KissMeData/431190/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	214100	396071865	4980	4980	4980	4980	1759
3	20250213	214000	396071865	4980	4980	4980	4980	0
4	20250213	213900	396071865	4980	4980	4980	4980	0
5	20250213	213800	396071865	4980	4980	4980	4980	0
6	20250213	213700	396071865	4980	4980	4980	4980	0
7	20250213	213600	396071865	4980	4980	4980	4980	0
8	20250213	213500	396071865	4980	4980	4980	4980	0
9	20250213	213400	396071865	4980	4980	4980	4980	0
10	20250213	213300	396071865	4980	4980	4980	4980	0
11	20250213	213200	396071865	4980	4980	4980	4980	0
12	20250213	213100	396071865	4980	4980	4980	4980	0
13	20250213	213000	396071865	4980	4980	4980	4980	0
14	20250213	212900	396071865	4980	4980	4980	4980	0
15	20250213	212800	396071865	4980	4980	4980	4980	0
16	20250213	212700	396071865	4980	4980	4980	4980	0
17	20250213	212600	396071865	4980	4980	4980	4980	0
18	20250213	212500	396071865	4980	4980	4980	4980	0
19	20250213	212400	396071865	4980	4980	4980	4980	0
20	20250213	212300	396071865	4980	4980	4980	4980	0
21	20250213	212200	396071865	4980	4980	4980	4980	0
22	20250213	212100	396071865	4980	4980	4980	4980	0
23	20250213	212000	396071865	4980	4980	4980	4980	0
24	20250213	211900	396071865	4980	4980	4980	4980	0
25	20250213	211800	396071865	4980	4980	4980	4980	0
26	20250213	211700	396071865	4980	4980	4980	4980	0
27	20250213	211600	396071865	4980	4980	4980	4980	0
28	20250213	211500	396071865	4980	4980	4980	4980	0
29	20250213	211400	396071865	4980	4980	4980	4980	0
30	20250213	211300	396071865	4980	4980	4980	4980	0
31	20250213	211200	396071865	4980	4980	4980	4980	0
32	20250213	211100	396071865	4980	4980	4980	4980	1759
33	20250213	211000	396071865	4980	4980	4980	4980	0
34	20250213	210900	396071865	4980	4980	4980	4980	0
35	20250213	210800	396071865	4980	4980	4980	4980	0
36	20250213	210700	396071865	4980	4980	4980	4980	0
37	20250213	210600	396071865	4980	4980	4980	4980	0
38	20250213	210500	396071865	4980	4980	4980	4980	0
39	20250213	210400	396071865	4980	4980	4980	4980	0
40	20250213	210300	396071865	4980	4980	4980	4980	0
41	20250213	210200	396071865	4980	4980	4980	4980	0
42	20250213	210100	396071865	4980	4980	4980	4980	0
43	20250213	210000	396071865	4980	4980	4980	4980	0
44	20250213	205900	396071865	4980	4980	4980	4980	0
45	20250213	205800	396071865	4980	4980	4980	4980	0
46	20250213	205700	396071865	4980	4980	4980	4980	0
47	20250213	205600	396071865	4980	4980	4980	4980	0
48	20250213	205500	396071865	4980	4980	4980	4980	0
49	20250213	205400	396071865	4980	4980	4980	4980	0
50	20250213	205300	396071865	4980	4980	4980	4980	0
51	20250213	205200	396071865	4980	4980	4980	4980	0
52	20250213	205100	396071865	4980	4980	4980	4980	0
53	20250213	205000	396071865	4980	4980	4980	4980	0
54	20250213	204900	396071865	4980	4980	4980	4980	0
55	20250213	204800	396071865	4980	4980	4980	4980	0
56	20250213	204700	396071865	4980	4980	4980	4980	0
57	20250213	204600	396071865	4980	4980	4980	4980	0
58	20250213	204500	396071865	4980	4980	4980	4980	0
59	20250213	204400	396071865	4980	4980	4980	4980	0
60	20250213	204300	396071865	4980	4980	4980	4980	0
61	20250213	204200	396071865	4980	4980	4980	4980	0
62	20250213	204100	396071865	4980	4980	4980	4980	1759
63	20250213	204000	396071865	4980	4980	4980	4980	0
64	20250213	203900	396071865	4980	4980	4980	4980	0
65	20250213	203800	396071865	4980	4980	4980	4980	0
66	20250213	203700	396071865	4980	4980	4980	4980	0
67	20250213	203600	396071865	4980	4980	4980	4980	0
68	20250213	203500	396071865	4980	4980	4980	4980	0
69	20250213	203400	396071865	4980	4980	4980	4980	0
70	20250213	203300	396071865	4980	4980	4980	4980	0
71	20250213	203200	396071865	4980	4980	4980	4980	0
72	20250213	203100	396071865	4980	4980	4980	4980	0
73	20250213	203000	396071865	4980	4980	4980	4980	0
74	20250213	202900	396071865	4980	4980	4980	4980	0
75	20250213	202800	396071865	4980	4980	4980	4980	0
76	20250213	202700	396071865	4980	4980	4980	4980	0
77	20250213	202600	396071865	4980	4980	4980	4980	0
78	20250213	202500	396071865	4980	4980	4980	4980	0
79	20250213	202400	396071865	4980	4980	4980	4980	0
80	20250213	202300	396071865	4980	4980	4980	4980	0
81	20250213	202200	396071865	4980	4980	4980	4980	0
82	20250213	202100	396071865	4980	4980	4980	4980	0
83	20250213	202000	396071865	4980	4980	4980	4980	0
84	20250213	201900	396071865	4980	4980	4980	4980	0
85	20250213	201800	396071865	4980	4980	4980	4980	0
86	20250213	201700	396071865	4980	4980	4980	4980	0
87	20250213	201600	396071865	4980	4980	4980	4980	0
88	20250213	201500	396071865	4980	4980	4980	4980	0
89	20250213	201400	396071865	4980	4980	4980	4980	0
90	20250213	201300	396071865	4980	4980	4980	4980	0
91	20250213	201200	396071865	4980	4980	4980	4980	0
92	20250213	201100	396071865	4980	4980	4980	4980	1759
93	20250213	201000	396071865	4980	4980	4980	4980	0
94	20250213	200900	396071865	4980	4980	4980	4980	0
95	20250213	200800	396071865	4980	4980	4980	4980	0
96	20250213	200700	396071865	4980	4980	4980	4980	0
97	20250213	200600	396071865	4980	4980	4980	4980	0
98	20250213	200500	396071865	4980	4980	4980	4980	0
