KissMeData/417500/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	213900	451507160	3570	3570	3570	3570	3618
3	20250217	213800	451507160	3570	3570	3570	3570	0
4	20250217	213700	451507160	3570	3570	3570	3570	0
5	20250217	213600	451507160	3570	3570	3570	3570	0
6	20250217	213500	451507160	3570	3570	3570	3570	0
7	20250217	213400	451507160	3570	3570	3570	3570	0
8	20250217	213300	451507160	3570	3570	3570	3570	0
9	20250217	213200	451507160	3570	3570	3570	3570	0
10	20250217	213100	451507160	3570	3570	3570	3570	0
11	20250217	213000	451507160	3570	3570	3570	3570	0
12	20250217	212900	451507160	3570	3570	3570	3570	0
13	20250217	212800	451507160	3570	3570	3570	3570	0
14	20250217	212700	451507160	3570	3570	3570	3570	0
15	20250217	212600	451507160	3570	3570	3570	3570	0
16	20250217	212500	451507160	3570	3570	3570	3570	0
17	20250217	212400	451507160	3570	3570	3570	3570	0
18	20250217	212300	451507160	3570	3570	3570	3570	0
19	20250217	212200	451507160	3570	3570	3570	3570	0
20	20250217	212100	451507160	3570	3570	3570	3570	0
21	20250217	212000	451507160	3570	3570	3570	3570	0
22	20250217	211900	451507160	3570	3570	3570	3570	0
23	20250217	211800	451507160	3570	3570	3570	3570	0
24	20250217	211700	451507160	3570	3570	3570	3570	0
25	20250217	211600	451507160	3570	3570	3570	3570	0
26	20250217	211500	451507160	3570	3570	3570	3570	0
27	20250217	211400	451507160	3570	3570	3570	3570	0
28	20250217	211300	451507160	3570	3570	3570	3570	0
29	20250217	211200	451507160	3570	3570	3570	3570	0
30	20250217	211100	451507160	3570	3570	3570	3570	0
31	20250217	211000	451507160	3570	3570	3570	3570	0
32	20250217	210900	451507160	3570	3570	3570	3570	3618
33	20250217	210800	451507160	3570	3570	3570	3570	0
34	20250217	210700	451507160	3570	3570	3570	3570	0
35	20250217	210600	451507160	3570	3570	3570	3570	0
36	20250217	210500	451507160	3570	3570	3570	3570	0
37	20250217	210400	451507160	3570	3570	3570	3570	0
38	20250217	210300	451507160	3570	3570	3570	3570	0
39	20250217	210200	451507160	3570	3570	3570	3570	0
40	20250217	210100	451507160	3570	3570	3570	3570	0
41	20250217	210000	451507160	3570	3570	3570	3570	0
42	20250217	205900	451507160	3570	3570	3570	3570	0
43	20250217	205800	451507160	3570	3570	3570	3570	0
44	20250217	205700	451507160	3570	3570	3570	3570	0
45	20250217	205600	451507160	3570	3570	3570	3570	0
46	20250217	205500	451507160	3570	3570	3570	3570	0
47	20250217	205400	451507160	3570	3570	3570	3570	0
48	20250217	205300	451507160	3570	3570	3570	3570	0
49	20250217	205200	451507160	3570	3570	3570	3570	0
50	20250217	205100	451507160	3570	3570	3570	3570	0
51	20250217	205000	451507160	3570	3570	3570	3570	0
52	20250217	204900	451507160	3570	3570	3570	3570	0
53	20250217	204800	451507160	3570	3570	3570	3570	0
54	20250217	204700	451507160	3570	3570	3570	3570	0
55	20250217	204600	451507160	3570	3570	3570	3570	0
56	20250217	204500	451507160	3570	3570	3570	3570	0
57	20250217	204400	451507160	3570	3570	3570	3570	0
58	20250217	204300	451507160	3570	3570	3570	3570	0
59	20250217	204200	451507160	3570	3570	3570	3570	0
60	20250217	204100	451507160	3570	3570	3570	3570	0
61	20250217	204000	451507160	3570	3570	3570	3570	0
62	20250217	203900	451507160	3570	3570	3570	3570	3618
63	20250217	203800	451507160	3570	3570	3570	3570	0
64	20250217	203700	451507160	3570	3570	3570	3570	0
65	20250217	203600	451507160	3570	3570	3570	3570	0
66	20250217	203500	451507160	3570	3570	3570	3570	0
67	20250217	203400	451507160	3570	3570	3570	3570	0
68	20250217	203300	451507160	3570	3570	3570	3570	0
69	20250217	203200	451507160	3570	3570	3570	3570	0
70	20250217	203100	451507160	3570	3570	3570	3570	0
71	20250217	203000	451507160	3570	3570	3570	3570	0
72	20250217	202900	451507160	3570	3570	3570	3570	0
73	20250217	202800	451507160	3570	3570	3570	3570	0
74	20250217	202700	451507160	3570	3570	3570	3570	0
75	20250217	202600	451507160	3570	3570	3570	3570	0
76	20250217	202500	451507160	3570	3570	3570	3570	0
77	20250217	202400	451507160	3570	3570	3570	3570	0
78	20250217	202300	451507160	3570	3570	3570	3570	0
79	20250217	202200	451507160	3570	3570	3570	3570	0
80	20250217	202100	451507160	3570	3570	3570	3570	0
81	20250217	202000	451507160	3570	3570	3570	3570	0
82	20250217	201900	451507160	3570	3570	3570	3570	0
83	20250217	201800	451507160	3570	3570	3570	3570	0
84	20250217	201700	451507160	3570	3570	3570	3570	0
85	20250217	201600	451507160	3570	3570	3570	3570	0
86	20250217	201500	451507160	3570	3570	3570	3570	0
87	20250217	201400	451507160	3570	3570	3570	3570	0
88	20250217	201300	451507160	3570	3570	3570	3570	0
89	20250217	201200	451507160	3570	3570	3570	3570	0
90	20250217	201100	451507160	3570	3570	3570	3570	0
91	20250217	201000	451507160	3570	3570	3570	3570	0
92	20250217	200900	451507160	3570	3570	3570	3570	3618
93	20250217	200800	451507160	3570	3570	3570	3570	0
94	20250217	200700	451507160	3570	3570	3570	3570	0
95	20250217	200600	451507160	3570	3570	3570	3570	0
96	20250217	200500	451507160	3570	3570	3570	3570	0
97	20250217	200400	451507160	3570	3570	3570	3570	0
