KissMeData/452400/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	215500	321952850	9570	9570	9570	9570	389
3	20250219	215400	321952850	9570	9570	9570	9570	0
4	20250219	215300	321952850	9570	9570	9570	9570	0
5	20250219	215200	321952850	9570	9570	9570	9570	0
6	20250219	215100	321952850	9570	9570	9570	9570	0
7	20250219	215000	321952850	9570	9570	9570	9570	0
8	20250219	214900	321952850	9570	9570	9570	9570	0
9	20250219	214800	321952850	9570	9570	9570	9570	0
10	20250219	214700	321952850	9570	9570	9570	9570	0
11	20250219	214600	321952850	9570	9570	9570	9570	0
12	20250219	214500	321952850	9570	9570	9570	9570	0
13	20250219	214400	321952850	9570	9570	9570	9570	0
14	20250219	214300	321952850	9570	9570	9570	9570	0
15	20250219	214200	321952850	9570	9570	9570	9570	0
16	20250219	214100	321952850	9570	9570	9570	9570	0
17	20250219	214000	321952850	9570	9570	9570	9570	0
18	20250219	213900	321952850	9570	9570	9570	9570	0
19	20250219	213800	321952850	9570	9570	9570	9570	0
20	20250219	213700	321952850	9570	9570	9570	9570	0
21	20250219	213600	321952850	9570	9570	9570	9570	0
22	20250219	213500	321952850	9570	9570	9570	9570	0
23	20250219	213400	321952850	9570	9570	9570	9570	0
24	20250219	213300	321952850	9570	9570	9570	9570	0
25	20250219	213200	321952850	9570	9570	9570	9570	0
26	20250219	213100	321952850	9570	9570	9570	9570	0
27	20250219	213000	321952850	9570	9570	9570	9570	0
28	20250219	212900	321952850	9570	9570	9570	9570	0
29	20250219	212800	321952850	9570	9570	9570	9570	0
30	20250219	212700	321952850	9570	9570	9570	9570	0
31	20250219	212600	321952850	9570	9570	9570	9570	0
32	20250219	212500	321952850	9570	9570	9570	9570	389
33	20250219	212400	321952850	9570	9570	9570	9570	0
34	20250219	212300	321952850	9570	9570	9570	9570	0
35	20250219	212200	321952850	9570	9570	9570	9570	0
36	20250219	212100	321952850	9570	9570	9570	9570	0
37	20250219	212000	321952850	9570	9570	9570	9570	0
38	20250219	211900	321952850	9570	9570	9570	9570	0
39	20250219	211800	321952850	9570	9570	9570	9570	0
40	20250219	211700	321952850	9570	9570	9570	9570	0
41	20250219	211600	321952850	9570	9570	9570	9570	0
42	20250219	211500	321952850	9570	9570	9570	9570	0
43	20250219	211400	321952850	9570	9570	9570	9570	0
44	20250219	211300	321952850	9570	9570	9570	9570	0
45	20250219	211200	321952850	9570	9570	9570	9570	0
46	20250219	211100	321952850	9570	9570	9570	9570	0
47	20250219	211000	321952850	9570	9570	9570	9570	0
48	20250219	210900	321952850	9570	9570	9570	9570	0
49	20250219	210800	321952850	9570	9570	9570	9570	0
50	20250219	210700	321952850	9570	9570	9570	9570	0
51	20250219	210600	321952850	9570	9570	9570	9570	0
52	20250219	210500	321952850	9570	9570	9570	9570	0
53	20250219	210400	321952850	9570	9570	9570	9570	0
54	20250219	210300	321952850	9570	9570	9570	9570	0
55	20250219	210200	321952850	9570	9570	9570	9570	0
56	20250219	210100	321952850	9570	9570	9570	9570	0
57	20250219	210000	321952850	9570	9570	9570	9570	0
58	20250219	205900	321952850	9570	9570	9570	9570	0
59	20250219	205800	321952850	9570	9570	9570	9570	0
60	20250219	205700	321952850	9570	9570	9570	9570	0
61	20250219	205600	321952850	9570	9570	9570	9570	0
62	20250219	205500	321952850	9570	9570	9570	9570	389
63	20250219	205400	321952850	9570	9570	9570	9570	0
64	20250219	205300	321952850	9570	9570	9570	9570	0
65	20250219	205200	321952850	9570	9570	9570	9570	0
66	20250219	205100	321952850	9570	9570	9570	9570	0
67	20250219	205000	321952850	9570	9570	9570	9570	0
68	20250219	204900	321952850	9570	9570	9570	9570	0
69	20250219	204800	321952850	9570	9570	9570	9570	0
70	20250219	204700	321952850	9570	9570	9570	9570	0
71	20250219	204600	321952850	9570	9570	9570	9570	0
72	20250219	204500	321952850	9570	9570	9570	9570	0
73	20250219	204400	321952850	9570	9570	9570	9570	0
74	20250219	204300	321952850	9570	9570	9570	9570	0
75	20250219	204200	321952850	9570	9570	9570	9570	0
76	20250219	204100	321952850	9570	9570	9570	9570	0
77	20250219	204000	321952850	9570	9570	9570	9570	0
78	20250219	203900	321952850	9570	9570	9570	9570	0
79	20250219	203800	321952850	9570	9570	9570	9570	0
80	20250219	203700	321952850	9570	9570	9570	9570	0
81	20250219	203600	321952850	9570	9570	9570	9570	0
82	20250219	203500	321952850	9570	9570	9570	9570	0
83	20250219	203400	321952850	9570	9570	9570	9570	0
84	20250219	203300	321952850	9570	9570	9570	9570	0
85	20250219	203200	321952850	9570	9570	9570	9570	0
86	20250219	203100	321952850	9570	9570	9570	9570	0
87	20250219	203000	321952850	9570	9570	9570	9570	0
88	20250219	202900	321952850	9570	9570	9570	9570	0
89	20250219	202800	321952850	9570	9570	9570	9570	0
90	20250219	202700	321952850	9570	9570	9570	9570	0
91	20250219	202600	321952850	9570	9570	9570	9570	0
92	20250219	202500	321952850	9570	9570	9570	9570	389
93	20250219	202400	321952850	9570	9570	9570	9570	0
94	20250219	202300	321952850	9570	9570	9570	9570	0
95	20250219	202200	321952850	9570	9570	9570	9570	0
96	20250219	202100	321952850	9570	9570	9570	9570	0
97	20250219	202000	321952850	9570	9570	9570	9570	0
98	20250219	201900	321952850	9570	9570	9570	9570	0
99	20250219	201800	321952850	9570	9570	9570	9570	0
