KissMeData/418470/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	214500	647036920	15090	15090	15090	15090	417
3	20250219	214400	647036920	15090	15090	15090	15090	0
4	20250219	214300	647036920	15090	15090	15090	15090	0
5	20250219	214200	647036920	15090	15090	15090	15090	0
6	20250219	214100	647036920	15090	15090	15090	15090	0
7	20250219	214000	647036920	15090	15090	15090	15090	0
8	20250219	213900	647036920	15090	15090	15090	15090	0
9	20250219	213800	647036920	15090	15090	15090	15090	0
10	20250219	213700	647036920	15090	15090	15090	15090	0
11	20250219	213600	647036920	15090	15090	15090	15090	0
12	20250219	213500	647036920	15090	15090	15090	15090	0
13	20250219	213400	647036920	15090	15090	15090	15090	0
14	20250219	213300	647036920	15090	15090	15090	15090	0
15	20250219	213200	647036920	15090	15090	15090	15090	0
16	20250219	213100	647036920	15090	15090	15090	15090	0
17	20250219	213000	647036920	15090	15090	15090	15090	0
18	20250219	212900	647036920	15090	15090	15090	15090	0
19	20250219	212800	647036920	15090	15090	15090	15090	0
20	20250219	212700	647036920	15090	15090	15090	15090	0
21	20250219	212600	647036920	15090	15090	15090	15090	0
22	20250219	212500	647036920	15090	15090	15090	15090	0
23	20250219	212400	647036920	15090	15090	15090	15090	0
24	20250219	212300	647036920	15090	15090	15090	15090	0
25	20250219	212200	647036920	15090	15090	15090	15090	0
26	20250219	212100	647036920	15090	15090	15090	15090	0
27	20250219	212000	647036920	15090	15090	15090	15090	0
28	20250219	211900	647036920	15090	15090	15090	15090	0
29	20250219	211800	647036920	15090	15090	15090	15090	0
30	20250219	211700	647036920	15090	15090	15090	15090	0
31	20250219	211600	647036920	15090	15090	15090	15090	0
32	20250219	211500	647036920	15090	15090	15090	15090	417
33	20250219	211400	647036920	15090	15090	15090	15090	0
34	20250219	211300	647036920	15090	15090	15090	15090	0
35	20250219	211200	647036920	15090	15090	15090	15090	0
36	20250219	211100	647036920	15090	15090	15090	15090	0
37	20250219	211000	647036920	15090	15090	15090	15090	0
38	20250219	210900	647036920	15090	15090	15090	15090	0
39	20250219	210800	647036920	15090	15090	15090	15090	0
40	20250219	210700	647036920	15090	15090	15090	15090	0
41	20250219	210600	647036920	15090	15090	15090	15090	0
42	20250219	210500	647036920	15090	15090	15090	15090	0
43	20250219	210400	647036920	15090	15090	15090	15090	0
44	20250219	210300	647036920	15090	15090	15090	15090	0
45	20250219	210200	647036920	15090	15090	15090	15090	0
46	20250219	210100	647036920	15090	15090	15090	15090	0
47	20250219	210000	647036920	15090	15090	15090	15090	0
48	20250219	205900	647036920	15090	15090	15090	15090	0
49	20250219	205800	647036920	15090	15090	15090	15090	0
50	20250219	205700	647036920	15090	15090	15090	15090	0
51	20250219	205600	647036920	15090	15090	15090	15090	0
52	20250219	205500	647036920	15090	15090	15090	15090	0
53	20250219	205400	647036920	15090	15090	15090	15090	0
54	20250219	205300	647036920	15090	15090	15090	15090	0
55	20250219	205200	647036920	15090	15090	15090	15090	0
56	20250219	205100	647036920	15090	15090	15090	15090	0
57	20250219	205000	647036920	15090	15090	15090	15090	0
58	20250219	204900	647036920	15090	15090	15090	15090	0
59	20250219	204800	647036920	15090	15090	15090	15090	0
60	20250219	204700	647036920	15090	15090	15090	15090	0
61	20250219	204600	647036920	15090	15090	15090	15090	0
62	20250219	204500	647036920	15090	15090	15090	15090	417
63	20250219	204400	647036920	15090	15090	15090	15090	0