98	20250217	200300	451507160	3570	3570	3570	3570	0
99	20250217	200200	451507160	3570	3570	3570	3570	0
100	20250217	200100	451507160	3570	3570	3570	3570	0
101	20250217	200000	451507160	3570	3570	3570	3570	0
102	20250217	195900	451507160	3570	3570	3570	3570	0
103	20250217	195800	451507160	3570	3570	3570	3570	0
104	20250217	195700	451507160	3570	3570	3570	3570	0
105	20250217	195600	451507160	3570	3570	3570	3570	0
106	20250217	195500	451507160	3570	3570	3570	3570	0
107	20250217	195400	451507160	3570	3570	3570	3570	0
108	20250217	195300	451507160	3570	3570	3570	3570	0
109	20250217	195200	451507160	3570	3570	3570	3570	0
110	20250217	195100	451507160	3570	3570	3570	3570	0
111	20250217	195000	451507160	3570	3570	3570	3570	0
112	20250217	194900	451507160	3570	3570	3570	3570	0
113	20250217	194800	451507160	3570	3570	3570	3570	0
114	20250217	194700	451507160	3570	3570	3570	3570	0
115	20250217	194600	451507160	3570	3570	3570	3570	0
116	20250217	194500	451507160	3570	3570	3570	3570	0
117	20250217	194400	451507160	3570	3570	3570	3570	0
118	20250217	194300	451507160	3570	3570	3570	3570	0
119	20250217	194200	451507160	3570	3570	3570	3570	0
120	20250217	194100	451507160	3570	3570	3570	3570	0
121	20250217	194000	451507160	3570	3570	3570	3570	0
122	20250217	193900	451507160	3570	3570	3570	3570	3618
123	20250217	193800	451507160	3570	3570	3570	3570	0
124	20250217	193700	451507160	3570	3570	3570	3570	0
125	20250217	193600	451507160	3570	3570	3570	3570	0
126	20250217	193500	451507160	3570	3570	3570	3570	0
127	20250217	193400	451507160	3570	3570	3570	3570	0
128	20250217	193300	451507160	3570	3570	3570	3570	0
129	20250217	193200	451507160	3570	3570	3570	3570	0
130	20250217	193100	451507160	3570	3570	3570	3570	0
131	20250217	193000	451507160	3570	3570	3570	3570	0
132	20250217	192900	451507160	3570	3570	3570	3570	0
133	20250217	192800	451507160	3570	3570	3570	3570	0
134	20250217	192700	451507160	3570	3570	3570	3570	0
135	20250217	192600	451507160	3570	3570	3570	3570	0
136	20250217	192500	451507160	3570	3570	3570	3570	0
137	20250217	192400	451507160	3570	3570	3570	3570	0
138	20250217	192300	451507160	3570	3570	3570	3570	0
139	20250217	192200	451507160	3570	3570	3570	3570	0
140	20250217	192100	451507160	3570	3570	3570	3570	0
141	20250217	192000	451507160	3570	3570	3570	3570	0
142	20250217	191900	451507160	3570	3570	3570	3570	0
143	20250217	191800	451507160	3570	3570	3570	3570	0
144	20250217	191700	451507160	3570	3570	3570	3570	0
145	20250217	191600	451507160	3570	3570	3570	3570	0
146	20250217	191500	451507160	3570	3570	3570	3570	0
147	20250217	191400	451507160	3570	3570	3570	3570	0
148	20250217	191300	451507160	3570	3570	3570	3570	0
149	20250217	191200	451507160	3570	3570	3570	3570	0
150	20250217	191100	451507160	3570	3570	3570	3570	0
151	20250217	191000	451507160	3570	3570	3570	3570	0
152	20250217	190900	451507160	3570	3570	3570	3570	3618
153	20250217	190800	451507160	3570	3570	3570	3570	0
154	20250217	190700	451507160	3570	3570	3570	3570	0
155	20250217	190600	451507160	3570	3570	3570	3570	0
156	20250217	190500	451507160	3570	3570	3570	3570	0
157	20250217	190400	451507160	3570	3570	3570	3570	0
158	20250217	190300	451507160	3570	3570	3570	3570	0
159	20250217	190200	451507160	3570	3570	3570	3570	0
160	20250217	190100	451507160	3570	3570	3570	3570	0
161	20250217	190000	451507160	3570	3570	3570	3570	0
162	20250217	185900	451507160	3570	3570	3570	3570	0
163	20250217	185800	451507160	3570	3570	3570	3570	0
164	20250217	185700	451507160	3570	3570	3570	3570	0
165	20250217	185600	451507160	3570	3570	3570	3570	0
166	20250217	185500	451507160	3570	3570	3570	3570	0
167	20250217	185400	451507160	3570	3570	3570	3570	0
168	20250217	185300	451507160	3570	3570	3570	3570	0
169	20250217	185200	451507160	3570	3570	3570	3570	0
170	20250217	185100	451507160	3570	3570	3570	3570	0
171	20250217	185000	451507160	3570	3570	3570	3570	0
172	20250217	184900	451507160	3570	3570	3570	3570	0
173	20250217	184800	451507160	3570	3570	3570	3570	0
174	20250217	184700	451507160	3570	3570	3570	3570	0
175	20250217	184600	451507160	3570	3570	3570	3570	0
176	20250217	184500	451507160	3570	3570	3570	3570	0
177	20250217	184400	451507160	3570	3570	3570	3570	0
178	20250217	184300	451507160	3570	3570	3570	3570	0
179	20250217	184200	451507160	3570	3570	3570	3570	0
180	20250217	184100	451507160	3570	3570	3570	3570	0
181	20250217	184000	451507160	3570	3570	3570	3570	0
182	20250217	183900	451507160	3570	3570	3570	3570	3618
183	20250217	183800	451507160	3570	3570	3570	3570	0
184	20250217	183700	451507160	3570	3570	3570	3570	0
185	20250217	183600	451507160	3570	3570	3570	3570	0
186	20250217	183500	451507160	3570	3570	3570	3570	0
187	20250217	183400	451507160	3570	3570	3570	3570	0
188	20250217	183300	451507160	3570	3570	3570	3570	0
189	20250217	183200	451507160	3570	3570	3570	3570	0
190	20250217	183100	451507160	3570	3570	3570	3570	0
191	20250217	183000	451507160	3570	3570	3570	3570	0
192	20250217	182900	451507160	3570	3570	3570	3570	0
193	20250217	182800	451507160	3570	3570	3570	3570	0