99	20250213	200400	396071865	4980	4980	4980	4980	0
100	20250213	200300	396071865	4980	4980	4980	4980	0
101	20250213	200200	396071865	4980	4980	4980	4980	0
102	20250213	200100	396071865	4980	4980	4980	4980	0
103	20250213	200000	396071865	4980	4980	4980	4980	0
104	20250213	195900	396071865	4980	4980	4980	4980	0
105	20250213	195800	396071865	4980	4980	4980	4980	0
106	20250213	195700	396071865	4980	4980	4980	4980	0
107	20250213	195600	396071865	4980	4980	4980	4980	0
108	20250213	195500	396071865	4980	4980	4980	4980	0
109	20250213	195400	396071865	4980	4980	4980	4980	0
110	20250213	195300	396071865	4980	4980	4980	4980	0
111	20250213	195200	396071865	4980	4980	4980	4980	0
112	20250213	195100	396071865	4980	4980	4980	4980	0
113	20250213	195000	396071865	4980	4980	4980	4980	0
114	20250213	194900	396071865	4980	4980	4980	4980	0
115	20250213	194800	396071865	4980	4980	4980	4980	0
116	20250213	194700	396071865	4980	4980	4980	4980	0
117	20250213	194600	396071865	4980	4980	4980	4980	0
118	20250213	194500	396071865	4980	4980	4980	4980	0
119	20250213	194400	396071865	4980	4980	4980	4980	0
120	20250213	194300	396071865	4980	4980	4980	4980	0
121	20250213	194200	396071865	4980	4980	4980	4980	0
122	20250213	194100	396071865	4980	4980	4980	4980	1759
123	20250213	194000	396071865	4980	4980	4980	4980	0
124	20250213	193900	396071865	4980	4980	4980	4980	0
125	20250213	193800	396071865	4980	4980	4980	4980	0
126	20250213	193700	396071865	4980	4980	4980	4980	0
127	20250213	193600	396071865	4980	4980	4980	4980	0
128	20250213	193500	396071865	4980	4980	4980	4980	0
129	20250213	193400	396071865	4980	4980	4980	4980	0
130	20250213	193300	396071865	4980	4980	4980	4980	0
131	20250213	193200	396071865	4980	4980	4980	4980	0
132	20250213	193100	396071865	4980	4980	4980	4980	0
133	20250213	193000	396071865	4980	4980	4980	4980	0
134	20250213	192900	396071865	4980	4980	4980	4980	0
135	20250213	192800	396071865	4980	4980	4980	4980	0
136	20250213	192700	396071865	4980	4980	4980	4980	0
137	20250213	192600	396071865	4980	4980	4980	4980	0
138	20250213	192500	396071865	4980	4980	4980	4980	0
139	20250213	192400	396071865	4980	4980	4980	4980	0
140	20250213	192300	396071865	4980	4980	4980	4980	0
141	20250213	192200	396071865	4980	4980	4980	4980	0
142	20250213	192100	396071865	4980	4980	4980	4980	0
143	20250213	192000	396071865	4980	4980	4980	4980	0
144	20250213	191900	396071865	4980	4980	4980	4980	0
145	20250213	191800	396071865	4980	4980	4980	4980	0
146	20250213	191700	396071865	4980	4980	4980	4980	0
147	20250213	191600	396071865	4980	4980	4980	4980	0
148	20250213	191500	396071865	4980	4980	4980	4980	0
149	20250213	191400	396071865	4980	4980	4980	4980	0
150	20250213	191300	396071865	4980	4980	4980	4980	0
151	20250213	191200	396071865	4980	4980	4980	4980	0
152	20250213	191100	396071865	4980	4980	4980	4980	1759
153	20250213	191000	396071865	4980	4980	4980	4980	0
154	20250213	190900	396071865	4980	4980	4980	4980	0
155	20250213	190800	396071865	4980	4980	4980	4980	0
156	20250213	190700	396071865	4980	4980	4980	4980	0
157	20250213	190600	396071865	4980	4980	4980	4980	0
158	20250213	190500	396071865	4980	4980	4980	4980	0
159	20250213	190400	396071865	4980	4980	4980	4980	0
160	20250213	190300	396071865	4980	4980	4980	4980	0
161	20250213	190200	396071865	4980	4980	4980	4980	0
162	20250213	190100	396071865	4980	4980	4980	4980	0
163	20250213	190000	396071865	4980	4980	4980	4980	0
164	20250213	185900	396071865	4980	4980	4980	4980	0
165	20250213	185800	396071865	4980	4980	4980	4980	0
166	20250213	185700	396071865	4980	4980	4980	4980	0
167	20250213	185600	396071865	4980	4980	4980	4980	0
168	20250213	185500	396071865	4980	4980	4980	4980	0
169	20250213	185400	396071865	4980	4980	4980	4980	0
170	20250213	185300	396071865	4980	4980	4980	4980	0
171	20250213	185200	396071865	4980	4980	4980	4980	0
172	20250213	185100	396071865	4980	4980	4980	4980	0
173	20250213	185000	396071865	4980	4980	4980	4980	0
174	20250213	184900	396071865	4980	4980	4980	4980	0
175	20250213	184800	396071865	4980	4980	4980	4980	0
176	20250213	184700	396071865	4980	4980	4980	4980	0
177	20250213	184600	396071865	4980	4980	4980	4980	0
178	20250213	184500	396071865	4980	4980	4980	4980	0
179	20250213	184400	396071865	4980	4980	4980	4980	0
180	20250213	184300	396071865	4980	4980	4980	4980	0
181	20250213	184200	396071865	4980	4980	4980	4980	0
182	20250213	184100	396071865	4980	4980	4980	4980	1759
183	20250213	184000	396071865	4980	4980	4980	4980	0
184	20250213	183900	396071865	4980	4980	4980	4980	0
185	20250213	183800	396071865	4980	4980	4980	4980	0
186	20250213	183700	396071865	4980	4980	4980	4980	0
187	20250213	183600	396071865	4980	4980	4980	4980	0
188	20250213	183500	396071865	4980	4980	4980	4980	0
189	20250213	183400	396071865	4980	4980	4980	4980	0
190	20250213	183300	396071865	4980	4980	4980	4980	0
191	20250213	183200	396071865	4980	4980	4980	4980	0
192	20250213	183100	396071865	4980	4980	4980	4980	0
193	20250213	183000	396071865	4980	4980	4980	4980	0
