KissMeData/373110/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	213500	1726871830	4995	4995	4995	4995	4976
3	20250219	213400	1726871830	4995	4995	4995	4995	0
4	20250219	213300	1726871830	4995	4995	4995	4995	0
5	20250219	213200	1726871830	4995	4995	4995	4995	0
6	20250219	213100	1726871830	4995	4995	4995	4995	0
7	20250219	213000	1726871830	4995	4995	4995	4995	0
8	20250219	212900	1726871830	4995	4995	4995	4995	0
9	20250219	212800	1726871830	4995	4995	4995	4995	0
10	20250219	212700	1726871830	4995	4995	4995	4995	0
11	20250219	212600	1726871830	4995	4995	4995	4995	0
12	20250219	212500	1726871830	4995	4995	4995	4995	0
13	20250219	212400	1726871830	4995	4995	4995	4995	0
14	20250219	212300	1726871830	4995	4995	4995	4995	0
15	20250219	212200	1726871830	4995	4995	4995	4995	0
16	20250219	212100	1726871830	4995	4995	4995	4995	0
17	20250219	212000	1726871830	4995	4995	4995	4995	0
18	20250219	211900	1726871830	4995	4995	4995	4995	0
19	20250219	211800	1726871830	4995	4995	4995	4995	0
20	20250219	211700	1726871830	4995	4995	4995	4995	0
21	20250219	211600	1726871830	4995	4995	4995	4995	0
22	20250219	211500	1726871830	4995	4995	4995	4995	0
23	20250219	211400	1726871830	4995	4995	4995	4995	0
24	20250219	211300	1726871830	4995	4995	4995	4995	0
25	20250219	211200	1726871830	4995	4995	4995	4995	0
26	20250219	211100	1726871830	4995	4995	4995	4995	0
27	20250219	211000	1726871830	4995	4995	4995	4995	0
28	20250219	210900	1726871830	4995	4995	4995	4995	0
29	20250219	210800	1726871830	4995	4995	4995	4995	0
30	20250219	210700	1726871830	4995	4995	4995	4995	0
31	20250219	210600	1726871830	4995	4995	4995	4995	0
32	20250219	210500	1726871830	4995	4995	4995	4995	4976
33	20250219	210400	1726871830	4995	4995	4995	4995	0
34	20250219	210300	1726871830	4995	4995	4995	4995	0
35	20250219	210200	1726871830	4995	4995	4995	4995	0
36	20250219	210100	1726871830	4995	4995	4995	4995	0
37	20250219	210000	1726871830	4995	4995	4995	4995	0
38	20250219	205900	1726871830	4995	4995	4995	4995	0
39	20250219	205800	1726871830	4995	4995	4995	4995	0
40	20250219	205700	1726871830	4995	4995	4995	4995	0
41	20250219	205600	1726871830	4995	4995	4995	4995	0
42	20250219	205500	1726871830	4995	4995	4995	4995	0
43	20250219	205400	1726871830	4995	4995	4995	4995	0
44	20250219	205300	1726871830	4995	4995	4995	4995	0
45	20250219	205200	1726871830	4995	4995	4995	4995	0
46	20250219	205100	1726871830	4995	4995	4995	4995	0
47	20250219	205000	1726871830	4995	4995	4995	4995	0
48	20250219	204900	1726871830	4995	4995	4995	4995	0
49	20250219	204800	1726871830	4995	4995	4995	4995	0
50	20250219	204700	1726871830	4995	4995	4995	4995	0
51	20250219	204600	1726871830	4995	4995	4995	4995	0
52	20250219	204500	1726871830	4995	4995	4995	4995	0
53	20250219	204400	1726871830	4995	4995	4995	4995	0
54	20250219	204300	1726871830	4995	4995	4995	4995	0
55	20250219	204200	1726871830	4995	4995	4995	4995	0
56	20250219	204100	1726871830	4995	4995	4995	4995	0
57	20250219	204000	1726871830	4995	4995	4995	4995	0
58	20250219	203900	1726871830	4995	4995	4995	4995	0
59	20250219	203800	1726871830	4995	4995	4995	4995	0
60	20250219	203700	1726871830	4995	4995	4995	4995	0
61	20250219	203600	1726871830	4995	4995	4995	4995	0
62	20250219	203500	1726871830	4995	4995	4995	4995	4976
63	20250219	203400	1726871830	4995	4995	4995	4995	0
64	20250219	203300	1726871830	4995	4995	4995	4995	0
65	20250219	203200	1726871830	4995	4995	4995	4995	0
66	20250219	203100	1726871830	4995	4995	4995	4995	0
67	20250219	203000	1726871830	4995	4995	4995	4995	0
68	20250219	202900	1726871830	4995	4995	4995	4995	0
69	20250219	202800	1726871830	4995	4995	4995	4995	0
70	20250219	202700	1726871830	4995	4995	4995	4995	0
71	20250219	202600	1726871830	4995	4995	4995	4995	0
72	20250219	202500	1726871830	4995	4995	4995	4995	0
73	20250219	202400	1726871830	4995	4995	4995	4995	0
74	20250219	202300	1726871830	4995	4995	4995	4995	0
75	20250219	202200	1726871830	4995	4995	4995	4995	0
76	20250219	202100	1726871830	4995	4995	4995	4995	0
77	20250219	202000	1726871830	4995	4995	4995	4995	0
78	20250219	201900	1726871830	4995	4995	4995	4995	0
79	20250219	201800	1726871830	4995	4995	4995	4995	0
80	20250219	201700	1726871830	4995	4995	4995	4995	0
81	20250219	201600	1726871830	4995	4995	4995	4995	0
82	20250219	201500	1726871830	4995	4995	4995	4995	0
83	20250219	201400	1726871830	4995	4995	4995	4995	0
84	20250219	201300	1726871830	4995	4995	4995	4995	0
85	20250219	201200	1726871830	4995	4995	4995	4995	0
86	20250219	201100	1726871830	4995	4995	4995	4995	0
87	20250219	201000	1726871830	4995	4995	4995	4995	0
88	20250219	200900	1726871830	4995	4995	4995	4995	0
89	20250219	200800	1726871830	4995	4995	4995	4995	0
90	20250219	200700	1726871830	4995	4995	4995	4995	0
91	20250219	200600	1726871830	4995	4995	4995	4995	0
92	20250219	200500	1726871830	4995	4995	4995	4995	4976
93	20250219	200400	1726871830	4995	4995	4995	4995	0
94	20250219	200300	1726871830	4995	4995	4995	4995	0
95	20250219	200200	1726871830	4995	4995	4995	4995	0
96	20250219	200100	1726871830	4995	4995	4995	4995	0
97	20250219	200000	1726871830	4995	4995	4995	4995	0