194	20250217	182700	451507160	3570	3570	3570	3570	0
195	20250217	182600	451507160	3570	3570	3570	3570	0
196	20250217	182500	451507160	3570	3570	3570	3570	0
197	20250217	182400	451507160	3570	3570	3570	3570	0
198	20250217	182300	451507160	3570	3570	3570	3570	0
199	20250217	182200	451507160	3570	3570	3570	3570	0
200	20250217	182100	451507160	3570	3570	3570	3570	0
201	20250217	182000	451507160	3570	3570	3570	3570	0
202	20250217	181900	451507160	3570	3570	3570	3570	0
203	20250217	181800	451507160	3570	3570	3570	3570	0
204	20250217	181700	451507160	3570	3570	3570	3570	0
205	20250217	181600	451507160	3570	3570	3570	3570	0
206	20250217	181500	451507160	3570	3570	3570	3570	0
207	20250217	181400	451507160	3570	3570	3570	3570	0
208	20250217	181300	451507160	3570	3570	3570	3570	0
209	20250217	181200	451507160	3570	3570	3570	3570	0
210	20250217	181100	451507160	3570	3570	3570	3570	0
211	20250217	181000	451507160	3570	3570	3570	3570	0
212	20250217	180900	451507160	3570	3570	3570	3570	3618
213	20250217	180800	451507160	3570	3570	3570	3570	0
214	20250217	180700	451507160	3570	3570	3570	3570	0
215	20250217	180600	451507160	3570	3570	3570	3570	0
216	20250217	180500	451507160	3570	3570	3570	3570	0
217	20250217	180400	451507160	3570	3570	3570	3570	0
218	20250217	180300	451507160	3570	3570	3570	3570	0
219	20250217	180200	451507160	3570	3570	3570	3570	0
220	20250217	180100	451507160	3570	3570	3570	3570	0
221	20250217	180000	451507160	3570	3570	3570	3570	0
222	20250217	175900	451507160	3570	3570	3570	3570	0
223	20250217	175800	451507160	3570	3570	3570	3570	0
224	20250217	175700	451507160	3570	3570	3570	3570	0
225	20250217	175600	451507160	3570	3570	3570	3570	0
226	20250217	175500	451507160	3570	3570	3570	3570	0
227	20250217	175400	451507160	3570	3570	3570	3570	0
228	20250217	175300	451507160	3570	3570	3570	3570	0
229	20250217	175200	451507160	3570	3570	3570	3570	0
230	20250217	175100	451507160	3570	3570	3570	3570	0
231	20250217	175000	451507160	3570	3570	3570	3570	0
232	20250217	174900	451507160	3570	3570	3570	3570	0
233	20250217	174800	451507160	3570	3570	3570	3570	0
234	20250217	174700	451507160	3570	3570	3570	3570	0
235	20250217	174600	451507160	3570	3570	3570	3570	0
236	20250217	174500	451507160	3570	3570	3570	3570	0
237	20250217	174400	451507160	3570	3570	3570	3570	0
238	20250217	174300	451507160	3570	3570	3570	3570	0
239	20250217	174200	451507160	3570	3570	3570	3570	0
240	20250217	174100	451507160	3570	3570	3570	3570	0
241	20250217	174000	451507160	3570	3570	3570	3570	0
242	20250217	173900	451507160	3570	3570	3570	3570	3618
243	20250217	173800	451507160	3570	3570	3570	3570	0
244	20250217	173700	451507160	3570	3570	3570	3570	0
245	20250217	173600	451507160	3570	3570	3570	3570	0
246	20250217	173500	451507160	3570	3570	3570	3570	0
247	20250217	173400	451507160	3570	3570	3570	3570	0
248	20250217	173300	451507160	3570	3570	3570	3570	0
249	20250217	173200	451507160	3570	3570	3570	3570	0
250	20250217	173100	451507160	3570	3570	3570	3570	0
251	20250217	173000	451507160	3570	3570	3570	3570	0
252	20250217	172900	451507160	3570	3570	3570	3570	0
253	20250217	172800	451507160	3570	3570	3570	3570	0
254	20250217	172700	451507160	3570	3570	3570	3570	0
255	20250217	172600	451507160	3570	3570	3570	3570	0
256	20250217	172500	451507160	3570	3570	3570	3570	0
257	20250217	172400	451507160	3570	3570	3570	3570	0
258	20250217	172300	451507160	3570	3570	3570	3570	0
259	20250217	172200	451507160	3570	3570	3570	3570	0
260	20250217	172100	451507160	3570	3570	3570	3570	0
261	20250217	172000	451507160	3570	3570	3570	3570	0
262	20250217	171900	451507160	3570	3570	3570	3570	0
263	20250217	171800	451507160	3570	3570	3570	3570	0
264	20250217	171700	451507160	3570	3570	3570	3570	0
265	20250217	171600	451507160	3570	3570	3570	3570	0
266	20250217	171500	451507160	3570	3570	3570	3570	0
267	20250217	171400	451507160	3570	3570	3570	3570	0
268	20250217	171300	451507160	3570	3570	3570	3570	0
269	20250217	171200	451507160	3570	3570	3570	3570	0
270	20250217	171100	451507160	3570	3570	3570	3570	0
271	20250217	171000	451507160	3570	3570	3570	3570	0
272	20250217	170900	451507160	3570	3570	3570	3570	3618
273	20250217	170800	451507160	3570	3570	3570	3570	0
274	20250217	170700	451507160	3570	3570	3570	3570	0
275	20250217	170600	451507160	3570	3570	3570	3570	0
276	20250217	170500	451507160	3570	3570	3570	3570	0
277	20250217	170400	451507160	3570	3570	3570	3570	0
278	20250217	170300	451507160	3570	3570	3570	3570	0
279	20250217	170200	451507160	3570	3570	3570	3570	0
280	20250217	170100	451507160	3570	3570	3570	3570	0
281	20250217	170000	451507160	3570	3570	3570	3570	0
282	20250217	165900	451507160	3570	3570	3570	3570	0
283	20250217	165800	451507160	3570	3570	3570	3570	0
284	20250217	165700	451507160	3570	3570	3570	3570	0
285	20250217	165600	451507160	3570	3570	3570	3570	0
286	20250217	165500	451507160	3570	3570	3570	3570	0
287	20250217	165400	451507160	3570	3570	3570	3570	0
288	20250217	165300	451507160	3570	3570	3570	3570	0