194	20250213	182900	396071865	4980	4980	4980	4980	0
195	20250213	182800	396071865	4980	4980	4980	4980	0
196	20250213	182700	396071865	4980	4980	4980	4980	0
197	20250213	182600	396071865	4980	4980	4980	4980	0
198	20250213	182500	396071865	4980	4980	4980	4980	0
199	20250213	182400	396071865	4980	4980	4980	4980	0
200	20250213	182300	396071865	4980	4980	4980	4980	0
201	20250213	182200	396071865	4980	4980	4980	4980	0
202	20250213	182100	396071865	4980	4980	4980	4980	0
203	20250213	182000	396071865	4980	4980	4980	4980	0
204	20250213	181900	396071865	4980	4980	4980	4980	0
205	20250213	181800	396071865	4980	4980	4980	4980	0
206	20250213	181700	396071865	4980	4980	4980	4980	0
207	20250213	181600	396071865	4980	4980	4980	4980	0
208	20250213	181500	396071865	4980	4980	4980	4980	0
209	20250213	181400	396071865	4980	4980	4980	4980	0
210	20250213	181300	396071865	4980	4980	4980	4980	0
211	20250213	181200	396071865	4980	4980	4980	4980	0
212	20250213	181100	396071865	4980	4980	4980	4980	1759
213	20250213	181000	396071865	4980	4980	4980	4980	0
214	20250213	180900	396071865	4980	4980	4980	4980	0
215	20250213	180800	396071865	4980	4980	4980	4980	0
216	20250213	180700	396071865	4980	4980	4980	4980	0
217	20250213	180600	396071865	4980	4980	4980	4980	0
218	20250213	180500	396071865	4980	4980	4980	4980	0
219	20250213	180400	396071865	4980	4980	4980	4980	0
220	20250213	180300	396071865	4980	4980	4980	4980	0
221	20250213	180200	396071865	4980	4980	4980	4980	0
222	20250213	180100	396071865	4980	4980	4980	4980	0
223	20250213	180000	396071865	4980	4980	4980	4980	0
224	20250213	175900	396071865	4980	4980	4980	4980	0
225	20250213	175800	396071865	4980	4980	4980	4980	0
226	20250213	175700	396071865	4980	4980	4980	4980	0
227	20250213	175600	396071865	4980	4980	4980	4980	0
228	20250213	175500	396071865	4980	4980	4980	4980	0
229	20250213	175400	396071865	4980	4980	4980	4980	0
230	20250213	175300	396071865	4980	4980	4980	4980	0
231	20250213	175200	396071865	4980	4980	4980	4980	0
232	20250213	175100	396071865	4980	4980	4980	4980	0
233	20250213	175000	396071865	4980	4980	4980	4980	0
234	20250213	174900	396071865	4980	4980	4980	4980	0
235	20250213	174800	396071865	4980	4980	4980	4980	0
236	20250213	174700	396071865	4980	4980	4980	4980	0
237	20250213	174600	396071865	4980	4980	4980	4980	0
238	20250213	174500	396071865	4980	4980	4980	4980	0
239	20250213	174400	396071865	4980	4980	4980	4980	0
240	20250213	174300	396071865	4980	4980	4980	4980	0
241	20250213	174200	396071865	4980	4980	4980	4980	0
242	20250213	174100	396071865	4980	4980	4980	4980	1759
243	20250213	174000	396071865	4980	4980	4980	4980	0
244	20250213	173900	396071865	4980	4980	4980	4980	0
245	20250213	173800	396071865	4980	4980	4980	4980	0
246	20250213	173700	396071865	4980	4980	4980	4980	0
247	20250213	173600	396071865	4980	4980	4980	4980	0
248	20250213	173500	396071865	4980	4980	4980	4980	0
249	20250213	173400	396071865	4980	4980	4980	4980	0
250	20250213	173300	396071865	4980	4980	4980	4980	0
251	20250213	173200	396071865	4980	4980	4980	4980	0
252	20250213	173100	396071865	4980	4980	4980	4980	0
253	20250213	173000	396071865	4980	4980	4980	4980	0
254	20250213	172900	396071865	4980	4980	4980	4980	0
255	20250213	172800	396071865	4980	4980	4980	4980	0
256	20250213	172700	396071865	4980	4980	4980	4980	0
257	20250213	172600	396071865	4980	4980	4980	4980	0
258	20250213	172500	396071865	4980	4980	4980	4980	0
259	20250213	172400	396071865	4980	4980	4980	4980	0
260	20250213	172300	396071865	4980	4980	4980	4980	0
261	20250213	172200	396071865	4980	4980	4980	4980	0
262	20250213	172100	396071865	4980	4980	4980	4980	0
263	20250213	172000	396071865	4980	4980	4980	4980	0
264	20250213	171900	396071865	4980	4980	4980	4980	0
265	20250213	171800	396071865	4980	4980	4980	4980	0
266	20250213	171700	396071865	4980	4980	4980	4980	0
267	20250213	171600	396071865	4980	4980	4980	4980	0
268	20250213	171500	396071865	4980	4980	4980	4980	0
269	20250213	171400	396071865	4980	4980	4980	4980	0
270	20250213	171300	396071865	4980	4980	4980	4980	0
271	20250213	171200	396071865	4980	4980	4980	4980	0
272	20250213	171100	396071865	4980	4980	4980	4980	1759
273	20250213	171000	396071865	4980	4980	4980	4980	0
274	20250213	170900	396071865	4980	4980	4980	4980	0
275	20250213	170800	396071865	4980	4980	4980	4980	0
276	20250213	170700	396071865	4980	4980	4980	4980	0
277	20250213	170600	396071865	4980	4980	4980	4980	0
278	20250213	170500	396071865	4980	4980	4980	4980	0
279	20250213	170400	396071865	4980	4980	4980	4980	0
280	20250213	170300	396071865	4980	4980	4980	4980	0
281	20250213	170200	396071865	4980	4980	4980	4980	0
282	20250213	170100	396071865	4980	4980	4980	4980	0
283	20250213	170000	396071865	4980	4980	4980	4980	0
284	20250213	165900	396071865	4980	4980	4980	4980	0
285	20250213	165800	396071865	4980	4980	4980	4980	0
286	20250213	165700	396071865	4980	4980	4980	4980	0
287	20250213	165600	396071865	4980	4980	4980	4980	0
288	20250213	165500	396071865	4980	4980	4980	4980	0
289	20250213	165400	396071865	4980	4980	4980	4980	0