98	20250219	195900	1726871830	4995	4995	4995	4995	0
99	20250219	195800	1726871830	4995	4995	4995	4995	0
100	20250219	195700	1726871830	4995	4995	4995	4995	0
101	20250219	195600	1726871830	4995	4995	4995	4995	0
102	20250219	195500	1726871830	4995	4995	4995	4995	0
103	20250219	195400	1726871830	4995	4995	4995	4995	0
104	20250219	195300	1726871830	4995	4995	4995	4995	0
105	20250219	195200	1726871830	4995	4995	4995	4995	0
106	20250219	195100	1726871830	4995	4995	4995	4995	0
107	20250219	195000	1726871830	4995	4995	4995	4995	0
108	20250219	194900	1726871830	4995	4995	4995	4995	0
109	20250219	194800	1726871830	4995	4995	4995	4995	0
110	20250219	194700	1726871830	4995	4995	4995	4995	0
111	20250219	194600	1726871830	4995	4995	4995	4995	0
112	20250219	194500	1726871830	4995	4995	4995	4995	0
113	20250219	194400	1726871830	4995	4995	4995	4995	0
114	20250219	194300	1726871830	4995	4995	4995	4995	0
115	20250219	194200	1726871830	4995	4995	4995	4995	0
116	20250219	194100	1726871830	4995	4995	4995	4995	0
117	20250219	194000	1726871830	4995	4995	4995	4995	0
118	20250219	193900	1726871830	4995	4995	4995	4995	0
119	20250219	193800	1726871830	4995	4995	4995	4995	0
120	20250219	193700	1726871830	4995	4995	4995	4995	0
121	20250219	193600	1726871830	4995	4995	4995	4995	0
122	20250219	193500	1726871830	4995	4995	4995	4995	4976
123	20250219	193400	1726871830	4995	4995	4995	4995	0
124	20250219	193300	1726871830	4995	4995	4995	4995	0
125	20250219	193200	1726871830	4995	4995	4995	4995	0
126	20250219	193100	1726871830	4995	4995	4995	4995	0
127	20250219	193000	1726871830	4995	4995	4995	4995	0
128	20250219	192900	1726871830	4995	4995	4995	4995	0
129	20250219	192800	1726871830	4995	4995	4995	4995	0
130	20250219	192700	1726871830	4995	4995	4995	4995	0
131	20250219	192600	1726871830	4995	4995	4995	4995	0
132	20250219	192500	1726871830	4995	4995	4995	4995	0
133	20250219	192400	1726871830	4995	4995	4995	4995	0
134	20250219	192300	1726871830	4995	4995	4995	4995	0
135	20250219	192200	1726871830	4995	4995	4995	4995	0
136	20250219	192100	1726871830	4995	4995	4995	4995	0
137	20250219	192000	1726871830	4995	4995	4995	4995	0
138	20250219	191900	1726871830	4995	4995	4995	4995	0
139	20250219	191800	1726871830	4995	4995	4995	4995	0
140	20250219	191700	1726871830	4995	4995	4995	4995	0
141	20250219	191600	1726871830	4995	4995	4995	4995	0
142	20250219	191500	1726871830	4995	4995	4995	4995	0
143	20250219	191400	1726871830	4995	4995	4995	4995	0
144	20250219	191300	1726871830	4995	4995	4995	4995	0
145	20250219	191200	1726871830	4995	4995	4995	4995	0
146	20250219	191100	1726871830	4995	4995	4995	4995	0
147	20250219	191000	1726871830	4995	4995	4995	4995	0
148	20250219	190900	1726871830	4995	4995	4995	4995	0
149	20250219	190800	1726871830	4995	4995	4995	4995	0
150	20250219	190700	1726871830	4995	4995	4995	4995	0
151	20250219	190600	1726871830	4995	4995	4995	4995	0
152	20250219	190500	1726871830	4995	4995	4995	4995	4976
153	20250219	190400	1726871830	4995	4995	4995	4995	0
154	20250219	190300	1726871830	4995	4995	4995	4995	0
155	20250219	190200	1726871830	4995	4995	4995	4995	0
156	20250219	190100	1726871830	4995	4995	4995	4995	0
157	20250219	190000	1726871830	4995	4995	4995	4995	0
158	20250219	185900	1726871830	4995	4995	4995	4995	0
159	20250219	185800	1726871830	4995	4995	4995	4995	0
160	20250219	185700	1726871830	4995	4995	4995	4995	0
161	20250219	185600	1726871830	4995	4995	4995	4995	0
162	20250219	185500	1726871830	4995	4995	4995	4995	0
163	20250219	185400	1726871830	4995	4995	4995	4995	0
164	20250219	185300	1726871830	4995	4995	4995	4995	0
165	20250219	185200	1726871830	4995	4995	4995	4995	0
166	20250219	185100	1726871830	4995	4995	4995	4995	0
167	20250219	185000	1726871830	4995	4995	4995	4995	0
168	20250219	184900	1726871830	4995	4995	4995	4995	0
169	20250219	184800	1726871830	4995	4995	4995	4995	0
170	20250219	184700	1726871830	4995	4995	4995	4995	0
171	20250219	184600	1726871830	4995	4995	4995	4995	0
172	20250219	184500	1726871830	4995	4995	4995	4995	0
173	20250219	184400	1726871830	4995	4995	4995	4995	0
174	20250219	184300	1726871830	4995	4995	4995	4995	0
175	20250219	184200	1726871830	4995	4995	4995	4995	0
176	20250219	184100	1726871830	4995	4995	4995	4995	0
177	20250219	184000	1726871830	4995	4995	4995	4995	0
178	20250219	183900	1726871830	4995	4995	4995	4995	0
179	20250219	183800	1726871830	4995	4995	4995	4995	0
180	20250219	183700	1726871830	4995	4995	4995	4995	0
181	20250219	183600	1726871830	4995	4995	4995	4995	0
182	20250219	183500	1726871830	4995	4995	4995	4995	4976
183	20250219	183400	1726871830	4995	4995	4995	4995	0
184	20250219	183300	1726871830	4995	4995	4995	4995	0
185	20250219	183200	1726871830	4995	4995	4995	4995	0
186	20250219	183100	1726871830	4995	4995	4995	4995	0
187	20250219	183000	1726871830	4995	4995	4995	4995	0
188	20250219	182900	1726871830	4995	4995	4995	4995	0
189	20250219	182800	1726871830	4995	4995	4995	4995	0
190	20250219	182700	1726871830	4995	4995	4995	4995	0
191	20250219	182600	1726871830	4995	4995	4995	4995	0
192	20250219	182500	1726871830	4995	4995	4995	4995	0
193	20250219	182400	1726871830	4995	4995	4995	4995	0