64	20250219	204300	647036920	15090	15090	15090	15090	0
65	20250219	204200	647036920	15090	15090	15090	15090	0
66	20250219	204100	647036920	15090	15090	15090	15090	0
67	20250219	204000	647036920	15090	15090	15090	15090	0
68	20250219	203900	647036920	15090	15090	15090	15090	0
69	20250219	203800	647036920	15090	15090	15090	15090	0
70	20250219	203700	647036920	15090	15090	15090	15090	0
71	20250219	203600	647036920	15090	15090	15090	15090	0
72	20250219	203500	647036920	15090	15090	15090	15090	0
73	20250219	203400	647036920	15090	15090	15090	15090	0
74	20250219	203300	647036920	15090	15090	15090	15090	0
75	20250219	203200	647036920	15090	15090	15090	15090	0
76	20250219	203100	647036920	15090	15090	15090	15090	0
77	20250219	203000	647036920	15090	15090	15090	15090	0
78	20250219	202900	647036920	15090	15090	15090	15090	0
79	20250219	202800	647036920	15090	15090	15090	15090	0
80	20250219	202700	647036920	15090	15090	15090	15090	0
81	20250219	202600	647036920	15090	15090	15090	15090	0
82	20250219	202500	647036920	15090	15090	15090	15090	0
83	20250219	202400	647036920	15090	15090	15090	15090	0
84	20250219	202300	647036920	15090	15090	15090	15090	0
85	20250219	202200	647036920	15090	15090	15090	15090	0
86	20250219	202100	647036920	15090	15090	15090	15090	0
87	20250219	202000	647036920	15090	15090	15090	15090	0
88	20250219	201900	647036920	15090	15090	15090	15090	0
89	20250219	201800	647036920	15090	15090	15090	15090	0
90	20250219	201700	647036920	15090	15090	15090	15090	0
91	20250219	201600	647036920	15090	15090	15090	15090	0
92	20250219	201500	647036920	15090	15090	15090	15090	417
93	20250219	201400	647036920	15090	15090	15090	15090	0
94	20250219	201300	647036920	15090	15090	15090	15090	0
95	20250219	201200	647036920	15090	15090	15090	15090	0
96	20250219	201100	647036920	15090	15090	15090	15090	0
97	20250219	201000	647036920	15090	15090	15090	15090	0
98	20250219	200900	647036920	15090	15090	15090	15090	0
99	20250219	200800	647036920	15090	15090	15090	15090	0
100	20250219	200700	647036920	15090	15090	15090	15090	0
101	20250219	200600	647036920	15090	15090	15090	15090	0
102	20250219	200500	647036920	15090	15090	15090	15090	0
103	20250219	200400	647036920	15090	15090	15090	15090	0
104	20250219	200300	647036920	15090	15090	15090	15090	0
105	20250219	200200	647036920	15090	15090	15090	15090	0
106	20250219	200100	647036920	15090	15090	15090	15090	0
107	20250219	200000	647036920	15090	15090	15090	15090	0
108	20250219	195900	647036920	15090	15090	15090	15090	0
109	20250219	195800	647036920	15090	15090	15090	15090	0
110	20250219	195700	647036920	15090	15090	15090	15090	0
111	20250219	195600	647036920	15090	15090	15090	15090	0
112	20250219	195500	647036920	15090	15090	15090	15090	0
113	20250219	195400	647036920	15090	15090	15090	15090	0
114	20250219	195300	647036920	15090	15090	15090	15090	0
115	20250219	195200	647036920	15090	15090	15090	15090	0
116	20250219	195100	647036920	15090	15090	15090	15090	0
117	20250219	195000	647036920	15090	15090	15090	15090	0
118	20250219	194900	647036920	15090	15090	15090	15090	0
119	20250219	194800	647036920	15090	15090	15090	15090	0
120	20250219	194700	647036920	15090	15090	15090	15090	0
121	20250219	194600	647036920	15090	15090	15090	15090	0
122	20250219	194500	647036920	15090	15090	15090	15090	417
123	20250219	194400	647036920	15090	15090	15090	15090	0
124	20250219	194300	647036920	15090	15090	15090	15090	0
125	20250219	194200	647036920	15090	15090	15090	15090	0
126	20250219	194100	647036920	15090	15090	15090	15090	0