289	20250217	165200	451507160	3570	3570	3570	3570	0
290	20250217	165100	451507160	3570	3570	3570	3570	0
291	20250217	165000	451507160	3570	3570	3570	3570	0
292	20250217	164900	451507160	3570	3570	3570	3570	0
293	20250217	164800	451507160	3570	3570	3570	3570	0
294	20250217	164700	451507160	3570	3570	3570	3570	0
295	20250217	164600	451507160	3570	3570	3570	3570	0
296	20250217	164500	451507160	3570	3570	3570	3570	0
297	20250217	164400	451507160	3570	3570	3570	3570	0
298	20250217	164300	451507160	3570	3570	3570	3570	0
299	20250217	164200	451507160	3570	3570	3570	3570	0
300	20250217	164100	451507160	3570	3570	3570	3570	0
301	20250217	164000	451507160	3570	3570	3570	3570	0
302	20250217	163900	451507160	3570	3570	3570	3570	3618
303	20250217	163800	451507160	3570	3570	3570	3570	0
304	20250217	163700	451507160	3570	3570	3570	3570	0
305	20250217	163600	451507160	3570	3570	3570	3570	0
306	20250217	163500	451507160	3570	3570	3570	3570	0
307	20250217	163400	451507160	3570	3570	3570	3570	0
308	20250217	163300	451507160	3570	3570	3570	3570	0
309	20250217	163200	451507160	3570	3570	3570	3570	0
310	20250217	163100	451507160	3570	3570	3570	3570	0
311	20250217	163000	451507160	3570	3570	3570	3570	0
312	20250217	162900	451507160	3570	3570	3570	3570	0
313	20250217	162800	451507160	3570	3570	3570	3570	0
314	20250217	162700	451507160	3570	3570	3570	3570	0
315	20250217	162600	451507160	3570	3570	3570	3570	0
316	20250217	162500	451507160	3570	3570	3570	3570	0
317	20250217	162400	451507160	3570	3570	3570	3570	0
318	20250217	162300	451507160	3570	3570	3570	3570	0
319	20250217	162200	451507160	3570	3570	3570	3570	0
320	20250217	162100	451507160	3570	3570	3570	3570	0
321	20250217	162000	451507160	3570	3570	3570	3570	0
322	20250217	161900	451507160	3570	3570	3570	3570	0
323	20250217	161800	451507160	3570	3570	3570	3570	0
324	20250217	161700	451507160	3570	3570	3570	3570	0
325	20250217	161600	451507160	3570	3570	3570	3570	0
326	20250217	161500	451507160	3570	3570	3570	3570	0
327	20250217	161400	451507160	3570	3570	3570	3570	0
328	20250217	161300	451507160	3570	3570	3570	3570	0
329	20250217	161200	451507160	3570	3570	3570	3570	0
330	20250217	161100	451507160	3570	3570	3570	3570	0
331	20250217	161000	451507160	3570	3570	3570	3570	0
332	20250217	160900	451507160	3570	3570	3570	3570	3618
333	20250217	160800	451507160	3570	3570	3570	3570	0
334	20250217	160700	451507160	3570	3570	3570	3570	0
335	20250217	160600	451507160	3570	3570	3570	3570	0
336	20250217	160500	451507160	3570	3570	3570	3570	0
337	20250217	160400	451507160	3570	3570	3570	3570	0
338	20250217	160300	451507160	3570	3570	3570	3570	0
339	20250217	160200	451507160	3570	3570	3570	3570	0
340	20250217	160100	451507160	3570	3570	3570	3570	0
341	20250217	160000	451507160	3570	3570	3570	3570	0
342	20250217	155900	451507160	3570	3570	3570	3570	0
343	20250217	155800	451507160	3570	3570	3570	3570	0
344	20250217	155700	451507160	3570	3570	3570	3570	0
345	20250217	155600	451507160	3570	3570	3570	3570	0
346	20250217	155500	451507160	3570	3570	3570	3570	0
347	20250217	155400	451507160	3570	3570	3570	3570	0
348	20250217	155300	451507160	3570	3570	3570	3570	0
349	20250217	155200	451507160	3570	3570	3570	3570	0
350	20250217	155100	451507160	3570	3570	3570	3570	0
351	20250217	155000	451507160	3570	3570	3570	3570	0
352	20250217	154900	451507160	3570	3570	3570	3570	0
353	20250217	154800	451507160	3570	3570	3570	3570	0
354	20250217	154700	451507160	3570	3570	3570	3570	0
355	20250217	154600	451507160	3570	3570	3570	3570	0
356	20250217	154500	451507160	3570	3570	3570	3570	0
357	20250217	154400	451507160	3570	3570	3570	3570	0
358	20250217	154300	451507160	3570	3570	3570	3570	0
359	20250217	154200	451507160	3570	3570	3570	3570	0
360	20250217	154100	451507160	3570	3570	3570	3570	0
361	20250217	154000	451507160	3570	3570	3570	3570	0
362	20250217	153900	451507160	3570	3570	3570	3570	3618
363	20250217	153800	451507160	3570	3570	3570	3570	0
364	20250217	153700	451507160	3570	3570	3570	3570	0
365	20250217	153600	451507160	3570	3570	3570	3570	0
366	20250217	153500	451507160	3570	3570	3570	3570	0
367	20250217	153400	451507160	3570	3570	3570	3570	0
368	20250217	153300	451507160	3570	3570	3570	3570	0
369	20250217	153200	451507160	3570	3570	3570	3570	0
370	20250217	153100	451507160	3570	3570	3570	3570	0
371	20250217	153000	451507160	3570	3570	3570	3570	3618
372	20250217	152900	438590900	3555	3555	3555	3555	0
373	20250217	152800	438590900	3555	3555	3555	3555	0
374	20250217	152700	438590900	3555	3555	3555	3555	0
375	20250217	152600	438590900	3555	3555	3555	3555	0
376	20250217	152500	438590900	3555	3555	3555	3555	0
377	20250217	152400	438590900	3555	3555	3555	3555	0
378	20250217	152300	438590900	3555	3555	3555	3555	0
379	20250217	152200	438590900	3555	3555	3555	3555	0
380	20250217	152100	438590900	3555	3555	3555	3555	0
381	20250217	152000	438590900	3555	3555	3555	3555	0
382	20250217	151900	438590900	3555	3565	3565	3555	6
383	20250217	151800	438569535	3555	3565	3565	3555	3
384	20250217	151700	438558850	3555	3555	3555	3555	0