194	20250219	182300	1726871830	4995	4995	4995	4995	0
195	20250219	182200	1726871830	4995	4995	4995	4995	0
196	20250219	182100	1726871830	4995	4995	4995	4995	0
197	20250219	182000	1726871830	4995	4995	4995	4995	0
198	20250219	181900	1726871830	4995	4995	4995	4995	0
199	20250219	181800	1726871830	4995	4995	4995	4995	0
200	20250219	181700	1726871830	4995	4995	4995	4995	0
201	20250219	181600	1726871830	4995	4995	4995	4995	0
202	20250219	181500	1726871830	4995	4995	4995	4995	0
203	20250219	181400	1726871830	4995	4995	4995	4995	0
204	20250219	181300	1726871830	4995	4995	4995	4995	0
205	20250219	181200	1726871830	4995	4995	4995	4995	0
206	20250219	181100	1726871830	4995	4995	4995	4995	0
207	20250219	181000	1726871830	4995	4995	4995	4995	0
208	20250219	180900	1726871830	4995	4995	4995	4995	0
209	20250219	180800	1726871830	4995	4995	4995	4995	0
210	20250219	180700	1726871830	4995	4995	4995	4995	0
211	20250219	180600	1726871830	4995	4995	4995	4995	0
212	20250219	180500	1726871830	4995	4995	4995	4995	4976
213	20250219	180400	1726871830	4995	4995	4995	4995	0
214	20250219	180300	1726871830	4995	4995	4995	4995	0
215	20250219	180200	1726871830	4995	4995	4995	4995	0
216	20250219	180100	1726871830	4995	4995	4995	4995	0
217	20250219	180000	1726871830	4995	4995	4995	4995	0
218	20250219	175900	1726871830	4995	4995	4995	4995	0
219	20250219	175800	1726871830	4995	4995	4995	4995	0
220	20250219	175700	1726871830	4995	4995	4995	4995	0
221	20250219	175600	1726871830	4995	4995	4995	4995	0
222	20250219	175500	1726871830	4995	4995	4995	4995	0
223	20250219	175400	1726871830	4995	4995	4995	4995	0
224	20250219	175300	1726871830	4995	4995	4995	4995	0
225	20250219	175200	1726871830	4995	4995	4995	4995	0
226	20250219	175100	1726871830	4995	4995	4995	4995	0
227	20250219	175000	1726871830	4995	4995	4995	4995	0
228	20250219	174900	1726871830	4995	4995	4995	4995	0
229	20250219	174800	1726871830	4995	4995	4995	4995	0
230	20250219	174700	1726871830	4995	4995	4995	4995	0
231	20250219	174600	1726871830	4995	4995	4995	4995	0
232	20250219	174500	1726871830	4995	4995	4995	4995	0
233	20250219	174400	1726871830	4995	4995	4995	4995	0
234	20250219	174300	1726871830	4995	4995	4995	4995	0
235	20250219	174200	1726871830	4995	4995	4995	4995	0
236	20250219	174100	1726871830	4995	4995	4995	4995	0
237	20250219	174000	1726871830	4995	4995	4995	4995	0
238	20250219	173900	1726871830	4995	4995	4995	4995	0
239	20250219	173800	1726871830	4995	4995	4995	4995	0
240	20250219	173700	1726871830	4995	4995	4995	4995	0
241	20250219	173600	1726871830	4995	4995	4995	4995	0
242	20250219	173500	1726871830	4995	4995	4995	4995	4976
243	20250219	173400	1726871830	4995	4995	4995	4995	0
244	20250219	173300	1726871830	4995	4995	4995	4995	0
245	20250219	173200	1726871830	4995	4995	4995	4995	0
246	20250219	173100	1726871830	4995	4995	4995	4995	0
247	20250219	173000	1726871830	4995	4995	4995	4995	0
248	20250219	172900	1726871830	4995	4995	4995	4995	0
249	20250219	172800	1726871830	4995	4995	4995	4995	0
250	20250219	172700	1726871830	4995	4995	4995	4995	0
251	20250219	172600	1726871830	4995	4995	4995	4995	0
252	20250219	172500	1726871830	4995	4995	4995	4995	0
253	20250219	172400	1726871830	4995	4995	4995	4995	0
254	20250219	172300	1726871830	4995	4995	4995	4995	0
255	20250219	172200	1726871830	4995	4995	4995	4995	0
256	20250219	172100	1726871830	4995	4995	4995	4995	0
257	20250219	172000	1726871830	4995	4995	4995	4995	0
258	20250219	171900	1726871830	4995	4995	4995	4995	0
259	20250219	171800	1726871830	4995	4995	4995	4995	0
260	20250219	171700	1726871830	4995	4995	4995	4995	0
261	20250219	171600	1726871830	4995	4995	4995	4995	0
262	20250219	171500	1726871830	4995	4995	4995	4995	0
263	20250219	171400	1726871830	4995	4995	4995	4995	0
264	20250219	171300	1726871830	4995	4995	4995	4995	0
265	20250219	171200	1726871830	4995	4995	4995	4995	0
266	20250219	171100	1726871830	4995	4995	4995	4995	0
267	20250219	171000	1726871830	4995	4995	4995	4995	0
268	20250219	170900	1726871830	4995	4995	4995	4995	0
269	20250219	170800	1726871830	4995	4995	4995	4995	0
270	20250219	170700	1726871830	4995	4995	4995	4995	0
271	20250219	170600	1726871830	4995	4995	4995	4995	0
272	20250219	170500	1726871830	4995	4995	4995	4995	4976
273	20250219	170400	1726871830	4995	4995	4995	4995	0
274	20250219	170300	1726871830	4995	4995	4995	4995	0
275	20250219	170200	1726871830	4995	4995	4995	4995	0
276	20250219	170100	1726871830	4995	4995	4995	4995	0
277	20250219	170000	1726871830	4995	4995	4995	4995	0
278	20250219	165900	1726871830	4995	4995	4995	4995	0
279	20250219	165800	1726871830	4995	4995	4995	4995	0
280	20250219	165700	1726871830	4995	4995	4995	4995	0
281	20250219	165600	1726871830	4995	4995	4995	4995	0
282	20250219	165500	1726871830	4995	4995	4995	4995	0
283	20250219	165400	1726871830	4995	4995	4995	4995	0
284	20250219	165300	1726871830	4995	4995	4995	4995	0
285	20250219	165200	1726871830	4995	4995	4995	4995	0
286	20250219	165100	1726871830	4995	4995	4995	4995	0
287	20250219	165000	1726871830	4995	4995	4995	4995	0
288	20250219	164900	1726871830	4995	4995	4995	4995	0
289	20250219	164800	1726871830	4995	4995	4995	4995	0