127	20250219	194000	647036920	15090	15090	15090	15090	0
128	20250219	193900	647036920	15090	15090	15090	15090	0
129	20250219	193800	647036920	15090	15090	15090	15090	0
130	20250219	193700	647036920	15090	15090	15090	15090	0
131	20250219	193600	647036920	15090	15090	15090	15090	0
132	20250219	193500	647036920	15090	15090	15090	15090	0
133	20250219	193400	647036920	15090	15090	15090	15090	0
134	20250219	193300	647036920	15090	15090	15090	15090	0
135	20250219	193200	647036920	15090	15090	15090	15090	0
136	20250219	193100	647036920	15090	15090	15090	15090	0
137	20250219	193000	647036920	15090	15090	15090	15090	0
138	20250219	192900	647036920	15090	15090	15090	15090	0
139	20250219	192800	647036920	15090	15090	15090	15090	0
140	20250219	192700	647036920	15090	15090	15090	15090	0
141	20250219	192600	647036920	15090	15090	15090	15090	0
142	20250219	192500	647036920	15090	15090	15090	15090	0
143	20250219	192400	647036920	15090	15090	15090	15090	0
144	20250219	192300	647036920	15090	15090	15090	15090	0
145	20250219	192200	647036920	15090	15090	15090	15090	0
146	20250219	192100	647036920	15090	15090	15090	15090	0
147	20250219	192000	647036920	15090	15090	15090	15090	0
148	20250219	191900	647036920	15090	15090	15090	15090	0
149	20250219	191800	647036920	15090	15090	15090	15090	0
150	20250219	191700	647036920	15090	15090	15090	15090	0
151	20250219	191600	647036920	15090	15090	15090	15090	0
152	20250219	191500	647036920	15090	15090	15090	15090	417
153	20250219	191400	647036920	15090	15090	15090	15090	0
154	20250219	191300	647036920	15090	15090	15090	15090	0
155	20250219	191200	647036920	15090	15090	15090	15090	0
156	20250219	191100	647036920	15090	15090	15090	15090	0
157	20250219	191000	647036920	15090	15090	15090	15090	0
158	20250219	190900	647036920	15090	15090	15090	15090	0
159	20250219	190800	647036920	15090	15090	15090	15090	0
160	20250219	190700	647036920	15090	15090	15090	15090	0
161	20250219	190600	647036920	15090	15090	15090	15090	0
162	20250219	190500	647036920	15090	15090	15090	15090	0
163	20250219	190400	647036920	15090	15090	15090	15090	0
164	20250219	190300	647036920	15090	15090	15090	15090	0
165	20250219	190200	647036920	15090	15090	15090	15090	0
166	20250219	190100	647036920	15090	15090	15090	15090	0
167	20250219	190000	647036920	15090	15090	15090	15090	0
168	20250219	185900	647036920	15090	15090	15090	15090	0
169	20250219	185800	647036920	15090	15090	15090	15090	0
170	20250219	185700	647036920	15090	15090	15090	15090	0
171	20250219	185600	647036920	15090	15090	15090	15090	0
172	20250219	185500	647036920	15090	15090	15090	15090	0
173	20250219	185400	647036920	15090	15090	15090	15090	0
174	20250219	185300	647036920	15090	15090	15090	15090	0
175	20250219	185200	647036920	15090	15090	15090	15090	0
176	20250219	185100	647036920	15090	15090	15090	15090	0
177	20250219	185000	647036920	15090	15090	15090	15090	0
178	20250219	184900	647036920	15090	15090	15090	15090	0
179	20250219	184800	647036920	15090	15090	15090	15090	0
180	20250219	184700	647036920	15090	15090	15090	15090	0
181	20250219	184600	647036920	15090	15090	15090	15090	0
182	20250219	184500	647036920	15090	15090	15090	15090	417
183	20250219	184400	647036920	15090	15090	15090	15090	0
184	20250219	184300	647036920	15090	15090	15090	15090	0
185	20250219	184200	647036920	15090	15090	15090	15090	0
186	20250219	184100	647036920	15090	15090	15090	15090	0
187	20250219	184000	647036920	15090	15090	15090	15090	0
188	20250219	183900	647036920	15090	15090	15090	15090	0