385	20250217	151600	438558850	3555	3555	3570	3555	36
386	20250217	151500	438430810	3555	3560	3570	3555	106
387	20250217	151400	438053925	3555	3565	3570	3555	1357
388	20250217	151300	433225415	3570	3570	3570	3570	0
389	20250217	151200	433225415	3570	3565	3570	3565	156
390	20250217	151100	432669245	3570	3570	3570	3570	141
391	20250217	151000	432165875	3570	3570	3570	3570	3
392	20250217	150900	432155165	3570	3560	3570	3560	3362
393	20250217	150800	420172065	3560	3565	3565	3560	230
394	20250217	150700	419352515	3565	3565	3565	3565	1
395	20250217	150600	419348950	3565	3565	3565	3565	0
396	20250217	150500	419348950	3565	3565	3565	3565	0
397	20250217	150400	419348950	3565	3565	3565	3560	1752
398	20250217	150300	413105265	3565	3565	3565	3565	0
399	20250217	150200	413105265	3565	3565	3565	3565	1109
400	20250217	150100	409151680	3565	3565	3570	3560	1345
401	20250217	150000	404363145	3570	3570	3570	3570	184
402	20250217	145900	403706265	3570	3570	3570	3565	293
403	20250217	145800	402661710	3565	3570	3570	3565	302
404	20250217	145700	401585070	3565	3565	3565	3565	65
405	20250217	145600	401353345	3570	3570	3570	3565	5
406	20250217	145500	401335500	3565	3565	3565	3565	4
407	20250217	145400	401321240	3565	3565	3565	3565	232
408	20250217	145300	400494160	3565	3560	3565	3560	739
409	20250217	145200	397860320	3565	3565	3565	3565	1
410	20250217	145100	397856755	3560	3560	3560	3560	0
411	20250217	145000	397856755	3560	3560	3560	3560	38
412	20250217	144900	397721475	3565	3565	3565	3565	0
413	20250217	144800	397721475	3565	3555	3565	3555	2
414	20250217	144700	397714355	3555	3555	3555	3555	0
415	20250217	144600	397714355	3555	3565	3565	3555	780
416	20250217	144500	394937600	3560	3560	3560	3560	270
417	20250217	144400	393976400	3565	3565	3565	3565	512
418	20250217	144300	392151120	3565	3565	3565	3565	0
419	20250217	144200	392151120	3565	3565	3565	3565	1
420	20250217	144100	392147555	3565	3565	3565	3565	100
421	20250217	144000	391791055	3565	3565	3565	3565	0
422	20250217	143900	391791055	3565	3565	3565	3565	0
423	20250217	143800	391791055	3565	3565	3565	3565	0
424	20250217	143700	391791055	3565	3555	3565	3555	8
425	20250217	143600	391762590	3560	3565	3565	3560	2
426	20250217	143500	391755465	3560	3560	3560	3560	200
427	20250217	143400	391043465	3560	3560	3560	3560	0
428	20250217	143300	391043465	3560	3560	3560	3560	0
429	20250217	143200	391043465	3560	3560	3560	3560	90
430	20250217	143100	390723065	3560	3560	3560	3560	0
431	20250217	143000	390723065	3560	3560	3560	3560	1
432	20250217	142900	390719505	3560	3565	3565	3560	7
433	20250217	142800	390694580	3560	3560	3560	3560	0
434	20250217	142700	390694580	3560	3560	3560	3560	0
435	20250217	142600	390694580	3560	3560	3560	3560	0
436	20250217	142500	390694580	3560	3560	3560	3560	0
437	20250217	142400	390694580	3560	3560	3560	3560	100
438	20250217	142300	390338580	3565	3565	3565	3565	0
439	20250217	142200	390338580	3565	3565	3565	3565	0
440	20250217	142100	390338580	3565	3565	3565	3565	0
441	20250217	142000	390338580	3565	3555	3565	3555	6
442	20250217	141900	390317240	3565	3565	3565	3565	0
443	20250217	141800	390317240	3565	3565	3565	3565	1
444	20250217	141700	390313675	3560	3560	3560	3560	830
445	20250217	141600	387358875	3560	3560	3560	3560	70
446	20250217	141500	387109675	3560	3560	3560	3560	100
447	20250217	141400	386753675	3565	3565	3565	3565	1
448	20250217	141300	386750110	3565	3565	3565	3565	1
449	20250217	141200	386746545	3555	3555	3555	3555	100
450	20250217	141100	386391045	3565	3565	3565	3565	7
451	20250217	141000	386366090	3560	3560	3560	3560	1061
452	20250217	140900	382588930	3565	3565	3565	3565	11
453	20250217	140800	382549715	3570	3570	3570	3570	0
454	20250217	140700	382549715	3570	3570	3570	3570	0
455	20250217	140600	382549715	3570	3570	3570	3570	100
456	20250217	140500	382192715	3570	3570	3570	3570	0
457	20250217	140400	382192715	3570	3570	3570	3570	0
458	20250217	140300	382192715	3570	3570	3570	3570	0
459	20250217	140200	382192715	3570	3570	3570	3570	0
460	20250217	140100	382192715	3570	3570	3570	3570	0
461	20250217	140000	382192715	3570	3570	3570	3570	0
462	20250217	135900	382192715	3570	3565	3570	3565	1070
463	20250217	135800	378375815	3560	3560	3560	3560	0
464	20250217	135700	378375815	3560	3565	3565	3560	73
465	20250217	135600	378115630	3565	3565	3565	3565	60
466	20250217	135500	377901730	3565	3565	3565	3565	170
467	20250217	135400	377295680	3565	3560	3565	3560	132
468	20250217	135300	376825660	3565	3565	3565	3565	0
469	20250217	135200	376825660	3565	3565	3565	3565	10
470	20250217	135100	376790010	3570	3570	3570	3570	0
471	20250217	135000	376790010	3570	3570	3570	3570	0
472	20250217	134900	376790010	3570	3570	3570	3570	0
473	20250217	134800	376790010	3570	3570	3570	3570	3
474	20250217	134700	376779300	3555	3555	3555	3555	0
475	20250217	134600	376779300	3555	3560	3560	3555	889
476	20250217	134500	373618895	3565	3565	3565	3565	1
477	20250217	134400	373615330	3560	3560	3560	3560	500
478	20250217	134300	371835330	3570	3570	3570	3570	1