100	20250219	201700	321952850	9570	9570	9570	9570	0
101	20250219	201600	321952850	9570	9570	9570	9570	0
102	20250219	201500	321952850	9570	9570	9570	9570	0
103	20250219	201400	321952850	9570	9570	9570	9570	0
104	20250219	201300	321952850	9570	9570	9570	9570	0
105	20250219	201200	321952850	9570	9570	9570	9570	0
106	20250219	201100	321952850	9570	9570	9570	9570	0
107	20250219	201000	321952850	9570	9570	9570	9570	0
108	20250219	200900	321952850	9570	9570	9570	9570	0
109	20250219	200800	321952850	9570	9570	9570	9570	0
110	20250219	200700	321952850	9570	9570	9570	9570	0
111	20250219	200600	321952850	9570	9570	9570	9570	0
112	20250219	200500	321952850	9570	9570	9570	9570	0
113	20250219	200400	321952850	9570	9570	9570	9570	0
114	20250219	200300	321952850	9570	9570	9570	9570	0
115	20250219	200200	321952850	9570	9570	9570	9570	0
116	20250219	200100	321952850	9570	9570	9570	9570	0
117	20250219	200000	321952850	9570	9570	9570	9570	0
118	20250219	195900	321952850	9570	9570	9570	9570	0
119	20250219	195800	321952850	9570	9570	9570	9570	0
120	20250219	195700	321952850	9570	9570	9570	9570	0
121	20250219	195600	321952850	9570	9570	9570	9570	0
122	20250219	195500	321952850	9570	9570	9570	9570	389
123	20250219	195400	321952850	9570	9570	9570	9570	0
124	20250219	195300	321952850	9570	9570	9570	9570	0
125	20250219	195200	321952850	9570	9570	9570	9570	0
126	20250219	195100	321952850	9570	9570	9570	9570	0
127	20250219	195000	321952850	9570	9570	9570	9570	0
128	20250219	194900	321952850	9570	9570	9570	9570	0
129	20250219	194800	321952850	9570	9570	9570	9570	0
130	20250219	194700	321952850	9570	9570	9570	9570	0
131	20250219	194600	321952850	9570	9570	9570	9570	0
132	20250219	194500	321952850	9570	9570	9570	9570	0
133	20250219	194400	321952850	9570	9570	9570	9570	0
134	20250219	194300	321952850	9570	9570	9570	9570	0
135	20250219	194200	321952850	9570	9570	9570	9570	0
136	20250219	194100	321952850	9570	9570	9570	9570	0
137	20250219	194000	321952850	9570	9570	9570	9570	0
138	20250219	193900	321952850	9570	9570	9570	9570	0
139	20250219	193800	321952850	9570	9570	9570	9570	0
140	20250219	193700	321952850	9570	9570	9570	9570	0
141	20250219	193600	321952850	9570	9570	9570	9570	0
142	20250219	193500	321952850	9570	9570	9570	9570	0
143	20250219	193400	321952850	9570	9570	9570	9570	0
144	20250219	193300	321952850	9570	9570	9570	9570	0
145	20250219	193200	321952850	9570	9570	9570	9570	0
146	20250219	193100	321952850	9570	9570	9570	9570	0
147	20250219	193000	321952850	9570	9570	9570	9570	0
148	20250219	192900	321952850	9570	9570	9570	9570	0
149	20250219	192800	321952850	9570	9570	9570	9570	0
150	20250219	192700	321952850	9570	9570	9570	9570	0
151	20250219	192600	321952850	9570	9570	9570	9570	0
152	20250219	192500	321952850	9570	9570	9570	9570	389
153	20250219	192400	321952850	9570	9570	9570	9570	0
154	20250219	192300	321952850	9570	9570	9570	9570	0
155	20250219	192200	321952850	9570	9570	9570	9570	0
156	20250219	192100	321952850	9570	9570	9570	9570	0
157	20250219	192000	321952850	9570	9570	9570	9570	0
158	20250219	191900	321952850	9570	9570	9570	9570	0
159	20250219	191800	321952850	9570	9570	9570	9570	0
160	20250219	191700	321952850	9570	9570	9570	9570	0
161	20250219	191600	321952850	9570	9570	9570	9570	0
162	20250219	191500	321952850	9570	9570	9570	9570	0
163	20250219	191400	321952850	9570	9570	9570	9570	0
164	20250219	191300	321952850	9570	9570	9570	9570	0
165	20250219	191200	321952850	9570	9570	9570	9570	0
166	20250219	191100	321952850	9570	9570	9570	9570	0
167	20250219	191000	321952850	9570	9570	9570	9570	0
168	20250219	190900	321952850	9570	9570	9570	9570	0
169	20250219	190800	321952850	9570	9570	9570	9570	0
170	20250219	190700	321952850	9570	9570	9570	9570	0
171	20250219	190600	321952850	9570	9570	9570	9570	0
172	20250219	190500	321952850	9570	9570	9570	9570	0
173	20250219	190400	321952850	9570	9570	9570	9570	0
174	20250219	190300	321952850	9570	9570	9570	9570	0
175	20250219	190200	321952850	9570	9570	9570	9570	0
176	20250219	190100	321952850	9570	9570	9570	9570	0
177	20250219	190000	321952850	9570	9570	9570	9570	0
178	20250219	185900	321952850	9570	9570	9570	9570	0
179	20250219	185800	321952850	9570	9570	9570	9570	0
180	20250219	185700	321952850	9570	9570	9570	9570	0
181	20250219	185600	321952850	9570	9570	9570	9570	0
182	20250219	185500	321952850	9570	9570	9570	9570	389
183	20250219	185400	321952850	9570	9570	9570	9570	0
184	20250219	185300	321952850	9570	9570	9570	9570	0
185	20250219	185200	321952850	9570	9570	9570	9570	0
186	20250219	185100	321952850	9570	9570	9570	9570	0
187	20250219	185000	321952850	9570	9570	9570	9570	0
188	20250219	184900	321952850	9570	9570	9570	9570	0
189	20250219	184800	321952850	9570	9570	9570	9570	0
190	20250219	184700	321952850	9570	9570	9570	9570	0
191	20250219	184600	321952850	9570	9570	9570	9570	0
192	20250219	184500	321952850	9570	9570	9570	9570	0
193	20250219	184400	321952850	9570	9570	9570	9570	0
194	20250219	184300	321952850	9570	9570	9570	9570	0
195	20250219	184200	321952850	9570	9570	9570	9570	0
196	20250219	184100	321952850	9570	9570	9570	9570	0