290	20250213	165300	396071865	4980	4980	4980	4980	0
291	20250213	165200	396071865	4980	4980	4980	4980	0
292	20250213	165100	396071865	4980	4980	4980	4980	0
293	20250213	165000	396071865	4980	4980	4980	4980	0
294	20250213	164900	396071865	4980	4980	4980	4980	0
295	20250213	164800	396071865	4980	4980	4980	4980	0
296	20250213	164700	396071865	4980	4980	4980	4980	0
297	20250213	164600	396071865	4980	4980	4980	4980	0
298	20250213	164500	396071865	4980	4980	4980	4980	0
299	20250213	164400	396071865	4980	4980	4980	4980	0
300	20250213	164300	396071865	4980	4980	4980	4980	0
301	20250213	164200	396071865	4980	4980	4980	4980	0
302	20250213	164100	396071865	4980	4980	4980	4980	1759
303	20250213	164000	396071865	4980	4980	4980	4980	0
304	20250213	163900	396071865	4980	4980	4980	4980	0
305	20250213	163800	396071865	4980	4980	4980	4980	0
306	20250213	163700	396071865	4980	4980	4980	4980	0
307	20250213	163600	396071865	4980	4980	4980	4980	0
308	20250213	163500	396071865	4980	4980	4980	4980	0
309	20250213	163400	396071865	4980	4980	4980	4980	0
310	20250213	163300	396071865	4980	4980	4980	4980	0
311	20250213	163200	396071865	4980	4980	4980	4980	0
312	20250213	163100	396071865	4980	4980	4980	4980	0
313	20250213	163000	396071865	4980	4980	4980	4980	0
314	20250213	162900	396071865	4980	4980	4980	4980	0
315	20250213	162800	396071865	4980	4980	4980	4980	0
316	20250213	162700	396071865	4980	4980	4980	4980	0
317	20250213	162600	396071865	4980	4980	4980	4980	0
318	20250213	162500	396071865	4980	4980	4980	4980	0
319	20250213	162400	396071865	4980	4980	4980	4980	0
320	20250213	162300	396071865	4980	4980	4980	4980	0
321	20250213	162200	396071865	4980	4980	4980	4980	0
322	20250213	162100	396071865	4980	4980	4980	4980	0
323	20250213	162000	396071865	4980	4980	4980	4980	0
324	20250213	161900	396071865	4980	4980	4980	4980	0
325	20250213	161800	396071865	4980	4980	4980	4980	0
326	20250213	161700	396071865	4980	4980	4980	4980	0
327	20250213	161600	396071865	4980	4980	4980	4980	0
328	20250213	161500	396071865	4980	4980	4980	4980	0
329	20250213	161400	396071865	4980	4980	4980	4980	0
330	20250213	161300	396071865	4980	4980	4980	4980	0
331	20250213	161200	396071865	4980	4980	4980	4980	0
332	20250213	161100	396071865	4980	4980	4980	4980	1759
333	20250213	161000	396071865	4980	4980	4980	4980	0
334	20250213	160900	396071865	4980	4980	4980	4980	0
335	20250213	160800	396071865	4980	4980	4980	4980	0
336	20250213	160700	396071865	4980	4980	4980	4980	0
337	20250213	160600	396071865	4980	4980	4980	4980	0
338	20250213	160500	396071865	4980	4980	4980	4980	0
339	20250213	160400	396071865	4980	4980	4980	4980	0
340	20250213	160300	396071865	4980	4980	4980	4980	0
341	20250213	160200	396071865	4980	4980	4980	4980	0
342	20250213	160100	396071865	4980	4980	4980	4980	0
343	20250213	160000	396071865	4980	4980	4980	4980	0
344	20250213	155900	396071865	4980	4980	4980	4980	0
345	20250213	155800	396071865	4980	4980	4980	4980	0
346	20250213	155700	396071865	4980	4980	4980	4980	0
347	20250213	155600	396071865	4980	4980	4980	4980	0
348	20250213	155500	396071865	4980	4980	4980	4980	0
349	20250213	155400	396071865	4980	4980	4980	4980	0
350	20250213	155300	396071865	4980	4980	4980	4980	0
351	20250213	155200	396071865	4980	4980	4980	4980	0
352	20250213	155100	396071865	4980	4980	4980	4980	0
353	20250213	155000	396071865	4980	4980	4980	4980	0
354	20250213	154900	396071865	4980	4980	4980	4980	0
355	20250213	154800	396071865	4980	4980	4980	4980	0
356	20250213	154700	396071865	4980	4980	4980	4980	0
357	20250213	154600	396071865	4980	4980	4980	4980	0
358	20250213	154500	396071865	4980	4980	4980	4980	0
359	20250213	154400	396071865	4980	4980	4980	4980	0
360	20250213	154300	396071865	4980	4980	4980	4980	0
361	20250213	154200	396071865	4980	4980	4980	4980	0
362	20250213	154100	396071865	4980	4980	4980	4980	1759
363	20250213	154000	396071865	4980	4980	4980	4980	0
364	20250213	153900	396071865	4980	4980	4980	4980	0
365	20250213	153800	396071865	4980	4980	4980	4980	0
366	20250213	153700	396071865	4980	4980	4980	4980	0
367	20250213	153600	396071865	4980	4980	4980	4980	0
368	20250213	153500	396071865	4980	4980	4980	4980	0
369	20250213	153400	396071865	4980	4980	4980	4980	0
370	20250213	153300	396071865	4980	4980	4980	4980	0
371	20250213	153200	396071865	4980	4980	4980	4980	0
372	20250213	153100	396071865	4980	4980	4980	4980	0
373	20250213	153000	396071865	4980	4980	4980	4980	1759
374	20250213	152900	387312045	5000	5000	5000	5000	0
375	20250213	152800	387312045	5000	5000	5000	5000	0
376	20250213	152700	387312045	5000	5000	5000	5000	0
377	20250213	152600	387312045	5000	5000	5000	5000	0
378	20250213	152500	387312045	5000	5000	5000	5000	0
379	20250213	152400	387312045	5000	5000	5000	5000	0
380	20250213	152300	387312045	5000	5000	5000	5000	0
381	20250213	152200	387312045	5000	5000	5000	5000	0
382	20250213	152100	387312045	5000	5000	5000	5000	0
383	20250213	152000	387312045	5000	5000	5000	5000	0
384	20250213	151900	387312045	5000	4990	5000	4990	222
385	20250213	151800	386204255	4990	4990	4990	4990	112