189	20250219	183800	647036920	15090	15090	15090	15090	0
190	20250219	183700	647036920	15090	15090	15090	15090	0
191	20250219	183600	647036920	15090	15090	15090	15090	0
192	20250219	183500	647036920	15090	15090	15090	15090	0
193	20250219	183400	647036920	15090	15090	15090	15090	0
194	20250219	183300	647036920	15090	15090	15090	15090	0
195	20250219	183200	647036920	15090	15090	15090	15090	0
196	20250219	183100	647036920	15090	15090	15090	15090	0
197	20250219	183000	647036920	15090	15090	15090	15090	0
198	20250219	182900	647036920	15090	15090	15090	15090	0
199	20250219	182800	647036920	15090	15090	15090	15090	0
200	20250219	182700	647036920	15090	15090	15090	15090	0
201	20250219	182600	647036920	15090	15090	15090	15090	0
202	20250219	182500	647036920	15090	15090	15090	15090	0
203	20250219	182400	647036920	15090	15090	15090	15090	0
204	20250219	182300	647036920	15090	15090	15090	15090	0
205	20250219	182200	647036920	15090	15090	15090	15090	0
206	20250219	182100	647036920	15090	15090	15090	15090	0
207	20250219	182000	647036920	15090	15090	15090	15090	0
208	20250219	181900	647036920	15090	15090	15090	15090	0
209	20250219	181800	647036920	15090	15090	15090	15090	0
210	20250219	181700	647036920	15090	15090	15090	15090	0
211	20250219	181600	647036920	15090	15090	15090	15090	0
212	20250219	181500	647036920	15090	15090	15090	15090	417
213	20250219	181400	647036920	15090	15090	15090	15090	0
214	20250219	181300	647036920	15090	15090	15090	15090	0
215	20250219	181200	647036920	15090	15090	15090	15090	0
216	20250219	181100	647036920	15090	15090	15090	15090	0
217	20250219	181000	647036920	15090	15090	15090	15090	0
218	20250219	180900	647036920	15090	15090	15090	15090	0
219	20250219	180800	647036920	15090	15090	15090	15090	0
220	20250219	180700	647036920	15090	15090	15090	15090	0
221	20250219	180600	647036920	15090	15090	15090	15090	0
222	20250219	180500	647036920	15090	15090	15090	15090	0
223	20250219	180400	647036920	15090	15090	15090	15090	0
224	20250219	180300	647036920	15090	15090	15090	15090	0
225	20250219	180200	647036920	15090	15090	15090	15090	0
226	20250219	180100	647036920	15090	15090	15090	15090	0
227	20250219	180000	647036920	15090	15090	15090	15090	0
228	20250219	175900	647036920	15090	15090	15090	15090	0
229	20250219	175800	647036920	15090	15090	15090	15090	0
230	20250219	175700	647036920	15090	15090	15090	15090	0
231	20250219	175600	647036920	15090	15090	15090	15090	0
232	20250219	175500	647036920	15090	15090	15090	15090	0
233	20250219	175400	647036920	15090	15090	15090	15090	0
234	20250219	175300	647036920	15090	15090	15090	15090	0
235	20250219	175200	647036920	15090	15090	15090	15090	0
236	20250219	175100	647036920	15090	15090	15090	15090	0
237	20250219	175000	647036920	15090	15090	15090	15090	0
238	20250219	174900	647036920	15090	15090	15090	15090	0
239	20250219	174800	647036920	15090	15090	15090	15090	0
240	20250219	174700	647036920	15090	15090	15090	15090	0
241	20250219	174600	647036920	15090	15090	15090	15090	0
242	20250219	174500	647036920	15090	15090	15090	15090	417
243	20250219	174400	647036920	15090	15090	15090	15090	0
244	20250219	174300	647036920	15090	15090	15090	15090	0
245	20250219	174200	647036920	15090	15090	15090	15090	0
246	20250219	174100	647036920	15090	15090	15090	15090	0
247	20250219	174000	647036920	15090	15090	15090	15090	0
248	20250219	173900	647036920	15090	15090	15090	15090	0
249	20250219	173800	647036920	15090	15090	15090	15090	0
250	20250219	173700	647036920	15090	15090	15090	15090	0