197	20250219	184000	321952850	9570	9570	9570	9570	0
198	20250219	183900	321952850	9570	9570	9570	9570	0
199	20250219	183800	321952850	9570	9570	9570	9570	0
200	20250219	183700	321952850	9570	9570	9570	9570	0
201	20250219	183600	321952850	9570	9570	9570	9570	0
202	20250219	183500	321952850	9570	9570	9570	9570	0
203	20250219	183400	321952850	9570	9570	9570	9570	0
204	20250219	183300	321952850	9570	9570	9570	9570	0
205	20250219	183200	321952850	9570	9570	9570	9570	0
206	20250219	183100	321952850	9570	9570	9570	9570	0
207	20250219	183000	321952850	9570	9570	9570	9570	0
208	20250219	182900	321952850	9570	9570	9570	9570	0
209	20250219	182800	321952850	9570	9570	9570	9570	0
210	20250219	182700	321952850	9570	9570	9570	9570	0
211	20250219	182600	321952850	9570	9570	9570	9570	0
212	20250219	182500	321952850	9570	9570	9570	9570	389
213	20250219	182400	321952850	9570	9570	9570	9570	0
214	20250219	182300	321952850	9570	9570	9570	9570	0
215	20250219	182200	321952850	9570	9570	9570	9570	0
216	20250219	182100	321952850	9570	9570	9570	9570	0
217	20250219	182000	321952850	9570	9570	9570	9570	0
218	20250219	181900	321952850	9570	9570	9570	9570	0
219	20250219	181800	321952850	9570	9570	9570	9570	0
220	20250219	181700	321952850	9570	9570	9570	9570	0
221	20250219	181600	321952850	9570	9570	9570	9570	0
222	20250219	181500	321952850	9570	9570	9570	9570	0
223	20250219	181400	321952850	9570	9570	9570	9570	0
224	20250219	181300	321952850	9570	9570	9570	9570	0
225	20250219	181200	321952850	9570	9570	9570	9570	0
226	20250219	181100	321952850	9570	9570	9570	9570	0
227	20250219	181000	321952850	9570	9570	9570	9570	0
228	20250219	180900	321952850	9570	9570	9570	9570	0
229	20250219	180800	321952850	9570	9570	9570	9570	0
230	20250219	180700	321952850	9570	9570	9570	9570	0
231	20250219	180600	321952850	9570	9570	9570	9570	0
232	20250219	180500	321952850	9570	9570	9570	9570	0
233	20250219	180400	321952850	9570	9570	9570	9570	0
234	20250219	180300	321952850	9570	9570	9570	9570	0
235	20250219	180200	321952850	9570	9570	9570	9570	0
236	20250219	180100	321952850	9570	9570	9570	9570	0
237	20250219	180000	321952850	9570	9570	9570	9570	0
238	20250219	175900	321952850	9570	9570	9570	9570	0
239	20250219	175800	321952850	9570	9570	9570	9570	0
240	20250219	175700	321952850	9570	9570	9570	9570	0
241	20250219	175600	321952850	9570	9570	9570	9570	0
242	20250219	175500	321952850	9570	9570	9570	9570	389
243	20250219	175400	321952850	9570	9570	9570	9570	0
244	20250219	175300	321952850	9570	9570	9570	9570	0
245	20250219	175200	321952850	9570	9570	9570	9570	0
246	20250219	175100	321952850	9570	9570	9570	9570	0
247	20250219	175000	321952850	9570	9570	9570	9570	0
248	20250219	174900	321952850	9570	9570	9570	9570	0
249	20250219	174800	321952850	9570	9570	9570	9570	0
250	20250219	174700	321952850	9570	9570	9570	9570	0
251	20250219	174600	321952850	9570	9570	9570	9570	0
252	20250219	174500	321952850	9570	9570	9570	9570	0
253	20250219	174400	321952850	9570	9570	9570	9570	0
254	20250219	174300	321952850	9570	9570	9570	9570	0
255	20250219	174200	321952850	9570	9570	9570	9570	0
256	20250219	174100	321952850	9570	9570	9570	9570	0
257	20250219	174000	321952850	9570	9570	9570	9570	0
258	20250219	173900	321952850	9570	9570	9570	9570	0
259	20250219	173800	321952850	9570	9570	9570	9570	0
260	20250219	173700	321952850	9570	9570	9570	9570	0
261	20250219	173600	321952850	9570	9570	9570	9570	0
262	20250219	173500	321952850	9570	9570	9570	9570	0
263	20250219	173400	321952850	9570	9570	9570	9570	0
264	20250219	173300	321952850	9570	9570	9570	9570	0
265	20250219	173200	321952850	9570	9570	9570	9570	0
266	20250219	173100	321952850	9570	9570	9570	9570	0
267	20250219	173000	321952850	9570	9570	9570	9570	0
268	20250219	172900	321952850	9570	9570	9570	9570	0
269	20250219	172800	321952850	9570	9570	9570	9570	0
270	20250219	172700	321952850	9570	9570	9570	9570	0
271	20250219	172600	321952850	9570	9570	9570	9570	0
272	20250219	172500	321952850	9570	9570	9570	9570	389
273	20250219	172400	321952850	9570	9570	9570	9570	0
274	20250219	172300	321952850	9570	9570	9570	9570	0
275	20250219	172200	321952850	9570	9570	9570	9570	0
276	20250219	172100	321952850	9570	9570	9570	9570	0
277	20250219	172000	321952850	9570	9570	9570	9570	0
278	20250219	171900	321952850	9570	9570	9570	9570	0
279	20250219	171800	321952850	9570	9570	9570	9570	0
280	20250219	171700	321952850	9570	9570	9570	9570	0
281	20250219	171600	321952850	9570	9570	9570	9570	0
282	20250219	171500	321952850	9570	9570	9570	9570	0
283	20250219	171400	321952850	9570	9570	9570	9570	0
284	20250219	171300	321952850	9570	9570	9570	9570	0
285	20250219	171200	321952850	9570	9570	9570	9570	0
286	20250219	171100	321952850	9570	9570	9570	9570	0
287	20250219	171000	321952850	9570	9570	9570	9570	0
288	20250219	170900	321952850	9570	9570	9570	9570	0
289	20250219	170800	321952850	9570	9570	9570	9570	0
290	20250219	170700	321952850	9570	9570	9570	9570	0
291	20250219	170600	321952850	9570	9570	9570	9570	0
292	20250219	170500	321952850	9570	9570	9570	9570	0
293	20250219	170400	321952850	9570	9570	9570	9570	0