386	20250213	151700	385645375	4995	4995	4995	4995	79
387	20250213	151600	385250770	5000	5000	5000	5000	50
388	20250213	151500	385000770	4995	4995	4995	4995	0
389	20250213	151400	385000770	4995	4995	4995	4995	1
390	20250213	151300	384995775	5010	4995	5010	4995	1411
391	20250213	151200	377941800	4995	4995	4995	4995	59
392	20250213	151100	377647095	4985	4985	4985	4985	293
393	20250213	151000	376186490	4995	4995	4995	4995	0
394	20250213	150900	376186490	4995	4995	4995	4995	101
395	20250213	150800	375681995	4995	4995	4995	4995	1
396	20250213	150700	375677000	4990	4990	4990	4990	40
397	20250213	150600	375477400	4990	4990	4995	4990	244
398	20250213	150500	374259625	4990	4995	4995	4990	188
399	20250213	150400	373321065	4995	4995	4995	4995	1
400	20250213	150300	373316070	4985	4985	4985	4985	0
401	20250213	150200	373316070	4985	4985	4985	4985	0
402	20250213	150100	373316070	4985	4985	4985	4985	16
403	20250213	150000	373236310	4985	5000	5000	4985	129
404	20250213	145900	372593230	4985	4985	4985	4985	0
405	20250213	145800	372593230	4985	4985	4985	4985	0
406	20250213	145700	372593230	4985	4985	4985	4985	0
407	20250213	145600	372593230	4985	4990	4990	4985	240
408	20250213	145500	371396130	5000	5000	5000	5000	0
409	20250213	145400	371396130	5000	5000	5000	5000	0
410	20250213	145300	371396130	5000	5000	5000	5000	10
411	20250213	145200	371346130	5000	5000	5000	5000	0
412	20250213	145100	371346130	5000	5000	5000	5000	1
413	20250213	145000	371341130	4985	4985	4985	4985	1
414	20250213	144900	371336145	5000	5000	5000	5000	20
415	20250213	144800	371236145	5000	5000	5000	5000	0
416	20250213	144700	371236145	5000	5000	5000	5000	0
417	20250213	144600	371236145	5000	5000	5000	5000	880
418	20250213	144500	366836145	5000	5000	5000	5000	1
419	20250213	144400	366831145	4985	4985	4985	4985	0
420	20250213	144300	366831145	4985	4985	4985	4985	256
421	20250213	144200	365554985	4980	4980	4980	4980	0
422	20250213	144100	365554985	4980	4980	4980	4980	3
423	20250213	144000	365540045	4980	4980	4980	4980	0
424	20250213	143900	365540045	4980	4980	4980	4980	200
425	20250213	143800	364544045	4970	4970	4970	4970	0
426	20250213	143700	364544045	4970	4970	4970	4970	518
427	20250213	143600	361969585	4970	4970	4970	4970	100
428	20250213	143500	361472585	4970	4970	4970	4970	150
429	20250213	143400	360727085	4970	4975	4975	4970	300
430	20250213	143300	359235585	5000	5000	5000	5000	0
431	20250213	143200	359235585	5000	5000	5000	5000	0
432	20250213	143100	359235585	5000	4975	5000	4970	501
433	20250213	143000	356745135	5010	5010	5010	5010	1
434	20250213	142900	356740125	4970	4970	4970	4970	0
435	20250213	142800	356740125	4970	4985	4985	4970	494
436	20250213	142700	354281005	5010	5010	5010	5010	0
437	20250213	142600	354281005	5010	5010	5010	5010	0
438	20250213	142500	354281005	5010	5010	5010	5010	1
439	20250213	142400	354275995	5010	5010	5010	5010	1
440	20250213	142300	354270985	4985	4990	4990	4985	1108
441	20250213	142200	348747585	4990	4990	4990	4990	46
442	20250213	142100	348518045	4990	4990	4990	4990	0
443	20250213	142000	348518045	4990	4990	4990	4990	274
444	20250213	141900	347150785	5010	5010	5010	5010	1
445	20250213	141800	347145775	4990	4990	4990	4990	0
446	20250213	141700	347145775	4990	4990	4990	4990	0
447	20250213	141600	347145775	4990	4990	4990	4990	175
448	20250213	141500	346272525	4985	4990	4990	4985	375
449	20250213	141400	344401525	5000	5000	5000	5000	64
450	20250213	141300	344081525	5010	5010	5010	5010	0
451	20250213	141200	344081525	5010	5010	5010	5010	0
452	20250213	141100	344081525	5010	5010	5010	5010	0
453	20250213	141000	344081525	5010	5000	5010	4990	31
454	20250213	140900	343926525	5000	5000	5000	5000	82
455	20250213	140800	343516525	5000	5000	5000	5000	51
456	20250213	140700	343261525	5000	5000	5000	5000	0
457	20250213	140600	343261525	5000	4990	5000	4990	301
458	20250213	140500	341756535	4990	4990	4990	4990	3
459	20250213	140400	341741565	4995	4995	4995	4995	12
460	20250213	140300	341681625	5000	5000	5000	5000	400
461	20250213	140200	339681625	5000	4995	5000	4995	278
462	20250213	140100	338292625	5000	5000	5000	5000	0
463	20250213	140000	338292625	5000	5000	5000	5000	160
464	20250213	135900	337492625	4995	4995	4995	4995	10
465	20250213	135800	337442675	4995	4995	4995	4995	10
466	20250213	135700	337392725	5000	5000	5000	5000	120
467	20250213	135600	336792725	5000	5000	5000	5000	0
468	20250213	135500	336792725	5000	5000	5000	5000	2
469	20250213	135400	336782725	4975	4975	4975	4975	0
470	20250213	135300	336782725	4975	4980	4980	4975	579
471	20250213	135200	333901605	4980	4985	4985	4980	849
472	20250213	135100	329671840	5000	5000	5000	5000	10
473	20250213	135000	329621840	5000	5000	5000	5000	0
474	20250213	134900	329621840	5000	5000	5000	5000	40
475	20250213	134800	329421840	5000	5000	5000	5000	400
476	20250213	134700	327421840	5000	5000	5000	5000	1
477	20250213	134600	327416840	5000	5000	5000	5000	0
478	20250213	134500	327416840	5000	5000	5000	5000	0
479	20250213	134400	327416840	5000	5000	5000	5000	0
