	124200	176647840	13660	13660	13660	13660	1
555	20250220	124100	176634180	13650	13650	13650	13650	14
556	20250220	124000	176443080	13650	13650	13650	13650	6
557	20250220	123900	176361180	13650	13650	13650	13650	100
558	20250220	123800	174996180	13650	13650	13650	13650	5
559	20250220	123700	174927930	13650	13650	13650	13650	0
560	20250220	123600	174927930	13650	13650	13650	13650	5
561	20250220	123500	174859680	13650	13660	13660	13650	49
562	20250220	123400	174190440	13660	13650	13660	13650	7
563	20250220	123300	174094870	13650	13650	13650	13650	0
564	20250220	123200	174094870	13650	13650	13650	13650	6
565	20250220	123100	174012970	13650	13650	13650	13650	0
566	20250220	123000	174012970	13650	13650	13650	13650	5
567	20250220	122900	173944720	13660	13660	13660	13660	0
568	20250220	122800	173944720	13660	13660	13660	13660	5
569	20250220	122700	173876420	13660	13660	13660	13660	0
570	20250220	122600	173876420	13660	13660	13660	13660	6
571	20250220	122500	173794460	13680	13670	13680	13670	143
572	20250220	122400	171838310	13660	13660	13660	13660	5
573	20250220	122300	171770010	13660	13650	13660	13650	400
574	20250220	122200	166306060	13650	13650	13650	13650	7
575	20250220	122100	166210510	13650	13650	13650	13650	5
576	20250220	122000	166142260	13660	13660	13660	13660	14
577	20250220	121900	165951020	13650	13650	13650	13650	16
578	20250220	121800	165732620	13650	13650	13650	13650	0
579	20250220	121700	165732620	13650	13660	13660	13650	95
580	20250220	121600	164435770	13660	13660	13660	13660	250
581	20250220	121500	161020770	13660	13660	13660	13660	5
582	20250220	121400	160952470	13660	13660	13660	13660	0
583	20250220	121300	160952470	13660	13660	13660	13660	5
584	20250220	121200	160884170	13660	13660	13660	13660	150
585	20250220	121100	158835170	13660	13660	13660	13660	11
586	20250220	121000	158684910	13670	13670	13670	13670	2
587	20250220	120900	158657570	13660	13660	13660	13660	6
588	20250220	120800	158575610	13660	13660	13660	13660	0
589	20250220	120700	158575610	13660	13670	13670	13660	134
590	20250220	120600	156744480	13670	13670	13670	13670	46
591	20250220	120500	156115660	13690	13690	13690	13690	0
592	20250220	120400	156115660	13690	13670	13690	13670	7
593	20250220	120300	156019930	13670	13670	13670	13670	0
594	20250220	120200	156019930	13670	13680	13690	13670	15
595	20250220	120100	155814770	13680	13670	13680	13670	891
596	20250220	120000	143634430	13650	13650	13650	13650	5
597	20250220	115900	143566180	13650	13650	13650	13650	0
598	20250220	115800	143566180	13650	13650	13650	13650	6
599	20250220	115700	143484280	13660	13660	13660	13660	5
600	20250220	115600	143415980	13660	13660	13660	13660	20
601	20250220	115500	143142780	13660	13660	13660	13660	0
602	20250220	115400	143142780	13660	13660	13660	13660	5
603	20250220	115300	143074480	13660	13660	13660	13660	0
604	20250220	115200	143074480	13660	13660	13670	13660	156
605	20250220	115100	140943510	13660	13660	13660	13660	109
606	20250220	115000	139454570	13660	13660	13660	13660	6
607	20250220	114900	139372610	13660	13660	13660	13660	5
608	20250220	114800	139304310	13670	13670	13670	13670	0
609	20250220	114700	139304310	13670	13660	13670	13660	14
610	20250220	114600	139112980	13660	13660	13660	13660	0
611	20250220	114500	139112980	13660	13660	13660	13660	14
612	20250220	114400	138921740	13660	13660	13660	13660	0
613	20250220	114300	138921740	13660	13660	13660	13660	6
614	20250220	114200	138839780	13660	13660	13660	13660	0
615	20250220	114100	138839780	13660	13660	13660	13660	5
616	20250220	114000	138771480	13660	13660	13660	13660	0
617	20250220	113900	138771480	13660	13660	13660	13660	14
618	20250220	113800	138580240	13660	13660	13660	13660	0
619	20250220	113700	138580240	13660	13660	13660	13660	6
620	20250220	113600	138498280	13660	13660	13660	13660	0
621	20250220	113500	138498280	13660	13660	13660	13660	35
622	20250220	113400	138020180	13660	13660	13660	13660	10
623	20250220	113300	137883580	13660	13660	13660	13660	5
624	20250220	113200	137815280	13670	13660	13670	13660	78
625	20250220	113100	136749070	13660	13660	13660	13660	10
626	20250220	113000	136612470	13660	13660	13660	13660	6
627	20250220	112900	136530510	13670	13670	13670	13670	2