294	20250219	170300	321952850	9570	9570	9570	9570	0
295	20250219	170200	321952850	9570	9570	9570	9570	0
296	20250219	170100	321952850	9570	9570	9570	9570	0
297	20250219	170000	321952850	9570	9570	9570	9570	0
298	20250219	165900	321952850	9570	9570	9570	9570	0
299	20250219	165800	321952850	9570	9570	9570	9570	0
300	20250219	165700	321952850	9570	9570	9570	9570	0
301	20250219	165600	321952850	9570	9570	9570	9570	0
302	20250219	165500	321952850	9570	9570	9570	9570	389
303	20250219	165400	321952850	9570	9570	9570	9570	0
304	20250219	165300	321952850	9570	9570	9570	9570	0
305	20250219	165200	321952850	9570	9570	9570	9570	0
306	20250219	165100	321952850	9570	9570	9570	9570	0
307	20250219	165000	321952850	9570	9570	9570	9570	0
308	20250219	164900	321952850	9570	9570	9570	9570	0
309	20250219	164800	321952850	9570	9570	9570	9570	0
310	20250219	164700	321952850	9570	9570	9570	9570	0
311	20250219	164600	321952850	9570	9570	9570	9570	0
312	20250219	164500	321952850	9570	9570	9570	9570	0
313	20250219	164400	321952850	9570	9570	9570	9570	0
314	20250219	164300	321952850	9570	9570	9570	9570	0
315	20250219	164200	321952850	9570	9570	9570	9570	0
316	20250219	164100	321952850	9570	9570	9570	9570	0
317	20250219	164000	321952850	9570	9570	9570	9570	0
318	20250219	163900	321952850	9570	9570	9570	9570	0
319	20250219	163800	321952850	9570	9570	9570	9570	0
320	20250219	163700	321952850	9570	9570	9570	9570	0
321	20250219	163600	321952850	9570	9570	9570	9570	0
322	20250219	163500	321952850	9570	9570	9570	9570	0
323	20250219	163400	321952850	9570	9570	9570	9570	0
324	20250219	163300	321952850	9570	9570	9570	9570	0
325	20250219	163200	321952850	9570	9570	9570	9570	0
326	20250219	163100	321952850	9570	9570	9570	9570	0
327	20250219	163000	321952850	9570	9570	9570	9570	0
328	20250219	162900	321952850	9570	9570	9570	9570	0
329	20250219	162800	321952850	9570	9570	9570	9570	0
330	20250219	162700	321952850	9570	9570	9570	9570	0
331	20250219	162600	321952850	9570	9570	9570	9570	0
332	20250219	162500	321952850	9570	9570	9570	9570	389
333	20250219	162400	321952850	9570	9570	9570	9570	0
334	20250219	162300	321952850	9570	9570	9570	9570	0
335	20250219	162200	321952850	9570	9570	9570	9570	0
336	20250219	162100	321952850	9570	9570	9570	9570	0
337	20250219	162000	321952850	9570	9570	9570	9570	0
338	20250219	161900	321952850	9570	9570	9570	9570	0
339	20250219	161800	321952850	9570	9570	9570	9570	0
340	20250219	161700	321952850	9570	9570	9570	9570	0
341	20250219	161600	321952850	9570	9570	9570	9570	0
342	20250219	161500	321952850	9570	9570	9570	9570	0
343	20250219	161400	321952850	9570	9570	9570	9570	0
344	20250219	161300	321952850	9570	9570	9570	9570	0
345	20250219	161200	321952850	9570	9570	9570	9570	0
346	20250219	161100	321952850	9570	9570	9570	9570	0
347	20250219	161000	321952850	9570	9570	9570	9570	0
348	20250219	160900	321952850	9570	9570	9570	9570	0
349	20250219	160800	321952850	9570	9570	9570	9570	0
350	20250219	160700	321952850	9570	9570	9570	9570	0
351	20250219	160600	321952850	9570	9570	9570	9570	0
352	20250219	160500	321952850	9570	9570	9570	9570	0
353	20250219	160400	321952850	9570	9570	9570	9570	0
354	20250219	160300	321952850	9570	9570	9570	9570	0
355	20250219	160200	321952850	9570	9570	9570	9570	0
356	20250219	160100	321952850	9570	9570	9570	9570	0
357	20250219	160000	321952850	9570	9570	9570	9570	0
358	20250219	155900	321952850	9570	9570	9570	9570	0
359	20250219	155800	321952850	9570	9570	9570	9570	0
360	20250219	155700	321952850	9570	9570	9570	9570	0
361	20250219	155600	321952850	9570	9570	9570	9570	0
362	20250219	155500	321952850	9570	9570	9570	9570	389
363	20250219	155400	321952850	9570	9570	9570	9570	0
364	20250219	155300	321952850	9570	9570	9570	9570	0
365	20250219	155200	321952850	9570	9570	9570	9570	0
366	20250219	155100	321952850	9570	9570	9570	9570	0
367	20250219	155000	321952850	9570	9570	9570	9570	0
368	20250219	154900	321952850	9570	9570	9570	9570	0
369	20250219	154800	321952850	9570	9570	9570	9570	0
370	20250219	154700	321952850	9570	9570	9570	9570	0
371	20250219	154600	321952850	9570	9570	9570	9570	0
372	20250219	154500	321952850	9570	9570	9570	9570	0
373	20250219	154400	321952850	9570	9570	9570	9570	0
374	20250219	154300	321952850	9570	9570	9570	9570	0
375	20250219	154200	321952850	9570	9570	9570	9570	0
376	20250219	154100	321952850	9570	9570	9570	9570	0
377	20250219	154000	321952850	9570	9570	9570	9570	0
378	20250219	153900	321952850	9570	9570	9570	9570	0
379	20250219	153800	321952850	9570	9570	9570	9570	0
380	20250219	153700	321952850	9570	9570	9570	9570	0
381	20250219	153600	321952850	9570	9570	9570	9570	0
382	20250219	153500	321952850	9570	9570	9570	9570	0
383	20250219	153400	321952850	9570	9570	9570	9570	0
384	20250219	153300	321952850	9570	9570	9570	9570	0
385	20250219	153200	321952850	9570	9570	9570	9570	0
386	20250219	153100	321952850	9570	9570	9570	9570	0
387	20250219	153000	321952850	9570	9570	9570	9570	389
388	20250219	152900	318230120	9540	9540	9540	9540	0
389	20250219	152800	318230120	9540	9540	9540	9540	0
390	20250219	152700	318230120	9540	9540	9540	9540	0