290	20250219	164700	1726871830	4995	4995	4995	4995	0
291	20250219	164600	1726871830	4995	4995	4995	4995	0
292	20250219	164500	1726871830	4995	4995	4995	4995	0
293	20250219	164400	1726871830	4995	4995	4995	4995	0
294	20250219	164300	1726871830	4995	4995	4995	4995	0
295	20250219	164200	1726871830	4995	4995	4995	4995	0
296	20250219	164100	1726871830	4995	4995	4995	4995	0
297	20250219	164000	1726871830	4995	4995	4995	4995	0
298	20250219	163900	1726871830	4995	4995	4995	4995	0
299	20250219	163800	1726871830	4995	4995	4995	4995	0
300	20250219	163700	1726871830	4995	4995	4995	4995	0
301	20250219	163600	1726871830	4995	4995	4995	4995	0
302	20250219	163500	1726871830	4995	4995	4995	4995	4976
303	20250219	163400	1726871830	4995	4995	4995	4995	0
304	20250219	163300	1726871830	4995	4995	4995	4995	0
305	20250219	163200	1726871830	4995	4995	4995	4995	0
306	20250219	163100	1726871830	4995	4995	4995	4995	0
307	20250219	163000	1726871830	4995	4995	4995	4995	0
308	20250219	162900	1726871830	4995	4995	4995	4995	0
309	20250219	162800	1726871830	4995	4995	4995	4995	0
310	20250219	162700	1726871830	4995	4995	4995	4995	0
311	20250219	162600	1726871830	4995	4995	4995	4995	0
312	20250219	162500	1726871830	4995	4995	4995	4995	0
313	20250219	162400	1726871830	4995	4995	4995	4995	0
314	20250219	162300	1726871830	4995	4995	4995	4995	0
315	20250219	162200	1726871830	4995	4995	4995	4995	0
316	20250219	162100	1726871830	4995	4995	4995	4995	0
317	20250219	162000	1726871830	4995	4995	4995	4995	0
318	20250219	161900	1726871830	4995	4995	4995	4995	0
319	20250219	161800	1726871830	4995	4995	4995	4995	0
320	20250219	161700	1726871830	4995	4995	4995	4995	0
321	20250219	161600	1726871830	4995	4995	4995	4995	0
322	20250219	161500	1726871830	4995	4995	4995	4995	0
323	20250219	161400	1726871830	4995	4995	4995	4995	0
324	20250219	161300	1726871830	4995	4995	4995	4995	0
325	20250219	161200	1726871830	4995	4995	4995	4995	0
326	20250219	161100	1726871830	4995	4995	4995	4995	0
327	20250219	161000	1726871830	4995	4995	4995	4995	0
328	20250219	160900	1726871830	4995	4995	4995	4995	0
329	20250219	160800	1726871830	4995	4995	4995	4995	0
330	20250219	160700	1726871830	4995	4995	4995	4995	0
331	20250219	160600	1726871830	4995	4995	4995	4995	0
332	20250219	160500	1726871830	4995	4995	4995	4995	4976
333	20250219	160400	1726871830	4995	4995	4995	4995	0
334	20250219	160300	1726871830	4995	4995	4995	4995	0
335	20250219	160200	1726871830	4995	4995	4995	4995	0
336	20250219	160100	1726871830	4995	4995	4995	4995	0
337	20250219	160000	1726871830	4995	4995	4995	4995	0
338	20250219	155900	1726871830	4995	4995	4995	4995	0
339	20250219	155800	1726871830	4995	4995	4995	4995	0
340	20250219	155700	1726871830	4995	4995	4995	4995	0
341	20250219	155600	1726871830	4995	4995	4995	4995	0
342	20250219	155500	1726871830	4995	4995	4995	4995	0
343	20250219	155400	1726871830	4995	4995	4995	4995	0
344	20250219	155300	1726871830	4995	4995	4995	4995	0
345	20250219	155200	1726871830	4995	4995	4995	4995	0
346	20250219	155100	1726871830	4995	4995	4995	4995	0
347	20250219	155000	1726871830	4995	4995	4995	4995	0
348	20250219	154900	1726871830	4995	4995	4995	4995	0
349	20250219	154800	1726871830	4995	4995	4995	4995	0
350	20250219	154700	1726871830	4995	4995	4995	4995	0
351	20250219	154600	1726871830	4995	4995	4995	4995	0
352	20250219	154500	1726871830	4995	4995	4995	4995	0
353	20250219	154400	1726871830	4995	4995	4995	4995	0
354	20250219	154300	1726871830	4995	4995	4995	4995	0
355	20250219	154200	1726871830	4995	4995	4995	4995	0
356	20250219	154100	1726871830	4995	4995	4995	4995	0
357	20250219	154000	1726871830	4995	4995	4995	4995	0
358	20250219	153900	1726871830	4995	4995	4995	4995	0
359	20250219	153800	1726871830	4995	4995	4995	4995	0
360	20250219	153700	1726871830	4995	4995	4995	4995	0
361	20250219	153600	1726871830	4995	4995	4995	4995	0
362	20250219	153500	1726871830	4995	4995	4995	4995	4976
363	20250219	153400	1726871830	4995	4995	4995	4995	0
364	20250219	153300	1726871830	4995	4995	4995	4995	0
365	20250219	153200	1726871830	4995	4995	4995	4995	0
366	20250219	153100	1726871830	4995	4995	4995	4995	0
367	20250219	153000	1726871830	4995	4995	4995	4995	4976
368	20250219	152900	1702016710	5040	5040	5040	5040	0
369	20250219	152800	1702016710	5040	5040	5040	5040	0
370	20250219	152700	1702016710	5040	5040	5040	5040	0
371	20250219	152600	1702016710	5040	5040	5040	5040	0
372	20250219	152500	1702016710	5040	5040	5040	5040	0
373	20250219	152400	1702016710	5040	5040	5040	5040	0
374	20250219	152300	1702016710	5040	5040	5040	5040	0
375	20250219	152200	1702016710	5040	5040	5040	5040	0
376	20250219	152100	1702016710	5040	5040	5040	5040	0
377	20250219	152000	1702016710	5040	5040	5040	5040	0
378	20250219	151900	1702016710	5040	5010	5040	5010	1100
379	20250219	151800	1696502470	5010	5020	5020	5010	470
380	20250219	151700	1694147740	5020	5020	5020	5010	48
381	20250219	151600	1693906910	5020	5020	5030	5020	118
382	20250219	151500	1693314150	5020	5010	5020	5000	163
383	20250219	151400	1692498280	5010	5010	5020	5000	92
384	20250219	151300	1692037160	5010	5010	5020	5000	326