480	20250213	134300	327416840	5000	5000	5000	5000	0
481	20250213	134200	327416840	5000	5000	5000	5000	0
482	20250213	134100	327416840	5000	5000	5000	5000	0
483	20250213	134000	327416840	5000	5000	5000	5000	0
484	20250213	133900	327416840	5000	5000	5000	5000	0
485	20250213	133800	327416840	5000	4995	5000	4995	11
486	20250213	133700	327361890	4980	4980	4980	4980	0
487	20250213	133600	327361890	4980	5000	5000	4980	69
488	20250213	133500	327016910	5000	5000	5000	5000	1
489	20250213	133400	327011910	4980	4980	4980	4980	42
490	20250213	133300	326802750	5000	5000	5000	5000	0
491	20250213	133200	326802750	5000	4980	5000	4980	53
492	20250213	133100	326538790	4995	4995	4995	4995	100
493	20250213	133000	326039290	4980	4980	4980	4980	100
494	20250213	132900	325541290	4980	4980	4980	4980	0
495	20250213	132800	325541290	4980	4980	4980	4980	0
496	20250213	132700	325541290	4980	4995	5000	4980	11
497	20250213	132600	325486355	4975	4980	4980	4975	400
498	20250213	132500	323495505	4990	4990	4990	4990	0
499	20250213	132400	323495505	4990	4990	4990	4990	0
500	20250213	132300	323495505	4990	4990	4990	4990	0
501	20250213	132200	323495505	4990	4990	4990	4990	0
502	20250213	132100	323495505	4990	4990	4990	4990	0
503	20250213	132000	323495505	4990	4990	4990	4990	1
504	20250213	131900	323490515	4975	4990	4990	4975	200
505	20250213	131800	322494400	4990	4990	4990	4990	0
506	20250213	131700	322494400	4990	4990	4990	4990	70
507	20250213	131600	322145100	4995	4995	4995	4995	0
508	20250213	131500	322145100	4995	4995	4995	4995	0
509	20250213	131400	322145100	4995	4995	4995	4995	57
510	20250213	131300	321860385	4995	5000	5000	4995	43
511	20250213	131200	321645435	5000	5000	5000	5000	0
512	20250213	131100	321645435	5000	5000	5000	5000	0
513	20250213	131000	321645435	5000	5000	5000	5000	120
514	20250213	130900	321045435	5000	5000	5000	5000	0
515	20250213	130800	321045435	5000	5000	5000	5000	1773
516	20250213	130700	312180435	5000	5010	5010	5000	41
517	20250213	130600	311975425	5000	5000	5000	5000	0
518	20250213	130500	311975425	5000	5000	5000	5000	1363
519	20250213	130400	305160425	5000	5000	5000	5000	1179
520	20250213	130300	299265425	5000	5000	5000	5000	0
521	20250213	130200	299265425	5000	5000	5000	5000	0
522	20250213	130100	299265425	5000	4990	5000	4990	5
523	20250213	130000	299240435	4990	4985	4990	4985	53
524	20250213	125900	298976225	4990	4990	4990	4990	29
525	20250213	125800	298831515	4995	4995	4995	4995	100
526	20250213	125700	298332015	5010	5010	5010	5010	1
527	20250213	125600	298327005	5010	5010	5010	5010	0
528	20250213	125500	298327005	5010	4995	5010	4995	131
529	20250213	125400	297672645	5010	5010	5010	5010	0
530	20250213	125300	297672645	5010	5010	5010	5010	93
531	20250213	125200	297206715	5010	5010	5010	5010	0
532	20250213	125100	297206715	5010	5010	5010	5010	364
533	20250213	125000	295383075	5010	5010	5010	5010	1
534	20250213	124900	295378065	5000	5000	5000	5000	70
535	20250213	124800	295028065	5000	5000	5000	5000	30
536	20250213	124700	294878065	5000	5000	5000	5000	0
537	20250213	124600	294878065	5000	5000	5000	5000	0
538	20250213	124500	294878065	5000	5000	5000	5000	2
539	20250213	124400	294868065	5000	5000	5000	5000	0
540	20250213	124300	294868065	5000	5000	5000	5000	0
541	20250213	124200	294868065	5000	5000	5000	5000	48
542	20250213	124100	294628065	5000	5000	5000	5000	50
543	20250213	124000	294378065	5000	5010	5010	5000	703
544	20250213	123900	290863055	5000	5000	5000	5000	197
545	20250213	123800	289878055	5010	5010	5010	5010	50
546	20250213	123700	289627555	5000	5000	5000	5000	100
547	20250213	123600	289127555	5000	5000	5000	5000	100
548	20250213	123500	288627555	5000	4990	5010	4990	381
549	20250213	123400	286724965	4995	4995	4995	4995	39
550	20250213	123300	286530160	4995	4995	4995	4995	15
551	20250213	123200	286455235	5010	5010	5010	5010	26
552	20250213	123100	286324975	5000	5000	5000	5000	0
553	20250213	123000	286324975	5000	5000	5000	5000	199
554	20250213	122900	285329975	5000	5000	5000	5000	201
555	20250213	122800	284324975	5000	5000	5000	5000	52
556	20250213	122700	284064975	5010	5010	5010	5010	80
557	20250213	122600	283664175	5010	5010	5010	5010	0
558	20250213	122500	283664175	5010	5010	5010	5010	100
559	20250213	122400	283163175	5010	5010	5010	5010	9
560	20250213	122300	283118085	5010	5010	5010	5010	33
561	20250213	122200	282952755	5000	5000	5000	5000	590
562	20250213	122100	280002755	5010	5010	5010	5010	0
563	20250213	122000	280002755	5010	5010	5010	5010	0
564	20250213	121900	280002755	5010	5010	5010	5010	0
565	20250213	121800	280002755	5010	5010	5010	5010	0
566	20250213	121700	280002755	5010	5010	5010	5010	0
567	20250213	121600	280002755	5010	5010	5010	5010	0
568	20250213	121500	280002755	5010	5010	5010	5010	0
569	20250213	121400	280002755	5010	5010	5010	5010	0
570	20250213	121300	280002755	5010	5010	5010	5010	31
571	20250213	121200	279847445	5010	5010	5010	5010	0
572	20250213	121100	279847445	5010	5010	5010	5010	0
573	20250213	121000	279847445	5010	5010	5010	5010	0
574	20250213	120900	279847445	5010	5010	5010	5010	0