391	20250219	152600	318230120	9540	9540	9540	9540	0
392	20250219	152500	318230120	9540	9540	9540	9540	0
393	20250219	152400	318230120	9540	9540	9540	9540	0
394	20250219	152300	318230120	9540	9540	9540	9540	0
395	20250219	152200	318230120	9540	9540	9540	9540	0
396	20250219	152100	318230120	9540	9540	9540	9540	0
397	20250219	152000	318230120	9540	9540	9540	9540	0
398	20250219	151900	318230120	9540	9540	9540	9540	42
399	20250219	151800	317829440	9540	9540	9540	9540	8
400	20250219	151700	317753120	9500	9500	9500	9500	50
401	20250219	151600	317278120	9500	9500	9500	9500	25
402	20250219	151500	317040620	9500	9500	9500	9500	1
403	20250219	151400	317031120	9500	9500	9500	9500	0
404	20250219	151300	317031120	9500	9500	9500	9500	0
405	20250219	151200	317031120	9500	9500	9500	9500	210
406	20250219	151100	315036120	9500	9500	9500	9500	0
407	20250219	151000	315036120	9500	9500	9500	9500	0
408	20250219	150900	315036120	9500	9500	9500	9500	215
409	20250219	150800	312993620	9560	9560	9560	9560	0
410	20250219	150700	312993620	9560	9540	9560	9510	1698
411	20250219	150600	296794160	9500	9520	9520	9500	125
412	20250219	150500	295605060	9520	9520	9520	9520	0
413	20250219	150400	295605060	9520	9520	9520	9520	0
414	20250219	150300	295605060	9520	9520	9520	9520	0
415	20250219	150200	295605060	9520	9520	9520	9520	20
416	20250219	150100	295414660	9520	9530	9530	9520	50
417	20250219	150000	294938270	9540	9540	9540	9540	0
418	20250219	145900	294938270	9540	9540	9540	9540	3
419	20250219	145800	294909650	9540	9540	9540	9540	10
420	20250219	145700	294814250	9540	9540	9540	9540	0
421	20250219	145600	294814250	9540	9540	9540	9530	60
422	20250219	145500	294242250	9540	9540	9540	9540	1
423	20250219	145400	294232710	9540	9530	9540	9530	105
424	20250219	145300	293231060	9540	9540	9540	9540	0
425	20250219	145200	293231060	9540	9540	9540	9540	11
426	20250219	145100	293126120	9540	9540	9540	9540	0
427	20250219	145000	293126120	9540	9540	9540	9540	1
428	20250219	144900	293116580	9530	9530	9530	9530	0
429	20250219	144800	293116580	9530	9530	9530	9530	1
430	20250219	144700	293107050	9530	9530	9530	9530	1
431	20250219	144600	293097520	9510	9510	9510	9510	3
432	20250219	144500	293068990	9530	9530	9530	9530	0
433	20250219	144400	293068990	9530	9530	9530	9530	0
434	20250219	144300	293068990	9530	9530	9530	9530	6
435	20250219	144200	293011810	9530	9520	9530	9520	2
436	20250219	144100	292992760	9530	9530	9530	9530	6
437	20250219	144000	292935580	9540	9540	9540	9540	0
438	20250219	143900	292935580	9540	9540	9540	9540	0
439	20250219	143800	292935580	9540	9540	9540	9540	0
440	20250219	143700	292935580	9540	9530	9540	9530	5
441	20250219	143600	292887890	9530	9530	9530	9530	0
442	20250219	143500	292887890	9530	9530	9530	9530	0
443	20250219	143400	292887890	9530	9540	9540	9530	8
444	20250219	143300	292811640	9530	9530	9530	9530	0
445	20250219	143200	292811640	9530	9530	9530	9530	0
446	20250219	143100	292811640	9530	9530	9530	9530	2
447	20250219	143000	292792580	9550	9550	9550	9550	0
448	20250219	142900	292792580	9550	9550	9550	9550	0
449	20250219	142800	292792580	9550	9550	9550	9550	0
450	20250219	142700	292792580	9550	9550	9550	9550	0
451	20250219	142600	292792580	9550	9550	9550	9550	0
452	20250219	142500	292792580	9550	9550	9550	9550	2
453	20250219	142400	292773480	9490	9500	9500	9490	310
454	20250219	142300	289829540	9550	9550	9550	9550	0
455	20250219	142200	289829540	9550	9550	9550	9550	0
456	20250219	142100	289829540	9550	9550	9550	9550	1
457	20250219	142000	289819990	9510	9520	9520	9510	200
458	20250219	141900	287917760	9510	9510	9510	9510	0
459	20250219	141800	287917760	9510	9510	9510	9510	0
460	20250219	141700	287917760	9510	9510	9510	9510	0
461	20250219	141600	287917760	9510	9510	9510	9510	0
462	20250219	141500	287917760	9510	9510	9510	9510	0
463	20250219	141400	287917760	9510	9510	9510	9510	3
464	20250219	141300	287889230	9510	9510	9510	9510	30
465	20250219	141200	287603930	9570	9570	9570	9570	0
466	20250219	141100	287603930	9570	9570	9570	9570	0
467	20250219	141000	287603930	9570	9570	9570	9570	0
468	20250219	140900	287603930	9570	9570	9570	9570	1
469	20250219	140800	287594360	9570	9570	9570	9570	3
470	20250219	140700	287565650	9570	9570	9570	9570	13
471	20250219	140600	287441240	9560	9560	9560	9560	0
472	20250219	140500	287441240	9560	9560	9560	9560	8
473	20250219	140400	287364760	9570	9570	9570	9570	0
474	20250219	140300	287364760	9570	9570	9570	9570	0
475	20250219	140200	287364760	9570	9540	9570	9540	130
476	20250219	140100	286120850	9560	9550	9560	9550	3
477	20250219	140000	286092190	9550	9550	9550	9550	0
478	20250219	135900	286092190	9550	9550	9550	9550	0
479	20250219	135800	286092190	9550	9550	9550	9550	0
480	20250219	135700	286092190	9550	9550	9550	9550	0
481	20250219	135600	286092190	9550	9550	9550	9550	0
482	20250219	135500	286092190	9550	9550	9550	9550	0
483	20250219	135400	286092190	9550	9550	9550	9550	1
484	20250219	135300	286082640	9550	9550	9550	9550	0
485	20250219	135200	286082640	9550	9550	9550	9550	0
486	20250219	135100	286082640	9550	9550	9550	9550	0
487	20250219	135000	286082640	9550	9550	9550	9550	0