385	20250219	151200	1690404920	5010	5030	5030	5010	555
386	20250219	151100	1687613370	5030	5030	5030	5010	170
387	20250219	151000	1686758790	5030	5030	5030	5030	43
388	20250219	150900	1686542500	5020	5020	5020	5020	436
389	20250219	150800	1684353780	5020	5020	5020	5020	42
390	20250219	150700	1684142940	5010	5020	5020	5010	41
391	20250219	150600	1683937520	5020	5030	5030	5020	795
392	20250219	150500	1679946170	5040	5040	5040	5040	40
393	20250219	150400	1679744570	5040	5030	5040	5030	791
394	20250219	150300	1675763660	5020	5020	5020	5020	500
395	20250219	150200	1673253660	5030	5020	5030	5020	127
396	20250219	150100	1672615730	5030	5030	5030	5030	51
397	20250219	150000	1672359200	5020	5030	5030	5020	108
398	20250219	145900	1671816630	5030	5030	5030	5030	38
399	20250219	145800	1671625490	5030	5030	5030	5030	46
400	20250219	145700	1671394110	5030	5030	5030	5030	42
401	20250219	145600	1671182850	5030	5030	5030	5030	49
402	20250219	145500	1670936380	5020	5020	5030	5020	248
403	20250219	145400	1669691010	5020	5030	5030	5020	74
404	20250219	145300	1669318800	5030	5030	5030	5030	38
405	20250219	145200	1669127660	5020	5030	5030	5020	183
406	20250219	145100	1668208580	5030	5030	5030	5030	47
407	20250219	145000	1667972170	5030	5030	5030	5030	41
408	20250219	144900	1667765940	5030	5030	5030	5030	2
409	20250219	144800	1667755880	5030	5030	5030	5030	38
410	20250219	144700	1667564740	5030	5040	5040	5030	62
411	20250219	144600	1667252470	5040	5040	5040	5040	38
412	20250219	144500	1667060950	5040	5040	5040	5040	0
413	20250219	144400	1667060950	5040	5040	5040	5040	142
414	20250219	144300	1666345270	5040	5040	5040	5040	38
415	20250219	144200	1666153750	5030	5020	5030	5020	1728
416	20250219	144100	1657466190	5020	5010	5020	5010	138
417	20250219	144000	1656774150	5020	5020	5020	5020	69
418	20250219	143900	1656427770	5020	5020	5020	5020	49
419	20250219	143800	1656181790	5020	5020	5020	5020	40
420	20250219	143700	1655980990	5020	5020	5020	5020	135
421	20250219	143600	1655303290	5010	5020	5020	5010	112
422	20250219	143500	1654742050	5020	5020	5020	5020	111
423	20250219	143400	1654184830	5010	5010	5010	5010	49
424	20250219	143300	1653939340	5010	5010	5010	5010	60
425	20250219	143200	1653638740	5010	5010	5010	5010	40
426	20250219	143100	1653438340	4995	4995	4995	4995	440
427	20250219	143000	1651240540	4995	4995	4995	4995	39
428	20250219	142900	1651045735	4990	4990	4995	4980	2615
429	20250219	142800	1638012715	4990	4995	4995	4990	2163
430	20250219	142700	1627215790	4995	4995	4995	4995	43
431	20250219	142600	1627001005	4990	4995	4995	4990	65
432	20250219	142500	1626676335	4995	4995	4995	4995	390
433	20250219	142400	1624728285	5000	4995	5000	4995	139
434	20250219	142300	1624033785	4995	5000	5010	4990	12515
435	20250219	142200	1561465190	5000	5000	5000	5000	1709
436	20250219	142100	1552920190	5010	5000	5010	5000	181
437	20250219	142000	1552013750	5000	5010	5010	5000	242
438	20250219	141900	1550803390	5010	5010	5010	5010	43
439	20250219	141800	1550587960	5010	5020	5020	5000	81
440	20250219	141700	1550182190	5000	5010	5010	5000	215
441	20250219	141600	1549107160	5020	5010	5020	5010	714
442	20250219	141500	1545529610	5010	5020	5020	5010	59
443	20250219	141400	1545233640	5010	5020	5020	5010	342
444	20250219	141300	1543518510	5020	5020	5020	5020	52
445	20250219	141200	1543257470	5020	5020	5020	5020	37
446	20250219	141100	1543071730	5020	5020	5020	5010	161
447	20250219	141000	1542264510	5020	5020	5020	5020	38
448	20250219	140900	1542073750	5020	5020	5020	5010	253
449	20250219	140800	1540805710	5020	5020	5020	5020	747
450	20250219	140700	1537055770	5030	5030	5030	5030	184
451	20250219	140600	1536130250	5040	5020	5040	5020	1149
452	20250219	140500	1530352910	5010	5020	5020	5010	312
453	20250219	140400	1528789410	5010	5020	5020	5010	407
454	20250219	140300	1526750270	5020	5010	5020	5010	1381
455	20250219	140200	1519831060	5010	5020	5020	5010	44
456	20250219	140100	1519610230	5020	5020	5020	5020	56
457	20250219	140000	1519329110	5020	5020	5020	5020	41
458	20250219	135900	1519123290	5010	5010	5010	5010	686
459	20250219	135800	1515686430	5010	5020	5020	5010	241
460	20250219	135700	1514478610	5020	5020	5020	5010	252
461	20250219	135600	1513215580	5020	5030	5030	5010	5245
462	20250219	135500	1486936930	5030	5030	5030	5030	38
463	20250219	135400	1486745790	5020	5040	5040	5020	1036
464	20250219	135300	1481539070	5040	5040	5040	5040	40
465	20250219	135200	1481337470	5040	5030	5040	5020	369
466	20250219	135100	1479484120	5040	5040	5040	5040	42
467	20250219	135000	1479272440	5040	5040	5040	5040	0
468	20250219	134900	1479272440	5040	5040	5040	5040	38
469	20250219	134800	1479080920	5040	5040	5040	5040	58
470	20250219	134700	1478788600	5020	5040	5040	5020	42
471	20250219	134600	1478576980	5040	5040	5040	5040	41
472	20250219	134500	1478370340	5040	5040	5040	5040	20
473	20250219	134400	1478269540	5040	5040	5040	5040	38
474	20250219	134300	1478078020	5030	5030	5030	5030	45
475	20250219	134200	1477851670	5040	5010	5040	5010	1137
476	20250219	134100	1472154190	5010	5020	5020	5010	1131
477	20250219	134000	1466483640	5040	5030	5040	5030	59