251	20250219	173600	647036920	15090	15090	15090	15090	0
252	20250219	173500	647036920	15090	15090	15090	15090	0
253	20250219	173400	647036920	15090	15090	15090	15090	0
254	20250219	173300	647036920	15090	15090	15090	15090	0
255	20250219	173200	647036920	15090	15090	15090	15090	0
256	20250219	173100	647036920	15090	15090	15090	15090	0
257	20250219	173000	647036920	15090	15090	15090	15090	0
258	20250219	172900	647036920	15090	15090	15090	15090	0
259	20250219	172800	647036920	15090	15090	15090	15090	0
260	20250219	172700	647036920	15090	15090	15090	15090	0
261	20250219	172600	647036920	15090	15090	15090	15090	0
262	20250219	172500	647036920	15090	15090	15090	15090	0
263	20250219	172400	647036920	15090	15090	15090	15090	0
264	20250219	172300	647036920	15090	15090	15090	15090	0
265	20250219	172200	647036920	15090	15090	15090	15090	0
266	20250219	172100	647036920	15090	15090	15090	15090	0
267	20250219	172000	647036920	15090	15090	15090	15090	0
268	20250219	171900	647036920	15090	15090	15090	15090	0
269	20250219	171800	647036920	15090	15090	15090	15090	0
270	20250219	171700	647036920	15090	15090	15090	15090	0
271	20250219	171600	647036920	15090	15090	15090	15090	0
272	20250219	171500	647036920	15090	15090	15090	15090	417
273	20250219	171400	647036920	15090	15090	15090	15090	0
274	20250219	171300	647036920	15090	15090	15090	15090	0
275	20250219	171200	647036920	15090	15090	15090	15090	0
276	20250219	171100	647036920	15090	15090	15090	15090	0
277	20250219	171000	647036920	15090	15090	15090	15090	0
278	20250219	170900	647036920	15090	15090	15090	15090	0
279	20250219	170800	647036920	15090	15090	15090	15090	0
280	20250219	170700	647036920	15090	15090	15090	15090	0
281	20250219	170600	647036920	15090	15090	15090	15090	0
282	20250219	170500	647036920	15090	15090	15090	15090	0
283	20250219	170400	647036920	15090	15090	15090	15090	0
284	20250219	170300	647036920	15090	15090	15090	15090	0
285	20250219	170200	647036920	15090	15090	15090	15090	0
286	20250219	170100	647036920	15090	15090	15090	15090	0
287	20250219	170000	647036920	15090	15090	15090	15090	0
288	20250219	165900	647036920	15090	15090	15090	15090	0
289	20250219	165800	647036920	15090	15090	15090	15090	0
290	20250219	165700	647036920	15090	15090	15090	15090	0
291	20250219	165600	647036920	15090	15090	15090	15090	0
292	20250219	165500	647036920	15090	15090	15090	15090	0
293	20250219	165400	647036920	15090	15090	15090	15090	0
294	20250219	165300	647036920	15090	15090	15090	15090	0
295	20250219	165200	647036920	15090	15090	15090	15090	0
296	20250219	165100	647036920	15090	15090	15090	15090	0
297	20250219	165000	647036920	15090	15090	15090	15090	0
298	20250219	164900	647036920	15090	15090	15090	15090	0
299	20250219	164800	647036920	15090	15090	15090	15090	0
300	20250219	164700	647036920	15090	15090	15090	15090	0
301	20250219	164600	647036920	15090	15090	15090	15090	0
302	20250219	164500	647036920	15090	15090	15090	15090	417
303	20250219	164400	647036920	15090	15090	15090	15090	0
304	20250219	164300	647036920	15090	15090	15090	15090	0
305	20250219	164200	647036920	15090	15090	15090	15090	0
306	20250219	164100	647036920	15090	15090	15090	15090	0
307	20250219	164000	647036920	15090	15090	15090	15090	0
308	20250219	163900	647036920	15090	15090	15090	15090	0
309	20250219	163800	647036920	15090	15090	15090	15090	0
310	20250219	163700	647036920	15090	15090	15090	15090	0
311	20250219	163600	647036920	15090	15090	15090	15090	0
312	20250219	163500	647036920	15090	15090	15090	15090	0