488	20250219	134900	286082640	9550	9550	9550	9550	33
489	20250219	134800	285767490	9550	9550	9550	9550	0
490	20250219	134700	285767490	9550	9550	9550	9550	0
491	20250219	134600	285767490	9550	9550	9550	9550	0
492	20250219	134500	285767490	9550	9550	9550	9550	0
493	20250219	134400	285767490	9550	9550	9550	9550	17
494	20250219	134300	285605140	9540	9500	9540	9500	296
495	20250219	134200	282789300	9510	9510	9510	9510	0
496	20250219	134100	282789300	9510	9510	9510	9510	0
497	20250219	134000	282789300	9510	9510	9510	9510	0
498	20250219	133900	282789300	9510	9510	9510	9510	80
499	20250219	133800	282028500	9510	9520	9520	9510	75
500	20250219	133700	281315110	9540	9540	9540	9540	0
501	20250219	133600	281315110	9540	9540	9540	9540	1
502	20250219	133500	281305570	9540	9540	9540	9540	3
503	20250219	133400	281276950	9550	9550	9550	9550	0
504	20250219	133300	281276950	9550	9550	9550	9550	0
505	20250219	133200	281276950	9550	9550	9550	9550	0
506	20250219	133100	281276950	9550	9550	9550	9550	0
507	20250219	133000	281276950	9550	9530	9550	9530	4
508	20250219	132900	281238810	9530	9530	9530	9530	0
509	20250219	132800	281238810	9530	9530	9530	9530	47
510	20250219	132700	280790900	9540	9540	9540	9540	0
511	20250219	132600	280790900	9540	9530	9540	9530	7
512	20250219	132500	280724160	9510	9510	9510	9510	0
513	20250219	132400	280724160	9510	9510	9510	9510	0
514	20250219	132300	280724160	9510	9510	9510	9510	1
515	20250219	132200	280714650	9510	9510	9510	9510	0
516	20250219	132100	280714650	9510	9510	9510	9510	0
517	20250219	132000	280714650	9510	9510	9510	9510	5
518	20250219	131900	280667100	9510	9510	9510	9510	0
519	20250219	131800	280667100	9510	9510	9510	9510	0
520	20250219	131700	280667100	9510	9510	9510	9510	0
521	20250219	131600	280667100	9510	9510	9510	9510	0
522	20250219	131500	280667100	9510	9510	9510	9510	0
523	20250219	131400	280667100	9510	9510	9510	9510	0
524	20250219	131300	280667100	9510	9510	9510	9510	71
525	20250219	131200	279991890	9510	9510	9510	9510	182
526	20250219	131100	278261070	9510	9510	9510	9510	0
527	20250219	131000	278261070	9510	9530	9530	9500	336
528	20250219	130900	275068330	9540	9540	9540	9540	0
529	20250219	130800	275068330	9540	9550	9550	9540	80
530	20250219	130700	274304950	9550	9550	9550	9550	0
531	20250219	130600	274304950	9550	9550	9550	9550	3
532	20250219	130500	274276300	9570	9570	9570	9570	0
533	20250219	130400	274276300	9570	9570	9570	9570	0
534	20250219	130300	274276300	9570	9570	9570	9570	0
535	20250219	130200	274276300	9570	9570	9570	9570	0
536	20250219	130100	274276300	9570	9570	9570	9570	16
537	20250219	130000	274123180	9570	9570	9570	9570	0
538	20250219	125900	274123180	9570	9570	9570	9570	0
539	20250219	125800	274123180	9570	9570	9570	9570	13
540	20250219	125700	273998770	9580	9580	9580	9580	0
541	20250219	125600	273998770	9580	9580	9580	9580	0
542	20250219	125500	273998770	9580	9580	9580	9580	0
543	20250219	125400	273998770	9580	9580	9580	9580	0
544	20250219	125300	273998770	9580	9580	9580	9580	0
545	20250219	125200	273998770	9580	9580	9580	9580	0
546	20250219	125100	273998770	9580	9580	9580	9580	2
547	20250219	125000	273979610	9590	9590	9590	9590	0
548	20250219	124900	273979610	9590	9590	9590	9590	0
549	20250219	124800	273979610	9590	9590	9590	9590	0
550	20250219	124700	273979610	9590	9590	9590	9590	7
551	20250219	124600	273912480	9530	9530	9530	9530	0
552	20250219	124500	273912480	9530	9530	9530	9530	62
553	20250219	124400	273321620	9530	9540	9540	9530	34
554	20250219	124300	272997500	9570	9570	9570	9570	15
555	20250219	124200	272853950	9570	9570	9570	9570	0
556	20250219	124100	272853950	9570	9570	9570	9570	0
557	20250219	124000	272853950	9570	9590	9590	9570	83
558	20250219	123900	272059620	9590	9590	9590	9590	30
559	20250219	123800	271771920	9590	9600	9600	9590	141
560	20250219	123700	270419030	9600	9600	9600	9600	10
561	20250219	123600	270323030	9590	9590	9590	9590	0
562	20250219	123500	270323030	9590	9590	9590	9590	32
563	20250219	123400	270016150	9590	9590	9590	9590	156
564	20250219	123300	268520110	9590	9590	9590	9590	24
565	20250219	123200	268289950	9600	9590	9600	9590	22
566	20250219	123100	268078950	9590	9590	9590	9590	104
567	20250219	123000	267081590	9590	9590	9590	9590	0
568	20250219	122900	267081590	9590	9590	9590	9590	0
569	20250219	122800	267081590	9590	9590	9590	9590	0
570	20250219	122700	267081590	9590	9590	9590	9590	0
571	20250219	122600	267081590	9590	9590	9590	9590	0
572	20250219	122500	267081590	9590	9590	9590	9590	0
573	20250219	122400	267081590	9590	9590	9590	9590	88
574	20250219	122300	266237670	9590	9590	9590	9590	16
575	20250219	122200	266084230	9580	9570	9580	9570	4
576	20250219	122100	266045940	9570	9570	9570	9570	5
577	20250219	122000	265998090	9570	9560	9570	9560	7
578	20250219	121900	265931120	9510	9510	9510	9510	0
579	20250219	121800	265931120	9510	9510	9510	9510	1
580	20250219	121700	265921610	9560	9560	9560	9560	5
581	20250219	121600	265873810	9530	9530	9530	9530	99
582	20250219	121500	264930340	9550	9550	9550	9550	2
583	20250219	121400	264911240	9540	9540	9540	9540	36