478	20250219	133900	1466186440	5030	5020	5030	5020	37
479	20250219	133800	1466000340	5020	5030	5030	5020	43
480	20250219	133700	1465784060	5030	5030	5030	5030	37
481	20250219	133600	1465597950	5020	5020	5020	5020	55
482	20250219	133500	1465321850	5020	5020	5030	5020	231
483	20250219	133400	1464161800	5030	5020	5030	5020	1036
484	20250219	133300	1458960720	5030	5030	5030	5030	294
485	20250219	133200	1457481900	5030	5030	5030	5030	52
486	20250219	133100	1457220340	5030	5030	5030	5030	38
487	20250219	133000	1457029200	5030	5030	5030	5030	43
488	20250219	132900	1456812910	5020	5020	5030	5020	509
489	20250219	132800	1454254060	5040	5030	5040	5030	443
490	20250219	132700	1452025340	5020	5020	5020	5020	0
491	20250219	132600	1452025340	5020	5020	5040	5020	1138
492	20250219	132500	1446311860	5030	5050	5050	5030	779
493	20250219	132400	1442392880	5050	5050	5050	5050	38
494	20250219	132300	1442200980	5050	5050	5050	5050	2
495	20250219	132200	1442190880	5050	5050	5050	5050	41
496	20250219	132100	1441983830	5050	5050	5050	5050	49
497	20250219	132000	1441736380	5050	5050	5050	5050	41
498	20250219	131900	1441529330	5050	5040	5050	5030	50
499	20250219	131800	1441276970	5030	5030	5030	5030	100
500	20250219	131700	1440773970	5030	5040	5040	5030	71
501	20250219	131600	1440416440	5040	5040	5040	5040	39
502	20250219	131500	1440219880	5040	5040	5040	5040	142
503	20250219	131400	1439504200	5030	5040	5040	5030	41
504	20250219	131300	1439297600	5030	5030	5030	5030	21
505	20250219	131200	1439191970	5040	5040	5040	5040	41
506	20250219	131100	1438985330	5040	5040	5040	5040	138
507	20250219	131000	1438289810	5040	5040	5040	5040	39
508	20250219	130900	1438093250	5030	5030	5030	5030	47
509	20250219	130800	1437856840	5030	5030	5030	5030	58
510	20250219	130700	1437565100	5030	5030	5030	5030	50
511	20250219	130600	1437313600	5040	5040	5040	5040	21
512	20250219	130500	1437207760	5030	5030	5030	5030	0
513	20250219	130400	1437207760	5030	5030	5030	5030	0
514	20250219	130300	1437207760	5030	5030	5030	5030	19
515	20250219	130200	1437112190	5040	5040	5040	5040	337
516	20250219	130100	1435413710	5050	5050	5050	5050	8
517	20250219	130000	1435373310	5050	5050	5050	5050	661
518	20250219	125900	1432035260	5050	5040	5050	5040	1245
519	20250219	125800	1425749760	5040	5030	5040	5030	226
520	20250219	125700	1424612540	5030	5030	5030	5030	11
521	20250219	125600	1424557210	5030	5030	5030	5030	41
522	20250219	125500	1424350980	5030	5020	5030	5020	1113
523	20250219	125400	1418763690	5020	5020	5030	5020	90
524	20250219	125300	1418311880	5030	5030	5030	5030	200
525	20250219	125200	1417305880	5020	5020	5020	5020	122
526	20250219	125100	1416693440	5030	5030	5030	5030	39
527	20250219	125000	1416497270	5020	5020	5020	5020	351
528	20250219	124900	1414735250	5020	5030	5030	5020	81
529	20250219	124800	1414328350	5030	5030	5030	5030	0
530	20250219	124700	1414328350	5030	5030	5030	5030	1159
531	20250219	124600	1408498580	5050	5040	5050	5030	11
532	20250219	124500	1408443080	5030	5040	5040	5030	398
533	20250219	124400	1406439260	5050	5050	5050	5050	10
534	20250219	124300	1406388760	5040	5040	5040	5040	332
535	20250219	124200	1404715480	5040	5040	5040	5040	2
536	20250219	124100	1404705400	5040	5040	5040	5040	25
537	20250219	124000	1404579400	5050	5050	5050	5050	100
538	20250219	123900	1404074400	5050	5050	5050	5050	10
539	20250219	123800	1404023900	5060	5060	5060	5060	0
540	20250219	123700	1404023900	5060	5060	5060	5060	7
541	20250219	123600	1403988480	5040	5040	5040	5040	65
542	20250219	123500	1403660880	5040	5040	5040	5040	1
543	20250219	123400	1403655840	5040	5040	5040	5040	357
544	20250219	123300	1401856560	5040	5040	5040	5040	0
545	20250219	123200	1401856560	5040	5040	5040	5040	0
546	20250219	123100	1401856560	5040	5040	5040	5040	25
547	20250219	123000	1401730560	5040	5040	5040	5040	0
548	20250219	122900	1401730560	5040	5040	5040	5040	20
549	20250219	122800	1401629760	5040	5040	5040	5040	193
550	20250219	122700	1400657040	5040	5050	5050	5040	162
551	20250219	122600	1399839090	5060	5060	5060	5060	0
552	20250219	122500	1399839090	5060	5060	5060	5060	81
553	20250219	122400	1399429230	5060	5060	5060	5060	14
554	20250219	122300	1399358390	5060	5060	5060	5060	200
555	20250219	122200	1398346390	5060	5060	5060	5060	1
556	20250219	122100	1398341330	5060	5060	5060	5060	8
557	20250219	122000	1398300850	5060	5030	5060	5030	51
558	20250219	121900	1398042820	5030	5020	5030	5020	3
559	20250219	121800	1398027740	5020	5020	5020	5020	162
560	20250219	121700	1397214500	5020	5020	5020	5020	295
561	20250219	121600	1395733600	5020	5020	5020	5020	0
562	20250219	121500	1395733600	5020	5040	5060	5020	109
563	20250219	121400	1395183330	5020	5020	5020	5020	0
564	20250219	121300	1395183330	5020	5020	5020	5020	0
565	20250219	121200	1395183330	5020	5040	5040	5020	1302
566	20250219	121100	1388646060	5030	5030	5030	5030	18
567	20250219	121000	1388555520	5030	5030	5030	5030	2
568	20250219	120900	1388545460	5030	5050	5050	5030	5
569	20250219	120800	1388520230	5020	5020	5020	5020	0
570	20250219	120700	1388520230	5020	5030	5030	5020	1000
571	20250219	120600	1383499370	5020	5020	5020	5020	0