479	20250217	134200	371831760	3555	3555	3555	3555	19
480	20250217	134100	371764215	3570	3570	3570	3570	150
481	20250217	134000	371228715	3570	3570	3570	3570	0
482	20250217	133900	371228715	3570	3570	3570	3570	0
483	20250217	133800	371228715	3570	3570	3570	3570	0
484	20250217	133700	371228715	3570	3570	3570	3570	0
485	20250217	133600	371228715	3570	3570	3570	3570	73
486	20250217	133500	370968105	3575	3575	3575	3575	9
487	20250217	133400	370935930	3550	3560	3575	3550	1988
488	20250217	133300	363865215	3570	3570	3570	3570	0
489	20250217	133200	363865215	3570	3565	3570	3565	202
490	20250217	133100	363144085	3570	3570	3570	3570	0
491	20250217	133000	363144085	3570	3570	3570	3570	0
492	20250217	132900	363144085	3570	3570	3570	3570	0
493	20250217	132800	363144085	3570	3570	3570	3570	0
494	20250217	132700	363144085	3570	3570	3570	3570	1000
495	20250217	132600	359574085	3570	3570	3570	3570	0
496	20250217	132500	359574085	3570	3570	3570	3570	0
497	20250217	132400	359574085	3570	3570	3570	3570	44
498	20250217	132300	359417005	3570	3570	3570	3560	4
499	20250217	132200	359402735	3570	3570	3570	3570	5
500	20250217	132100	359384885	3570	3570	3570	3570	0
501	20250217	132000	359384885	3570	3570	3570	3570	1
502	20250217	131900	359381315	3560	3555	3570	3555	404
503	20250217	131800	357943105	3555	3555	3555	3555	971
504	20250217	131700	354491200	3565	3565	3565	3565	0
505	20250217	131600	354491200	3565	3570	3570	3565	25
506	20250217	131500	354402065	3565	3565	3565	3565	18
507	20250217	131400	354337895	3570	3570	3570	3570	2
508	20250217	131300	354330755	3565	3565	3565	3565	0
509	20250217	131200	354330755	3565	3565	3565	3565	60
510	20250217	131100	354116855	3565	3565	3565	3565	0
511	20250217	131000	354116855	3565	3565	3565	3565	1
512	20250217	130900	354113290	3555	3565	3565	3555	80
513	20250217	130800	353828870	3555	3555	3555	3555	88
514	20250217	130700	353516030	3565	3565	3565	3565	0
515	20250217	130600	353516030	3565	3565	3565	3565	0
516	20250217	130500	353516030	3565	3565	3565	3565	1
517	20250217	130400	353512465	3560	3560	3560	3560	89
518	20250217	130300	353195625	3560	3560	3560	3560	11
519	20250217	130200	353156465	3560	3560	3560	3560	499
520	20250217	130100	351380025	3560	3560	3560	3560	100
521	20250217	130000	351024025	3560	3565	3565	3560	157
522	20250217	125900	350464585	3570	3570	3570	3570	25
523	20250217	125800	350375335	3570	3570	3570	3570	150
524	20250217	125700	349839835	3570	3570	3570	3570	0
525	20250217	125600	349839835	3570	3570	3570	3570	0
526	20250217	125500	349839835	3570	3570	3570	3570	300
527	20250217	125400	348768835	3570	3565	3570	3565	9
528	20250217	125300	348736735	3570	3570	3570	3570	0
529	20250217	125200	348736735	3570	3570	3570	3570	0
530	20250217	125100	348736735	3570	3570	3570	3570	6
531	20250217	125000	348715315	3570	3570	3570	3570	0
532	20250217	124900	348715315	3570	3570	3570	3570	0
533	20250217	124800	348715315	3570	3570	3570	3570	0
534	20250217	124700	348715315	3570	3570	3570	3570	1
535	20250217	124600	348711745	3565	3565	3565	3565	1
536	20250217	124500	348708180	3570	3570	3570	3570	0
537	20250217	124400	348708180	3570	3570	3570	3570	280
538	20250217	124300	347708580	3575	3575	3575	3575	8
539	20250217	124200	347679980	3560	3560	3560	3560	167
540	20250217	124100	347085460	3560	3560	3575	3560	39
541	20250217	124000	346946605	3575	3575	3575	3575	0
542	20250217	123900	346946605	3575	3575	3575	3575	1
543	20250217	123800	346943030	3565	3565	3565	3565	0
544	20250217	123700	346943030	3565	3565	3565	3565	500
545	20250217	123600	345160530	3565	3565	3565	3565	0
546	20250217	123500	345160530	3565	3565	3565	3565	0
547	20250217	123400	345160530	3565	3560	3565	3560	2
548	20250217	123300	345153405	3555	3560	3560	3555	2418
549	20250217	123200	336555080	3565	3565	3565	3565	0
550	20250217	123100	336555080	3565	3565	3565	3565	0
551	20250217	123000	336555080	3565	3565	3565	3565	0
552	20250217	122900	336555080	3565	3565	3565	3565	2
553	20250217	122800	336547950	3565	3565	3565	3565	0
554	20250217	122700	336547950	3565	3565	3565	3565	0
555	20250217	122600	336547950	3565	3565	3565	3565	0
556	20250217	122500	336547950	3565	3565	3565	3565	0
557	20250217	122400	336547950	3565	3565	3565	3565	1
558	20250217	122300	336544385	3565	3565	3565	3565	0
559	20250217	122200	336544385	3565	3565	3565	3565	0
560	20250217	122100	336544385	3565	3565	3565	3565	22
561	20250217	122000	336465955	3570	3570	3570	3570	1
562	20250217	121900	336462385	3560	3560	3560	3560	0
563	20250217	121800	336462385	3560	3560	3560	3560	50
564	20250217	121700	336284385	3560	3560	3560	3560	0
565	20250217	121600	336284385	3560	3560	3560	3560	0
566	20250217	121500	336284385	3560	3560	3560	3560	766
567	20250217	121400	333557425	3560	3570	3570	3560	738
568	20250217	121300	330928705	3570	3570	3570	3565	400
569	20250217	121200	329502450	3570	3570	3570	3570	100
570	20250217	121100	329145450	3575	3575	3575	3575	80
571	20250217	121000	328859450	3570	3570	3570	3570	54
572	20250217	120900	328666670	3580	3580	3580	3580	6