584	20250219	121300	264567800	9540	9540	9540	9540	22
585	20250219	121200	264357920	9550	9550	9550	9550	0
586	20250219	121100	264357920	9550	9550	9550	9550	78
587	20250219	121000	263613020	9540	9540	9540	9540	0
588	20250219	120900	263613020	9540	9540	9540	9540	0
589	20250219	120800	263613020	9540	9540	9540	9540	16
590	20250219	120700	263460380	9540	9540	9540	9540	0
591	20250219	120600	263460380	9540	9540	9540	9540	0
592	20250219	120500	263460380	9540	9560	9560	9540	10
593	20250219	120400	263364950	9560	9560	9560	9560	1
594	20250219	120300	263355390	9550	9550	9550	9550	0
595	20250219	120200	263355390	9550	9550	9550	9550	0
596	20250219	120100	263355390	9550	9550	9550	9550	0
597	20250219	120000	263355390	9550	9550	9550	9550	5
598	20250219	115900	263307640	9560	9560	9560	9560	1
599	20250219	115800	263298080	9560	9560	9560	9560	0
600	20250219	115700	263298080	9560	9560	9560	9560	0
601	20250219	115600	263298080	9560	9560	9560	9560	0
602	20250219	115500	263298080	9560	9560	9560	9560	0
603	20250219	115400	263298080	9560	9560	9560	9560	1
604	20250219	115300	263288520	9570	9570	9570	9570	0
605	20250219	115200	263288520	9570	9570	9570	9570	0
606	20250219	115100	263288520	9570	9570	9570	9570	2
607	20250219	115000	263269380	9570	9570	9570	9570	10
608	20250219	114900	263173680	9570	9580	9580	9570	5
609	20250219	114800	263125810	9590	9570	9590	9570	3
610	20250219	114700	263097080	9560	9560	9560	9560	0
611	20250219	114600	263097080	9560	9560	9560	9560	0
612	20250219	114500	263097080	9560	9560	9560	9560	27
613	20250219	114400	262838960	9560	9580	9580	9560	85
614	20250219	114300	262025120	9580	9580	9580	9580	19
615	20250219	114200	261843100	9580	9580	9580	9580	0
616	20250219	114100	261843100	9580	9580	9580	9580	0
617	20250219	114000	261843100	9580	9580	9580	9580	22
618	20250219	113900	261632340	9580	9580	9580	9580	9
619	20250219	113800	261546120	9580	9580	9580	9580	0
620	20250219	113700	261546120	9580	9580	9580	9580	1
621	20250219	113600	261536540	9590	9590	9590	9590	0
622	20250219	113500	261536540	9590	9590	9590	9590	7
623	20250219	113400	261469410	9590	9590	9590	9590	1
624	20250219	113300	261459820	9580	9580	9580	9580	130
625	20250219	113200	260214420	9530	9530	9530	9530	135
626	20250219	113100	258927870	9570	9570	9570	9570	1
627	20250219	113000	258918300	9580	9580	9580	9580	0
628	20250219	112900	258918300	9580	9580	9580	9580	0
629	20250219	112800	258918300	9580	9580	9580	9580	0
630	20250219	112700	258918300	9580	9580	9580	9580	45
631	20250219	112600	258487200	9580	9580	9580	9580	0
632	20250219	112500	258487200	9580	9580	9580	9580	0
633	20250219	112400	258487200	9580	9580	9580	9580	0
634	20250219	112300	258487200	9580	9580	9580	9580	0
635	20250219	112200	258487200	9580	9580	9580	9580	0
636	20250219	112100	258487200	9580	9580	9580	9580	0
637	20250219	112000	258487200	9580	9580	9590	9580	12
638	20250219	111900	258372230	9590	9580	9590	9580	2
639	20250219	111800	258353060	9530	9530	9530	9530	0
640	20250219	111700	258353060	9530	9530	9530	9530	2
641	20250219	111600	258334000	9530	9530	9530	9530	0
642	20250219	111500	258334000	9530	9610	9610	9530	590
643	20250219	111400	252690840	9620	9620	9620	9620	0
644	20250219	111300	252690840	9620	9620	9620	9620	6
645	20250219	111200	252633120	9640	9640	9640	9640	111
646	20250219	111100	251563080	9630	9640	9640	9630	186
647	20250219	111000	249770050	9640	9640	9650	9640	278
648	20250219	110900	247090030	9620	9620	9620	9620	0
649	20250219	110800	247090030	9620	9630	9630	9610	131
650	20250219	110700	245830460	9630	9630	9630	9610	102
651	20250219	110600	244848220	9630	9620	9640	9600	110
652	20250219	110500	243789000	9600	9590	9620	9570	471
653	20250219	110400	239275200	9600	9570	9620	9570	236
654	20250219	110300	237010720	9590	9580	9600	9580	1433
655	20250219	110200	223277120	9580	9560	9580	9540	195
656	20250219	110100	221411380	9550	9540	9550	9540	344
657	20250219	110000	218128370	9540	9510	9540	9510	401
658	20250219	105900	214313900	9500	9460	9500	9460	1467
659	20250219	105800	200393580	9450	9450	9450	9450	0
660	20250219	105700	200393580	9450	9450	9450	9450	210
661	20250219	105600	198409080	9490	9490	9490	9490	0
662	20250219	105500	198409080	9490	9490	9490	9490	0
663	20250219	105400	198409080	9490	9480	9490	9480	2
664	20250219	105300	198390110	9500	9500	9500	9500	0
665	20250219	105200	198390110	9500	9450	9500	9450	201
666	20250219	105100	196490610	9510	9500	9510	9500	101
667	20250219	105000	195530420	9510	9510	9510	9510	253
668	20250219	104900	193124390	9500	9490	9500	9490	1018
669	20250219	104800	183453780	9490	9490	9490	9490	50
670	20250219	104700	182979280	9460	9460	9460	9460	0
671	20250219	104600	182979280	9460	9430	9480	9430	3656
672	20250219	104500	148452510	9430	9430	9430	9430	0
673	20250219	104400	148452510	9430	9430	9430	9430	0
674	20250219	104300	148452510	9430	9430	9430	9430	0
675	20250219	104200	148452510	9430	9430	9430	9430	1
676	20250219	104100	148443080	9390	9410	9420	9390	564
677	20250219	104000	143134690	9400	9400	9400	9400	0
678	20250219	103900	143134690	9400	9400	9400	9400	1
679	20250219	103800	143125290	9370	9370	9370	9370	0