628	20250220	112800	136503170	13660	13660	13660	13660	14
629	20250220	112700	136311930	13660	13660	13660	13660	0
630	20250220	112600	136311930	13660	13670	13670	13660	15
631	20250220	112500	136106930	13660	13660	13660	13660	0
632	20250220	112400	136106930	13660	13660	13660	13660	82
633	20250220	112300	134986810	13670	13670	13670	13670	0
634	20250220	112200	134986810	13670	13660	13670	13660	22
635	20250220	112100	134686220	13670	13670	13670	13670	34
636	20250220	112000	134221440	13660	13660	13660	13660	5
637	20250220	111900	134153140	13660	13660	13660	13660	0
638	20250220	111800	134153140	13660	13670	13670	13660	63
639	20250220	111700	133292000	13660	13660	13660	13660	9
640	20250220	111600	133169060	13660	13670	13670	13660	12
641	20250220	111500	133005130	13680	13640	13680	13640	159
642	20250220	111400	130831730	13650	13640	13650	13640	390
643	20250220	111300	125508920	13640	13620	13640	13620	83
644	20250220	111200	124377080	13620	13620	13620	13620	127
645	20250220	111100	122647340	13610	13610	13610	13610	10
646	20250220	111000	122511240	13620	13610	13620	13610	32
647	20250220	110900	122075430	13620	13620	13620	13620	0
648	20250220	110800	122075430	13620	13620	13620	13620	0
649	20250220	110700	122075430	13620	13620	13620	13620	0
650	20250220	110600	122075430	13620	13620	13620	13620	8
651	20250220	110500	121966470	13620	13620	13620	13620	5
652	20250220	110400	121898370	13630	13620	13630	13620	155
653	20250220	110300	119786450	13630	13630	13630	13630	0
654	20250220	110200	119786450	13630	13630	13630	13630	1
655	20250220	110100	119772820	13610	13620	13620	13610	429
656	20250220	110000	113930180	13610	13610	13610	13610	9
657	20250220	105900	113807690	13620	13620	13620	13620	0
658	20250220	105800	113807690	13620	13610	13620	13610	387
659	20250220	105700	108539920	13610	13610	13610	13610	0
660	20250220	105600	108539920	13610	13610	13610	13610	20
661	20250220	105500	108267720	13620	13620	13620	13620	0
662	20250220	105400	108267720	13620	13620	13620	13620	18
663	20250220	105300	108022560	13610	13610	13610	13610	0
664	20250220	105200	108022560	13610	13590	13610	13590	419
665	20250220	105100	102324670	13600	13600	13600	13600	10
666	20250220	105000	102188670	13600	13600	13600	13600	0
667	20250220	104900	102188670	13600	13600	13600	13600	9
668	20250220	104800	102066270	13610	13610	13610	13610	0
669	20250220	104700	102066270	13610	13610	13610	13610	0
670	20250220	104600	102066270	13610	13610	13610	13610	0
671	20250220	104500	102066270	13610	13610	13610	13610	1
672	20250220	104400	102052660	13590	13590	13590	13590	0
673	20250220	104300	102052660	13590	13590	13590	13590	500
674	20250220	104200	95257660	13620	13620	13620	13620	0
675	20250220	104100	95257660	13620	13620	13620	13620	2
676	20250220	104000	95230420	13620	13620	13620	13620	0
677	20250220	103900	95230420	13620	13590	13620	13590	941
678	20250220	103800	82439010	13570	13570	13570	13570	0
679	20250220	103700	82439010	13570	13570	13570	13570	0
680	20250220	103600	82439010	13570	13570	13570	13570	0
681	20250220	103500	82439010	13570	13570	13570	13570	0
682	20250220	103400	82439010	13570	13570	13570	13570	13
683	20250220	103300	82262600	13570	13590	13590	13570	400
684	20250220	103200	76831570	13590	13590	13590	13590	10
685	20250220	103100	76695670	13590	13590	13590	13590	0
686	20250220	103000	76695670	13590	13590	13590	13590	0
687	20250220	102900	76695670	13590	13590	13590	13590	0
688	20250220	102800	76695670	13590	13590	13590	13590	2
689	20250220	102700	76668490	13590	13590	13590	13590	0
690	20250220	102600	76668490	13590	13590	13590	13590	9
691	20250220	102500	76546180	13590	13590	13590	13590	0
692	20250220	102400	76546180	13590	13590	13590	13590	0
693	20250220	102300	76546180	13590	13590	13590	13590	0
694	20250220	102200	76546180	13590	13590	13590	13590	0
695	20250220	102100	76546180	13590	13590	13590	13590	9
696	20250220	102000	76423870	13600	13600	13600	13600	50
697	20250220	101900	75743870	13600	13600	13600	13600	109
698	20250220	101800	74261470	13590	13600	13610	13590	51
699	20250220	101700	73567870	13620	13590	13620	13590	102
700	20250220	101600	72181660	13580	13580	13580	13580	14
701	20250220	101500	71991540	13590	13570	13620	13570	869