313	20250219	163400	647036920	15090	15090	15090	15090	0
314	20250219	163300	647036920	15090	15090	15090	15090	0
315	20250219	163200	647036920	15090	15090	15090	15090	0
316	20250219	163100	647036920	15090	15090	15090	15090	0
317	20250219	163000	647036920	15090	15090	15090	15090	0
318	20250219	162900	647036920	15090	15090	15090	15090	0
319	20250219	162800	647036920	15090	15090	15090	15090	0
320	20250219	162700	647036920	15090	15090	15090	15090	0
321	20250219	162600	647036920	15090	15090	15090	15090	0
322	20250219	162500	647036920	15090	15090	15090	15090	0
323	20250219	162400	647036920	15090	15090	15090	15090	0
324	20250219	162300	647036920	15090	15090	15090	15090	0
325	20250219	162200	647036920	15090	15090	15090	15090	0
326	20250219	162100	647036920	15090	15090	15090	15090	0
327	20250219	162000	647036920	15090	15090	15090	15090	0
328	20250219	161900	647036920	15090	15090	15090	15090	0
329	20250219	161800	647036920	15090	15090	15090	15090	0
330	20250219	161700	647036920	15090	15090	15090	15090	0
331	20250219	161600	647036920	15090	15090	15090	15090	0
332	20250219	161500	647036920	15090	15090	15090	15090	417
333	20250219	161400	647036920	15090	15090	15090	15090	0
334	20250219	161300	647036920	15090	15090	15090	15090	0
335	20250219	161200	647036920	15090	15090	15090	15090	0
336	20250219	161100	647036920	15090	15090	15090	15090	0
337	20250219	161000	647036920	15090	15090	15090	15090	0
338	20250219	160900	647036920	15090	15090	15090	15090	0
339	20250219	160800	647036920	15090	15090	15090	15090	0
340	20250219	160700	647036920	15090	15090	15090	15090	0
341	20250219	160600	647036920	15090	15090	15090	15090	0
342	20250219	160500	647036920	15090	15090	15090	15090	0
343	20250219	160400	647036920	15090	15090	15090	15090	0
344	20250219	160300	647036920	15090	15090	15090	15090	0
345	20250219	160200	647036920	15090	15090	15090	15090	0
346	20250219	160100	647036920	15090	15090	15090	15090	0
347	20250219	160000	647036920	15090	15090	15090	15090	0
348	20250219	155900	647036920	15090	15090	15090	15090	0
349	20250219	155800	647036920	15090	15090	15090	15090	0
350	20250219	155700	647036920	15090	15090	15090	15090	0
351	20250219	155600	647036920	15090	15090	15090	15090	0
352	20250219	155500	647036920	15090	15090	15090	15090	0
353	20250219	155400	647036920	15090	15090	15090	15090	0
354	20250219	155300	647036920	15090	15090	15090	15090	0
355	20250219	155200	647036920	15090	15090	15090	15090	0
356	20250219	155100	647036920	15090	15090	15090	15090	0
357	20250219	155000	647036920	15090	15090	15090	15090	0
358	20250219	154900	647036920	15090	15090	15090	15090	0
359	20250219	154800	647036920	15090	15090	15090	15090	0
360	20250219	154700	647036920	15090	15090	15090	15090	0
361	20250219	154600	647036920	15090	15090	15090	15090	0
362	20250219	154500	647036920	15090	15090	15090	15090	417
363	20250219	154400	647036920	15090	15090	15090	15090	0
364	20250219	154300	647036920	15090	15090	15090	15090	0
365	20250219	154200	647036920	15090	15090	15090	15090	0
366	20250219	154100	647036920	15090	15090	15090	15090	0
367	20250219	154000	647036920	15090	15090	15090	15090	0
368	20250219	153900	647036920	15090	15090	15090	15090	0
369	20250219	153800	647036920	15090	15090	15090	15090	0
370	20250219	153700	647036920	15090	15090	15090	15090	0
371	20250219	153600	647036920	15090	15090	15090	15090	0
372	20250219	153500	647036920	15090	15090	15090	15090	0
373	20250219	153400	647036920	15090	15090	15090	15090	0
374	20250219	153300	647036920	15090	15090	15090	15090	0