573	20250217	120800	328645190	3580	3580	3580	3580	300
574	20250217	120700	327571190	3575	3575	3575	3575	25
575	20250217	120600	327481815	3580	3580	3580	3580	0
576	20250217	120500	327481815	3580	3580	3580	3580	0
577	20250217	120400	327481815	3580	3580	3580	3580	2
578	20250217	120300	327474655	3580	3580	3580	3580	14
579	20250217	120200	327424535	3580	3580	3580	3580	0
580	20250217	120100	327424535	3580	3580	3580	3580	0
581	20250217	120000	327424535	3580	3580	3580	3580	0
582	20250217	115900	327424535	3580	3580	3580	3580	0
583	20250217	115800	327424535	3580	3580	3580	3580	0
584	20250217	115700	327424535	3580	3580	3580	3580	1
585	20250217	115600	327420955	3580	3580	3580	3580	0
586	20250217	115500	327420955	3580	3580	3580	3580	0
587	20250217	115400	327420955	3580	3570	3580	3570	105
588	20250217	115300	327046055	3580	3580	3580	3580	0
589	20250217	115200	327046055	3580	3580	3580	3580	1
590	20250217	115100	327042475	3575	3575	3575	3575	0
591	20250217	115000	327042475	3575	3575	3575	3575	5720
592	20250217	114900	306593475	3580	3580	3580	3580	2
593	20250217	114800	306586315	3585	3585	3585	3585	30
594	20250217	114700	306478765	3585	3585	3585	3585	0
595	20250217	114600	306478765	3585	3585	3585	3585	2
596	20250217	114500	306471595	3575	3575	3575	3575	40
597	20250217	114400	306328595	3585	3585	3585	3585	0
598	20250217	114300	306328595	3585	3585	3585	3585	0
599	20250217	114200	306328595	3585	3585	3585	3585	0
600	20250217	114100	306328595	3585	3585	3585	3585	0
601	20250217	114000	306328595	3585	3570	3585	3570	705
602	20250217	113900	303811730	3585	3585	3585	3585	1
603	20250217	113800	303808145	3580	3580	3580	3580	50
604	20250217	113700	303629145	3580	3580	3580	3580	73
605	20250217	113600	303367805	3580	3580	3580	3580	0
606	20250217	113500	303367805	3580	3580	3580	3580	0
607	20250217	113400	303367805	3580	3580	3580	3580	102
608	20250217	113300	303002645	3580	3580	3580	3580	0
609	20250217	113200	303002645	3580	3580	3580	3580	0
610	20250217	113100	303002645	3580	3575	3580	3575	3000
611	20250217	113000	292263185	3575	3575	3575	3575	0
612	20250217	112900	292263185	3575	3575	3575	3575	10
613	20250217	112800	292227435	3575	3575	3575	3575	0
614	20250217	112700	292227435	3575	3575	3575	3575	21
615	20250217	112600	292152360	3570	3570	3570	3570	37
616	20250217	112500	292020270	3575	3585	3585	3575	1328
617	20250217	112400	287266030	3590	3585	3590	3585	28
618	20250217	112300	287165515	3580	3585	3585	3580	215
619	20250217	112200	286395810	3595	3595	3595	3595	7
620	20250217	112100	286370645	3590	3585	3590	3585	1397
621	20250217	112000	281355430	3585	3585	3585	3585	0
622	20250217	111900	281355430	3585	3585	3585	3585	0
623	20250217	111800	281355430	3585	3590	3590	3585	1359
624	20250217	111700	276480910	3595	3595	3595	3595	77
625	20250217	111600	276204095	3595	3595	3595	3595	20
626	20250217	111500	276132195	3590	3590	3595	3590	1641
627	20250217	111400	270235805	3590	3590	3590	3590	0
628	20250217	111300	270235805	3590	3580	3590	3580	978
629	20250217	111200	266726195	3585	3580	3585	3580	1092
630	20250217	111100	262813195	3580	3580	3580	3580	0
631	20250217	111000	262813195	3580	3580	3580	3580	0
632	20250217	110900	262813195	3580	3580	3580	3580	0
633	20250217	110800	262813195	3580	3580	3580	3580	0
634	20250217	110700	262813195	3580	3580	3580	3560	1397
635	20250217	110600	257825965	3580	3580	3580	3580	137
636	20250217	110500	257335505	3580	3580	3580	3580	280
637	20250217	110400	256333105	3580	3580	3580	3580	0
638	20250217	110300	256333105	3580	3580	3580	3580	0
639	20250217	110200	256333105	3580	3580	3580	3580	0
640	20250217	110100	256333105	3580	3580	3580	3580	3
641	20250217	110000	256322365	3580	3580	3580	3580	0
642	20250217	105900	256322365	3580	3580	3580	3580	1
643	20250217	105800	256318785	3565	3565	3565	3565	0
644	20250217	105700	256318785	3565	3580	3580	3565	633
645	20250217	105600	254061000	3580	3580	3580	3580	30
646	20250217	105500	253953600	3575	3575	3575	3575	2
647	20250217	105400	253946450	3580	3580	3580	3580	10
648	20250217	105300	253910650	3580	3580	3580	3580	69
649	20250217	105200	253663630	3580	3580	3580	3580	12
650	20250217	105100	253620670	3580	3580	3580	3580	0
651	20250217	105000	253620670	3580	3580	3580	3580	918
652	20250217	104900	250334230	3580	3575	3580	3575	99
653	20250217	104800	249980300	3580	3580	3580	3580	0
654	20250217	104700	249980300	3580	3580	3580	3580	1
655	20250217	104600	249976720	3585	3585	3585	3585	1
656	20250217	104500	249973135	3580	3580	3580	3580	1
657	20250217	104400	249969555	3580	3580	3580	3580	150
658	20250217	104300	249432555	3580	3580	3580	3580	0
659	20250217	104200	249432555	3580	3580	3580	3580	0
660	20250217	104100	249432555	3580	3580	3580	3580	0
661	20250217	104000	249432555	3580	3580	3580	3580	5
662	20250217	103900	249414655	3580	3570	3580	3565	266
663	20250217	103800	248466345	3580	3580	3580	3580	0
664	20250217	103700	248466345	3580	3580	3580	3580	1
665	20250217	103600	248462765	3585	3585	3585	3585	0
666	20250217	103500	248462765	3585	3585	3585	3585	0
667	20250217	103400	248462765	3585	3585	3585	3585	0