572	20250219	120500	1383499370	5020	5020	5020	5020	127
573	20250219	120400	1382861830	5020	5030	5030	5020	1000
574	20250219	120300	1377840430	5030	5030	5030	5030	200
575	20250219	120200	1376834430	5030	5050	5050	5030	654
576	20250219	120100	1373540050	5050	5050	5050	5050	0
577	20250219	120000	1373540050	5050	5050	5050	5050	328
578	20250219	115900	1371883650	5040	5040	5040	5040	500
579	20250219	115800	1369363650	5040	5040	5040	5040	500
580	20250219	115700	1366843650	5050	5050	5050	5050	252
581	20250219	115600	1365571050	5060	5060	5060	5060	1
582	20250219	115500	1365565990	5050	5050	5050	5050	0
583	20250219	115400	1365565990	5050	5050	5050	5050	0
584	20250219	115300	1365565990	5050	5050	5050	5050	38
585	20250219	115200	1365374090	5050	5040	5050	5040	104
586	20250219	115100	1364848900	5040	5040	5040	5040	0
587	20250219	115000	1364848900	5040	5040	5040	5040	0
588	20250219	114900	1364848900	5040	5040	5040	5040	48
589	20250219	114800	1364606980	5040	5040	5040	5040	3
590	20250219	114700	1364591860	5040	5040	5040	5040	0
591	20250219	114600	1364591860	5040	5040	5040	5040	321
592	20250219	114500	1362974020	5040	5030	5040	5030	21
593	20250219	114400	1362868370	5030	5030	5030	5030	2
594	20250219	114300	1362858310	5030	5030	5030	5020	741
595	20250219	114200	1359135080	5020	5020	5020	5020	50
596	20250219	114100	1358884080	5020	5020	5020	5010	185
597	20250219	114000	1357956900	5010	5010	5010	5010	0
598	20250219	113900	1357956900	5010	5010	5010	5010	0
599	20250219	113800	1357956900	5010	5010	5020	5010	115
600	20250219	113700	1357380740	5020	5020	5020	5020	201
601	20250219	113600	1356371720	5010	5010	5010	5010	0
602	20250219	113500	1356371720	5010	5020	5020	5010	60
603	20250219	113400	1356070790	5030	5030	5030	5030	3
604	20250219	113300	1356055700	5030	5030	5030	5030	10
605	20250219	113200	1356005400	5020	5020	5020	5020	89
606	20250219	113100	1355558620	5020	5020	5020	5020	9
607	20250219	113000	1355513440	5020	5030	5030	5020	236
608	20250219	112900	1354326560	5020	5020	5020	5020	413
609	20250219	112800	1352253300	5020	5020	5020	5020	102
610	20250219	112700	1351741260	5010	5030	5030	5010	1212
611	20250219	112600	1345667110	5030	5030	5030	5030	0
612	20250219	112500	1345667110	5030	5030	5030	5030	245
613	20250219	112400	1344434760	5010	5010	5010	5010	0
614	20250219	112300	1344434760	5010	5010	5010	5010	83
615	20250219	112200	1344018930	5010	5010	5010	5010	427
616	20250219	112100	1341879660	5010	5020	5020	5010	6052
617	20250219	112000	1311536710	5020	5030	5030	5020	101
618	20250219	111900	1311028690	5020	5020	5030	5020	2726
619	20250219	111800	1297343870	5030	5030	5030	5030	38
620	20250219	111700	1297152730	5030	5020	5030	5020	114
621	20250219	111600	1296580310	5030	5030	5030	5030	77
622	20250219	111500	1296193000	5030	5030	5030	5030	813
623	20250219	111400	1292103610	5040	5040	5040	5040	146
624	20250219	111300	1291367770	5040	5040	5040	5040	30
625	20250219	111200	1291216570	5050	5050	5050	5050	100
626	20250219	111100	1290711570	5050	5050	5050	5030	3595
627	20250219	111000	1272621990	5050	5040	5050	5030	997
628	20250219	110900	1267600960	5050	5060	5060	5050	2
629	20250219	110800	1267590850	5040	5040	5040	5040	14
630	20250219	110700	1267520290	5040	5040	5040	5040	40
631	20250219	110600	1267318690	5040	5040	5040	5040	100
632	20250219	110500	1266814690	5040	5050	5050	5040	4000
633	20250219	110400	1246649270	5050	5050	5050	5050	702
634	20250219	110300	1243104170	5050	5050	5050	5050	2
635	20250219	110200	1243094070	5050	5050	5050	5050	56
636	20250219	110100	1242811270	5050	5050	5050	5050	45
637	20250219	110000	1242584020	5090	5060	5090	5050	40
638	20250219	105900	1242381770	5060	5060	5060	5060	7
639	20250219	105800	1242346350	5070	5090	5090	5070	24
640	20250219	105700	1242224410	5090	5090	5090	5090	2
641	20250219	105600	1242214230	5060	5070	5070	5060	4
642	20250219	105500	1242193980	5060	5060	5060	5060	20
643	20250219	105400	1242092780	5060	5080	5080	5060	815
644	20250219	105300	1237967240	5060	5060	5060	5060	0
645	20250219	105200	1237967240	5060	5060	5060	5060	0
646	20250219	105100	1237967240	5060	5080	5080	5060	144
647	20250219	105000	1237236590	5080	5060	5080	5060	270
648	20250219	104900	1235867990	5060	5060	5060	5060	0
649	20250219	104800	1235867990	5060	5050	5080	5040	208
650	20250219	104700	1234818290	5060	5060	5060	5060	1
651	20250219	104600	1234813230	5060	5060	5060	5060	0
652	20250219	104500	1234813230	5060	5080	5080	5060	162
653	20250219	104400	1233993450	5080	5080	5080	5080	1
654	20250219	104300	1233988370	5050	5050	5050	5050	0
655	20250219	104200	1233988370	5050	5040	5050	5040	486
656	20250219	104100	1231538380	5020	5020	5020	5020	243
657	20250219	104000	1230318520	5020	5020	5020	5020	0
658	20250219	103900	1230318520	5020	5020	5020	5020	105
659	20250219	103800	1229791420	5010	5010	5010	5010	1879
660	20250219	103700	1220377630	5010	5020	5020	5010	2108
661	20250219	103600	1209796200	5020	5020	5020	5020	772
662	20250219	103500	1205920760	5020	5050	5050	5020	310
663	20250219	103400	1204357470	5020	5020	5020	5010	533
664	20250219	103300	1201683820	5020	5030	5030	5010	2670