680	20250219	103700	143125290	9370	9400	9400	9370	90
681	20250219	103600	142279830	9400	9400	9400	9400	38
682	20250219	103500	141922630	9410	9410	9410	9410	0
683	20250219	103400	141922630	9410	9410	9410	9410	0
684	20250219	103300	141922630	9410	9410	9410	9410	0
685	20250219	103200	141922630	9410	9410	9410	9410	0
686	20250219	103100	141922630	9410	9410	9410	9410	1
687	20250219	103000	141913220	9370	9410	9410	9370	2
688	20250219	102900	141894440	9360	9360	9360	9360	0
689	20250219	102800	141894440	9360	9360	9360	9360	57
690	20250219	102700	141360920	9360	9360	9360	9360	0
691	20250219	102600	141360920	9360	9360	9360	9360	3
692	20250219	102500	141332840	9360	9360	9360	9360	0
693	20250219	102400	141332840	9360	9420	9420	9360	14
694	20250219	102300	141201500	9380	9380	9380	9380	290
695	20250219	102200	138481300	9420	9420	9420	9420	1
696	20250219	102100	138471880	9420	9420	9420	9420	100
697	20250219	102000	137529880	9420	9420	9420	9420	0
698	20250219	101900	137529880	9420	9420	9420	9420	0
699	20250219	101800	137529880	9420	9420	9420	9420	0
700	20250219	101700	137529880	9420	9420	9420	9420	0
701	20250219	101600	137529880	9420	9420	9420	9420	0
702	20250219	101500	137529880	9420	9410	9420	9410	32
703	20250219	101400	137228450	9400	9400	9400	9400	38
704	20250219	101300	136871250	9400	9400	9400	9400	2
705	20250219	101200	136852450	9360	9360	9390	9360	1129
706	20250219	101100	126266420	9360	9360	9360	9360	1
707	20250219	101000	126257060	9360	9360	9360	9360	1
708	20250219	100900	126247700	9360	9360	9360	9360	0
709	20250219	100800	126247700	9360	9360	9360	9360	1
710	20250219	100700	126238340	9310	9310	9310	9310	732
711	20250219	100600	119423420	9360	9360	9360	9360	0
712	20250219	100500	119423420	9360	9360	9360	9360	1
713	20250219	100400	119414060	9310	9320	9320	9310	519
714	20250219	100300	114577140	9360	9360	9360	9360	0
715	20250219	100200	114577140	9360	9360	9360	9360	1
716	20250219	100100	114567780	9330	9330	9330	9330	67
717	20250219	100000	113942670	9370	9340	9370	9340	54
718	20250219	095900	113438280	9370	9370	9370	9370	1
719	20250219	095800	113428910	9360	9360	9360	9360	0
720	20250219	095700	113428910	9360	9360	9360	9360	1
721	20250219	095600	113419550	9330	9330	9330	9330	0
722	20250219	095500	113419550	9330	9330	9330	9330	85
723	20250219	095400	112626500	9370	9370	9370	9330	867
724	20250219	095300	104502870	9370	9330	9370	9330	689
725	20250219	095200	98054220	9360	9320	9370	9320	228
726	20250219	095100	95928520	9380	9380	9380	9380	74
727	20250219	095000	95234400	9380	9380	9380	9380	588
728	20250219	094900	89718960	9330	9440	9440	9330	618
729	20250219	094800	83911970	9430	9420	9440	9420	223
730	20250219	094700	81808620	9430	9430	9430	9430	10
731	20250219	094600	81714320	9350	9410	9430	9350	148
732	20250219	094500	80320200	9410	9350	9410	9350	3226
733	20250219	094400	50120720	9350	9350	9350	9350	1
734	20250219	094300	50111370	9310	9320	9320	9310	204
735	20250219	094200	48212110	9320	9330	9330	9320	24
736	20250219	094100	47988200	9330	9330	9330	9330	0
737	20250219	094000	47988200	9330	9330	9330	9330	0
738	20250219	093900	47988200	9330	9330	9350	9330	537
739	20250219	093800	42974250	9290	9320	9320	9290	91
740	20250219	093700	42127450	9330	9330	9330	9330	0
741	20250219	093600	42127450	9330	9330	9330	9300	1816
742	20250219	093500	25189000	9330	9330	9330	9330	1
743	20250219	093400	25179670	9300	9300	9300	9300	142
744	20250219	093300	23859070	9350	9300	9350	9300	200
745	20250219	093200	21992150	9300	9300	9300	9300	43
746	20250219	093100	21592250	9300	9300	9300	9300	0
747	20250219	093000	21592250	9300	9340	9340	9300	1050
748	20250219	092900	11825250	9340	9340	9340	9340	0
749	20250219	092800	11825250	9340	9340	9340	9340	0
750	20250219	092700	11825250	9340	9340	9340	9340	1
751	20250219	092600	11815910	9300	9300	9300	9300	700
752	20250219	092500	5305910	9340	9340	9340	9340	0
753	20250219	092400	5305910	9340	9340	9340	9340	0
754	20250219	092300	5305910	9340	9340	9340	9340	0
755	20250219	092200	5305910	9340	9340	9340	9340	10
756	20250219	092100	5212510	9350	9350	9350	9350	0
757	20250219	092000	5212510	9350	9350	9350	9350	0
758	20250219	091900	5212510	9350	9350	9350	9350	9
759	20250219	091800	5128360	9350	9350	9350	9350	0
760	20250219	091700	5128360	9350	9350	9350	9350	0
761	20250219	091600	5128360	9350	9350	9350	9350	0
762	20250219	091500	5128360	9350	9350	9350	9350	0
763	20250219	091400	5128360	9350	9350	9350	9350	0
764	20250219	091300	5128360	9350	9350	9350	9350	0
765	20250219	091200	5128360	9350	9350	9350	9350	0
766	20250219	091100	5128360	9350	9350	9350	9350	212
767	20250219	091000	3146160	9360	9360	9360	9360	0
768	20250219	090900	3146160	9360	9360	9360	9360	8
769	20250219	090800	3071280	9360	9360	9360	9360	0
770	20250219	090700	3071280	9360	9360	9360	9360	0
771	20250219	090600	3071280	9360	9360	9360	9360	1
772	20250219	090500	3061920	9250	9250	9250	9250	0
773	20250219	090400	3061920	9250	9250	9250	9250	0
774	20250219	090300	3061920	9250	9250	9250	9210	315
775	20250219	090200	148770	9280	9280	9280	9280	0
776	20250219	090100	148770	9280	9290	9290	9280	2
777	20250219	090000	130200	9300	9300	9300	9300	14