668	20250217	103300	248462765	3585	3585	3585	3585	0
669	20250217	103200	248462765	3585	3585	3585	3585	1
670	20250217	103100	248459180	3585	3585	3585	3585	0
671	20250217	103000	248459180	3585	3585	3585	3585	0
672	20250217	102900	248459180	3585	3575	3585	3575	114
673	20250217	102800	248051480	3555	3575	3575	3555	41
674	20250217	102700	247904925	3570	3575	3575	3570	3
675	20250217	102600	247894205	3570	3570	3570	3570	38
676	20250217	102500	247758545	3570	3570	3570	3570	0
677	20250217	102400	247758545	3570	3560	3570	3560	1155
678	20250217	102300	243646645	3565	3570	3570	3565	16
679	20250217	102200	243589540	3575	3575	3575	3575	0
680	20250217	102100	243589540	3575	3580	3580	3575	124
681	20250217	102000	243146230	3590	3590	3590	3590	0
682	20250217	101900	243146230	3590	3590	3590	3590	1
683	20250217	101800	243142640	3585	3585	3585	3585	141
684	20250217	101700	242637155	3585	3585	3585	3585	0
685	20250217	101600	242637155	3585	3585	3585	3585	0
686	20250217	101500	242637155	3585	3585	3585	3585	36
687	20250217	101400	242508095	3580	3580	3580	3580	960
688	20250217	101300	239071295	3580	3580	3580	3580	0
689	20250217	101200	239071295	3580	3580	3580	3580	0
690	20250217	101100	239071295	3580	3580	3580	3580	0
691	20250217	101000	239071295	3580	3580	3580	3580	0
692	20250217	100900	239071295	3580	3580	3580	3580	0
693	20250217	100800	239071295	3580	3580	3580	3580	33
694	20250217	100700	238953155	3595	3595	3595	3595	0
695	20250217	100600	238953155	3595	3595	3595	3595	2
696	20250217	100500	238945965	3595	3595	3595	3595	0
697	20250217	100400	238945965	3595	3595	3595	3595	1
698	20250217	100300	238942370	3585	3585	3585	3585	55
699	20250217	100200	238745195	3595	3585	3595	3585	57
700	20250217	100100	238540840	3575	3575	3575	3575	21
701	20250217	100000	238465765	3590	3580	3590	3580	14
702	20250217	095900	238415635	3595	3595	3595	3595	0
703	20250217	095800	238415635	3595	3585	3595	3585	5
704	20250217	095700	238397700	3595	3590	3595	3590	2
705	20250217	095600	238390515	3595	3595	3595	3590	905
706	20250217	095500	235141520	3610	3605	3610	3605	200
707	20250217	095400	234420210	3605	3595	3610	3595	2932
708	20250217	095300	223870925	3595	3580	3595	3580	2705
709	20250217	095200	214168505	3575	3580	3580	3575	46
710	20250217	095100	214004050	3585	3585	3585	3585	2
711	20250217	095000	213996880	3585	3580	3585	3580	91
712	20250217	094900	213670650	3565	3565	3565	3565	118
713	20250217	094800	213249980	3565	3565	3565	3565	115
714	20250217	094700	212840005	3565	3570	3570	3560	451
715	20250217	094600	211232465	3565	3565	3565	3565	69
716	20250217	094500	210986480	3585	3585	3585	3585	0
717	20250217	094400	210986480	3585	3570	3585	3570	700
718	20250217	094300	208482775	3570	3570	3570	3570	0
719	20250217	094200	208482775	3570	3570	3570	3570	0
720	20250217	094100	208482775	3570	3570	3570	3570	2
721	20250217	094000	208475635	3565	3565	3565	3565	0
722	20250217	093900	208475635	3565	3565	3565	3565	31
723	20250217	093800	208365120	3570	3570	3570	3570	36
724	20250217	093700	208236600	3580	3580	3580	3580	0
725	20250217	093600	208236600	3580	3580	3580	3580	0
726	20250217	093500	208236600	3580	3580	3580	3580	0
727	20250217	093400	208236600	3580	3580	3580	3580	0
728	20250217	093300	208236600	3580	3570	3580	3570	3
729	20250217	093200	208225870	3580	3580	3580	3580	12
730	20250217	093100	208182910	3575	3580	3580	3575	98
731	20250217	093000	207832300	3585	3585	3585	3585	0
732	20250217	092900	207832300	3585	3575	3585	3575	5
733	20250217	092800	207814395	3585	3585	3585	3585	504
734	20250217	092700	206007555	3585	3580	3585	3565	566
735	20250217	092600	203980245	3580	3560	3580	3560	909
736	20250217	092500	200743985	3560	3540	3560	3540	2381
737	20250217	092400	192302370	3540	3540	3540	3540	1
738	20250217	092300	192298830	3540	3540	3540	3525	672
739	20250217	092200	189927125	3540	3560	3560	3500	20420
740	20250217	092100	118365725	3575	3575	3575	3560	448
741	20250217	092000	116770135	3580	3570	3580	3570	24
742	20250217	091900	116684390	3565	3570	3570	3565	192
743	20250217	091800	115999875	3570	3575	3575	3570	968
744	20250217	091700	112543960	3580	3585	3585	3580	1392
745	20250217	091600	107560145	3600	3600	3600	3600	2
746	20250217	091500	107552945	3600	3615	3615	3585	5780
747	20250217	091400	86785585	3615	3605	3615	3600	1583
748	20250217	091300	81072865	3610	3600	3610	3585	2516
749	20250217	091200	72026980	3585	3595	3610	3585	3739
750	20250217	091100	58600195	3600	3595	3600	3595	1472
751	20250217	091000	53302900	3595	3590	3595	3590	2020
752	20250217	090900	46051085	3590	3580	3590	3580	540
753	20250217	090800	44116115	3580	3580	3580	3580	1
754	20250217	090700	44112535	3580	3580	3585	3580	292
755	20250217	090600	43066755	3580	3580	3580	3580	3
756	20250217	090500	43056015	3580	3585	3585	3550	380
757	20250217	090400	41695485	3590	3585	3590	3555	127
758	20250217	090300	41240480	3590	3560	3590	3560	8782
759	20250217	090200	9870805	3570	3570	3570	3570	0
760	20250217	090100	9870805	3570	3570	3570	3570	0
761	20250217	090000	9870805	3570	3505	3575	3500	2803