575	20250213	120800	279847445	5010	5010	5010	5010	29
576	20250213	120700	279702155	5010	5010	5010	5010	0
577	20250213	120600	279702155	5010	5010	5010	5010	1
578	20250213	120500	279697145	5000	5000	5000	5000	0
579	20250213	120400	279697145	5000	5000	5000	5000	900
580	20250213	120300	275197145	5000	5000	5000	5000	0
581	20250213	120200	275197145	5000	5000	5000	5000	0
582	20250213	120100	275197145	5000	5000	5000	5000	0
583	20250213	120000	275197145	5000	5000	5000	5000	0
584	20250213	115900	275197145	5000	5000	5000	5000	3
585	20250213	115800	275182145	4990	4990	4990	4990	0
586	20250213	115700	275182145	4990	4990	4990	4990	48
587	20250213	115600	274942625	5000	4995	5000	4995	428
588	20250213	115500	272803675	4990	4990	4990	4990	86
589	20250213	115400	272374535	4990	4990	4990	4990	0
590	20250213	115300	272374535	4990	4990	4990	4990	0
591	20250213	115200	272374535	4990	4990	4990	4990	0
592	20250213	115100	272374535	4990	4990	4990	4990	25
593	20250213	115000	272249785	4990	4990	4990	4990	0
594	20250213	114900	272249785	4990	4990	4990	4990	1
595	20250213	114800	272244795	4985	4985	4985	4985	0
596	20250213	114700	272244795	4985	4985	4985	4985	21
597	20250213	114600	272140110	4985	4985	4985	4985	1
598	20250213	114500	272135125	4985	4985	4985	4985	210
599	20250213	114400	271088275	4990	4990	4990	4990	0
600	20250213	114300	271088275	4990	4990	4990	4990	0
601	20250213	114200	271088275	4990	4990	4990	4990	0
602	20250213	114100	271088275	4990	4990	4990	4990	0
603	20250213	114000	271088275	4990	4990	4990	4990	0
604	20250213	113900	271088275	4990	4990	4990	4990	0
605	20250213	113800	271088275	4990	4990	4990	4990	0
606	20250213	113700	271088275	4990	4990	4990	4990	0
607	20250213	113600	271088275	4990	4980	4990	4980	2
608	20250213	113500	271078305	4980	4980	4980	4980	0
609	20250213	113400	271078305	4980	4980	4980	4975	201
610	20250213	113300	270077800	4990	4990	4990	4990	10
611	20250213	113200	270027900	4995	4995	4995	4995	0
612	20250213	113100	270027900	4995	4995	4995	4995	0
613	20250213	113000	270027900	4995	4995	4995	4995	2
614	20250213	112900	270017910	4995	4995	4995	4995	0
615	20250213	112800	270017910	4995	4995	4995	4995	58
616	20250213	112700	269728200	4975	4975	4975	4975	0
617	20250213	112600	269728200	4975	4975	4975	4975	0
618	20250213	112500	269728200	4975	4975	4975	4975	0
619	20250213	112400	269728200	4975	4975	4975	4975	100
620	20250213	112300	269230700	5000	5000	5000	5000	0
621	20250213	112200	269230700	5000	5000	5000	5000	0
622	20250213	112100	269230700	5000	5000	5000	5000	0
623	20250213	112000	269230700	5000	5000	5000	5000	0
624	20250213	111900	269230700	5000	4970	5000	4970	3
625	20250213	111800	269215760	4970	5000	5000	4970	107
626	20250213	111700	268683760	4995	4995	4995	4995	200
627	20250213	111600	267684760	4990	4990	4990	4990	76
628	20250213	111500	267305520	4990	4990	4990	4990	317
629	20250213	111400	265723690	4990	4990	4990	4990	0
630	20250213	111300	265723690	4990	4990	4990	4990	0
631	20250213	111200	265723690	4990	4990	4990	4990	0
632	20250213	111100	265723690	4990	4990	4990	4990	1
633	20250213	111000	265718700	4975	4975	4975	4975	93
634	20250213	110900	265256025	4985	4985	4985	4985	0
635	20250213	110800	265256025	4985	4985	4985	4985	0
636	20250213	110700	265256025	4985	4985	4985	4985	119
637	20250213	110600	264662810	4965	4965	4965	4965	0
638	20250213	110500	264662810	4965	4965	4965	4965	334
639	20250213	110400	263004500	4980	4980	4980	4980	0
640	20250213	110300	263004500	4980	4980	4980	4980	119
641	20250213	110200	262411880	4975	4975	4975	4975	0
642	20250213	110100	262411880	4975	4975	4975	4975	0
643	20250213	110000	262411880	4975	4975	4975	4975	3
644	20250213	105900	262396955	4975	4975	4975	4975	0
645	20250213	105800	262396955	4975	4975	4975	4975	0
646	20250213	105700	262396955	4975	4975	4975	4975	19
647	20250213	105600	262302430	4980	4980	4980	4980	0
648	20250213	105500	262302430	4980	4980	4980	4980	0
649	20250213	105400	262302430	4980	4980	4980	4980	0
650	20250213	105300	262302430	4980	4980	4980	4980	1
651	20250213	105200	262297450	4960	4970	4970	4960	1000
652	20250213	105100	257336000	4990	4990	4990	4990	0
653	20250213	105000	257336000	4990	4990	4990	4990	0
654	20250213	104900	257336000	4990	4970	4990	4970	8
655	20250213	104800	257296220	4990	4990	4990	4990	0
656	20250213	104700	257296220	4990	4990	4990	4990	0
657	20250213	104600	257296220	4990	4990	4990	4990	0
658	20250213	104500	257296220	4990	4990	4990	4990	6
659	20250213	104400	257266280	4990	4990	4990	4990	0
660	20250213	104300	257266280	4990	4990	4990	4990	17
661	20250213	104200	257181450	4990	4990	4990	4990	0
662	20250213	104100	257181450	4990	4990	4990	4990	0
663	20250213	104000	257181450	4990	4990	4990	4990	5
664	20250213	103900	257156500	4970	4970	4970	4970	7
665	20250213	103800	257121710	4995	4995	4995	4995	0
666	20250213	103700	257121710	4995	4995	4995	4995	0
667	20250213	103600	257121710	4995	4995	4995	4995	70
668	20250213	103500	256772060	4995	4995	4995	4995	0
669	20250213	103400	256772060	4995	4995	4995	4995	0