665	20250219	103200	1188288080	5020	5020	5020	5020	0
666	20250219	103100	1188288080	5020	5030	5030	5020	6131
667	20250219	103000	1157481860	5040	5030	5040	5030	690
668	20250219	102900	1154005090	5030	5040	5040	5030	142
669	20250219	102800	1153290510	5040	5050	5050	5030	2405
670	20250219	102700	1141170020	5050	5050	5050	5040	5343
671	20250219	102600	1114211870	5050	5050	5060	5050	752
672	20250219	102500	1110414260	5060	5060	5060	5060	336
673	20250219	102400	1108714100	5060	5060	5060	5060	500
674	20250219	102300	1106184100	5060	5060	5060	5060	5
675	20250219	102200	1106158800	5060	5060	5060	5060	115
676	20250219	102100	1105576900	5060	5070	5070	5060	180
677	20250219	102000	1104665600	5060	5060	5060	5060	20
678	20250219	101900	1104564400	5060	5060	5060	5050	681
679	20250219	101800	1101118550	5060	5060	5060	5060	39
680	20250219	101700	1100921210	5050	5050	5050	5050	77
681	20250219	101600	1100532360	5050	5060	5060	5050	57
682	20250219	101500	1100244210	5070	5060	5070	5050	715
683	20250219	101400	1096629010	5050	5050	5050	5050	640
684	20250219	101300	1093397010	5070	5050	5070	5040	793
685	20250219	101200	1089393500	5050	5070	5070	5050	789
686	20250219	101100	1085403300	5090	5080	5090	5080	71
687	20250219	101000	1085042580	5080	5090	5090	5080	532
688	20250219	100900	1082334720	5090	5090	5100	5090	131
689	20250219	100800	1081667300	5090	5090	5090	5090	31
690	20250219	100700	1081509510	5090	5130	5130	5090	383
691	20250219	100600	1079552780	5140	5110	5140	5110	61
692	20250219	100500	1079239320	5110	5090	5110	5090	401
693	20250219	100400	1077195870	5070	5070	5070	5070	26
694	20250219	100300	1077064050	5070	5070	5080	5070	1652
695	20250219	100200	1068678510	5060	5060	5070	5060	356
696	20250219	100100	1066876390	5070	5050	5070	5050	230
697	20250219	100000	1065714290	5050	5060	5060	5050	4771
698	20250219	095900	1041619980	5050	5070	5070	5050	2011
699	20250219	095800	1031445520	5070	5070	5070	5070	241
700	20250219	095700	1030223650	5080	5080	5080	5080	0
701	20250219	095600	1030223650	5080	5070	5080	5060	231
702	20250219	095500	1029052620	5060	5060	5070	5060	1223
703	20250219	095400	1022864120	5060	5060	5070	5060	36
704	20250219	095300	1022681880	5070	5070	5070	5070	115
705	20250219	095200	1022098830	5070	5070	5070	5070	209
706	20250219	095100	1021039200	5060	5060	5070	5060	1153
707	20250219	095000	1015204570	5060	5070	5070	5060	486
708	20250219	094900	1012745090	5050	5060	5060	5050	4
709	20250219	094800	1012724880	5060	5080	5080	5060	410
710	20250219	094700	1010650080	5080	5050	5080	5050	53
711	20250219	094600	1010382340	5040	5070	5090	5040	2761
712	20250219	094500	996418170	5070	5090	5090	5070	153
713	20250219	094400	995642400	5070	5070	5070	5070	0
714	20250219	094300	995642400	5070	5080	5090	5060	68
715	20250219	094200	995297320	5090	5080	5090	5080	110
716	20250219	094100	994737430	5100	5080	5100	5060	304
717	20250219	094000	993193130	5080	5090	5100	5060	250
718	20250219	093900	991922650	5100	5060	5100	5060	90
719	20250219	093800	991466890	5050	5100	5100	5050	1105
720	20250219	093700	985865610	5100	5070	5100	5070	495
721	20250219	093600	983344860	5100	5050	5100	5040	310
722	20250219	093500	981774070	5050	5060	5060	5030	404
723	20250219	093400	979737410	5050	5060	5060	5030	1899
724	20250219	093300	970172460	5060	5100	5100	5030	2162
725	20250219	093200	959202600	5100	5130	5130	5100	9962
726	20250219	093100	908261360	5130	5140	5140	5130	2016
727	20250219	093000	897906200	5140	5160	5160	5140	1902
728	20250219	092900	888109560	5160	5160	5170	5160	1573
729	20250219	092800	879991480	5170	5160	5170	5160	532
730	20250219	092700	877245030	5160	5180	5180	5160	1527
731	20250219	092600	869341070	5190	5190	5190	5180	627
732	20250219	092500	866092650	5180	5180	5180	5180	0
733	20250219	092400	866092650	5180	5210	5210	5180	2379
734	20250219	092300	853726630	5200	5200	5230	5200	297
735	20250219	092200	852176470	5190	5200	5200	5190	821
736	20250219	092100	847907370	5200	5170	5200	5170	604
737	20250219	092000	844781580	5170	5160	5170	5160	1001
738	20250219	091900	839606850	5170	5170	5170	5160	887
739	20250219	091800	835021100	5170	5180	5190	5170	1817
740	20250219	091700	825607990	5180	5170	5200	5170	2897
741	20250219	091600	810603370	5170	5160	5200	5160	447
742	20250219	091500	808291720	5160	5140	5190	5120	5775
743	20250219	091400	778489820	5130	5140	5160	5130	8377
744	20250219	091300	735454120	5140	5150	5160	5140	671
745	20250219	091200	732000310	5160	5160	5170	5140	2769
746	20250219	091100	717736660	5170	5190	5200	5170	18787
747	20250219	091000	620336040	5200	5210	5210	5200	2883
748	20250219	090900	605325340	5210	5210	5210	5210	280
749	20250219	090800	603866540	5210	5250	5250	5210	2485
750	20250219	090700	590897540	5250	5250	5250	5210	950
751	20250219	090600	585943860	5210	5250	5270	5210	4913
752	20250219	090500	560227540	5250	5280	5280	5250	14386
753	20250219	090400	484645530	5280	5300	5320	5280	4752
754	20250219	090300	459431990	5280	5300	5320	5270	3569
755	20250219	090200	440546630	5310	5260	5310	5250	6274
756	20250219	090100	407505330	5280	5320	5420	5260	49171
757	20250219	090000	145559870	5290	5260	5380	5220	27275