702	20250220	101400	60197870	13570	13570	13570	13570	100
703	20250220	101300	58840870	13560	13570	13570	13560	170
704	20250220	101200	56535500	13570	13570	13570	13570	100
705	20250220	101100	55178500	13570	13560	13570	13560	6
706	20250220	101000	55097130	13570	13560	13570	13560	45
707	20250220	100900	54486910	13570	13570	13570	13570	14
708	20250220	100800	54296930	13570	13590	13590	13570	368
709	20250220	100700	49296620	13590	13590	13590	13590	0
710	20250220	100600	49296620	13590	13590	13590	13590	0
711	20250220	100500	49296620	13590	13590	13590	13590	0
712	20250220	100400	49296620	13590	13590	13590	13590	10
713	20250220	100300	49160720	13600	13600	13600	13600	0
714	20250220	100200	49160720	13600	13600	13600	13600	0
715	20250220	100100	49160720	13600	13600	13600	13600	0
716	20250220	100000	49160720	13600	13600	13600	13600	0
717	20250220	095900	49160720	13600	13600	13600	13600	0
718	20250220	095800	49160720	13600	13610	13610	13600	314
719	20250220	095700	44888210	13620	13620	13620	13620	1
720	20250220	095600	44874590	13620	13620	13620	13620	4
721	20250220	095500	44820110	13610	13610	13610	13610	22
722	20250220	095400	44520690	13620	13620	13620	13620	3
723	20250220	095300	44479830	13620	13610	13620	13610	17
724	20250220	095200	44248440	13620	13620	13620	13620	0
725	20250220	095100	44248440	13620	13620	13620	13620	0
726	20250220	095000	44248440	13620	13620	13620	13620	0
727	20250220	094900	44248440	13620	13620	13620	13620	0
728	20250220	094800	44248440	13620	13620	13620	13620	5
729	20250220	094700	44180340	13610	13610	13620	13610	30
730	20250220	094600	43772030	13620	13620	13620	13620	756
731	20250220	094500	33475310	13630	13630	13630	13630	1
732	20250220	094400	33461680	13630	13620	13630	13620	11
733	20250220	094300	33311850	13620	13630	13630	13620	2
734	20250220	094200	33284600	13620	13620	13620	13620	181
735	20250220	094100	30819380	13620	13630	13630	13620	5
736	20250220	094000	30751250	13620	13620	13620	13620	0
737	20250220	093900	30751250	13620	13620	13620	13620	1
738	20250220	093800	30737630	13640	13640	13640	13640	3
739	20250220	093700	30696710	13640	13630	13640	13620	108
740	20250220	093600	29224820	13640	13630	13640	13630	10
741	20250220	093500	29088510	13630	13640	13640	13630	52
742	20250220	093400	28379730	13640	13640	13640	13630	73
743	20250220	093300	27384070	13650	13650	13650	13650	0
744	20250220	093200	27384070	13650	13640	13650	13640	2
745	20250220	093100	27356780	13640	13640	13640	13640	0
746	20250220	093000	27356780	13640	13650	13650	13640	19
747	20250220	092900	27097520	13650	13650	13650	13650	41
748	20250220	092800	26537870	13660	13660	13660	13660	151
749	20250220	092700	24475210	13670	13670	13670	13670	3
750	20250220	092600	24434200	13670	13670	13670	13670	2
751	20250220	092500	24406860	13660	13660	13660	13660	10
752	20250220	092400	24270260	13670	13670	13670	13670	2
753	20250220	092300	24242920	13670	13660	13670	13660	32
754	20250220	092200	23805760	13660	13660	13660	13660	0
755	20250220	092100	23805760	13660	13650	13660	13650	44
756	20250220	092000	23204750	13660	13660	13660	13660	4
757	20250220	091900	23150110	13660	13660	13660	13660	25
758	20250220	091800	22808610	13670	13640	13670	13640	602
759	20250220	091700	14594390	13640	13640	13640	13640	1
760	20250220	091600	14580750	13640	13620	13640	13610	62
761	20250220	091500	13735220	13610	13610	13630	13590	113
762	20250220	091400	12199200	13620	13610	13620	13600	318
763	20250220	091300	7874180	13600	13600	13610	13600	21
764	20250220	091200	7588570	13620	13620	13620	13620	0
765	20250220	091100	7588570	13620	13620	13620	13620	0
766	20250220	091000	7588570	13620	13580	13620	13580	58
767	20250220	090900	6799650	13590	13580	13590	13580	16
768	20250220	090800	6582360	13600	13600	13600	13600	0
769	20250220	090700	6582360	13600	13600	13600	13590	77
770	20250220	090600	5535170	13600	13600	13600	13600	0
771	20250220	090500	5535170	13600	13600	13600	13600	9
772	20250220	090400	5412770	13600	13600	13600	13600	0
773	20250220	090300	5412770	13600	13600	13600	13600	0
774	20250220	090200	5412770	13600	13590	13600	13590	3
775	20250220	090100	5371980	13600	13590	13600	13590	10
776	20250220	090000	5236000	13600	13600	13600	13600	385