670	20250213	103300	256772060	4995	4995	4995	4995	0
671	20250213	103200	256772060	4995	4995	4995	4995	0
672	20250213	103100	256772060	4995	4960	4995	4960	668
673	20250213	103000	253436450	4960	4960	4960	4960	100
674	20250213	102900	252940450	4995	4995	4995	4995	0
675	20250213	102800	252940450	4995	4995	4995	4995	0
676	20250213	102700	252940450	4995	4965	4995	4965	20
677	20250213	102600	252840850	4995	4995	4995	4995	3
678	20250213	102500	252825865	4960	4960	4960	4960	20
679	20250213	102400	252726665	4960	4960	4960	4960	100
680	20250213	102300	252230665	4995	4995	4995	4995	0
681	20250213	102200	252230665	4995	4995	4995	4995	0
682	20250213	102100	252230665	4995	4985	4995	4985	150
683	20250213	102000	251481915	4995	4995	4995	4995	124
684	20250213	101900	250862535	4995	4995	4995	4995	0
685	20250213	101800	250862535	4995	4995	4995	4995	500
686	20250213	101700	248365035	4985	4985	4985	4985	500
687	20250213	101600	245872535	4950	4955	4955	4950	160
688	20250213	101500	245080345	4985	4955	4985	4955	101
689	20250213	101400	244579860	4955	4955	4955	4955	0
690	20250213	101300	244579860	4955	4970	4970	4955	957
691	20250213	101200	239828765	5000	5000	5000	5000	0
692	20250213	101100	239828765	5000	5000	5000	5000	0
693	20250213	101000	239828765	5000	5000	5000	5000	22
694	20250213	100900	239718765	5000	5000	5000	5000	10
695	20250213	100800	239668765	5000	5000	5000	4970	1083
696	20250213	100700	234255925	5000	5000	5000	5000	1000
697	20250213	100600	229255925	5010	5010	5010	5010	0
698	20250213	100500	229255925	5010	5010	5010	5010	0
699	20250213	100400	229255925	5010	5010	5010	5010	0
700	20250213	100300	229255925	5010	5010	5010	5010	1
701	20250213	100200	229250915	4985	5000	5000	4985	868
702	20250213	100100	224912565	5000	5000	5000	5000	0
703	20250213	100000	224912565	5000	4985	5000	4985	151
704	20250213	095900	224159815	4985	4985	4985	4985	130
705	20250213	095800	223511765	4985	4985	4985	4985	0
706	20250213	095700	223511765	4985	4975	4985	4975	92
707	20250213	095600	223054055	4965	4965	4965	4965	304
708	20250213	095500	221544695	4965	4965	4965	4965	0
709	20250213	095400	221544695	4965	4970	4970	4965	82
710	20250213	095300	221137460	4975	4975	4975	4975	111
711	20250213	095200	220585235	4975	4975	4975	4975	0
712	20250213	095100	220585235	4975	4995	4995	4975	2753
713	20250213	095000	206868655	4995	4995	4995	4995	2
714	20250213	094900	206858665	4995	5000	5000	4995	417
715	20250213	094800	204774760	5000	5000	5000	5000	3
716	20250213	094700	204759760	5000	5000	5000	5000	0
717	20250213	094600	204759760	5000	5000	5000	5000	47
718	20250213	094500	204524760	5010	5000	5010	5000	138
719	20250213	094400	203833480	5010	5000	5010	4995	521
720	20250213	094300	201230970	5010	5000	5010	5000	2307
721	20250213	094200	189695960	5010	5020	5020	5010	41
722	20250213	094100	189490340	5010	5010	5010	5010	1606
723	20250213	094000	181444280	5010	5010	5010	5010	10
724	20250213	093900	181394180	5020	5020	5020	5020	0
725	20250213	093800	181394180	5020	5020	5020	5020	16
726	20250213	093700	181313860	5010	5010	5010	5010	14
727	20250213	093600	181243720	5010	5020	5020	5010	576
728	20250213	093500	178355580	5020	5020	5020	5020	1
729	20250213	093400	178350560	5030	5030	5030	5020	26
730	20250213	093300	178220020	5020	5030	5030	5020	89
731	20250213	093200	177772450	5040	5030	5040	5030	292
732	20250213	093100	176303640	5040	5040	5040	5040	260
733	20250213	093000	174993240	5040	5040	5040	5030	13
734	20250213	092900	174927760	5030	5010	5030	5010	782
735	20250213	092800	170995740	5010	5010	5010	5010	261
736	20250213	092700	169688130	5010	5010	5010	5010	224
737	20250213	092600	168565890	5010	5010	5010	5010	5
738	20250213	092500	168540840	5000	5000	5000	5000	73
739	20250213	092400	168175840	5000	5010	5010	5000	59
740	20250213	092300	167880820	5010	5000	5010	5000	576
741	20250213	092200	164996550	5010	5010	5010	5000	625
742	20250213	092100	161866400	5010	5020	5020	5010	1420
743	20250213	092000	154752120	5030	5030	5030	5030	1
744	20250213	091900	154747090	5030	5030	5030	5030	0
745	20250213	091800	154747090	5030	5030	5030	5030	0
746	20250213	091700	154747090	5030	5020	5030	4995	3377
747	20250213	091600	137868970	5040	5050	5050	5030	470
748	20250213	091500	135502520	5050	5040	5050	5030	956
749	20250213	091400	130692660	5050	5050	5050	5020	1387
750	20250213	091300	123695970	5040	5030	5090	5030	7143
751	20250213	091200	87607970	5020	5010	5030	5010	6882
752	20250213	091100	53035700	5010	5000	5010	5000	2194
753	20250213	091000	42059180	5000	5000	5000	5000	1104
754	20250213	090900	36539180	4990	5010	5010	4990	711
755	20250213	090800	32982070	5010	5000	5010	5000	3436
756	20250213	090700	15770000	5000	4985	5000	4980	901
757	20250213	090600	11272810	4980	4970	4980	4970	117
758	20250213	090500	10690280	4965	4935	4965	4935	52
759	20250213	090400	10432510	4950	4950	4950	4950	26
760	20250213	090300	10303810	4920	4920	4920	4920	490
761	20250213	090200	7893010	4925	4930	4930	4925	1550
762	20250213	090100	257140	4945	4945	4945	4945	36
763	20250213	090000	79120	4945	4945	4945	4945	16