375	20250219	153200	647036920	15090	15090	15090	15090	0
376	20250219	153100	647036920	15090	15090	15090	15090	0
377	20250219	153000	647036920	15090	15090	15090	15090	417
378	20250219	152900	640744390	15040	15040	15040	15040	0
379	20250219	152800	640744390	15040	15040	15040	15040	0
380	20250219	152700	640744390	15040	15040	15040	15040	0
381	20250219	152600	640744390	15040	15040	15040	15040	0
382	20250219	152500	640744390	15040	15040	15040	15040	0
383	20250219	152400	640744390	15040	15040	15040	15040	0
384	20250219	152300	640744390	15040	15040	15040	15040	0
385	20250219	152200	640744390	15040	15040	15040	15040	0
386	20250219	152100	640744390	15040	15040	15040	15040	0
387	20250219	152000	640744390	15040	15040	15040	15040	0
388	20250219	151900	640744390	15040	15080	15080	15040	123
389	20250219	151800	638890120	15080	15030	15080	15030	356
390	20250219	151700	633522330	15080	15040	15080	15030	190
391	20250219	151600	630661880	15030	15030	15030	15030	27
392	20250219	151500	630256070	15050	15010	15050	15010	24
393	20250219	151400	629895330	15010	15010	15010	15010	8
394	20250219	151300	629775250	15010	15010	15010	15010	9
395	20250219	151200	629640160	15010	15020	15020	15010	56
396	20250219	151100	628799460	15030	15070	15070	15030	110
397	20250219	151000	627145240	15060	15070	15070	15040	32
398	20250219	150900	626663490	15070	15030	15070	15030	56
399	20250219	150800	625820010	15030	15010	15030	15010	118
400	20250219	150700	624046810	15020	15010	15020	15010	91
401	20250219	150600	622680080	15020	15020	15020	15020	179
402	20250219	150500	619991500	15010	15020	15020	15010	13
403	20250219	150400	619796330	15010	15010	15010	15010	16
404	20250219	150300	619556170	15010	15020	15020	15010	2
405	20250219	150200	619526140	15010	15010	15020	15010	270
406	20250219	150100	615472940	15000	15000	15000	15000	57
407	20250219	150000	614617940	15010	15000	15010	15000	22
408	20250219	145900	614287730	15000	15000	15000	15000	9
409	20250219	145800	614152730	15000	15000	15000	15000	74
410	20250219	145700	613042730	15000	15000	15000	15000	8
411	20250219	145600	612922730	15020	15020	15030	15020	121
412	20250219	145500	611105300	15010	14990	15010	14990	29
413	20250219	145400	610670190	15020	15020	15020	15020	1
414	20250219	145300	610655170	15010	15000	15010	14990	2119
415	20250219	145200	578869580	14990	15010	15010	14990	509
416	20250219	145100	571236280	15010	15020	15020	15010	214
417	20250219	145000	568022210	15020	15020	15020	15020	9
418	20250219	144900	567887030	15030	15030	15030	15020	12
419	20250219	144800	567706760	15030	15020	15030	15020	19
420	20250219	144700	567421370	15020	15020	15020	15020	38
421	20250219	144600	566850610	15020	15020	15020	15020	8
422	20250219	144500	566730450	15020	15020	15020	15020	9
423	20250219	144400	566595270	15020	15030	15030	15020	45
424	20250219	144300	565919270	15050	15050	15050	15020	11
425	20250219	144200	565753990	15050	15050	15050	15030	660
426	20250219	144100	555830950	15030	15040	15040	15030	101
427	20250219	144000	554312000	15040	15040	15040	15040	26
428	20250219	143900	553920960	15040	15040	15040	15040	109
429	20250219	143800	552281600	15040	15040	15040	15040	12
430	20250219	143700	552101120	15040	15040	15040	15040	20
431	20250219	143600	551800320	15060	15060	15060	15060	1
432	20250219	143500	551785260	15030	15040	15040	15030	48
433	20250219	143400	551063420	15030	15030	15030	15030	9
434	20250219	143300	550928150	15030	15030	15030	15030	21
435	20250219	143200	550612520	15040	15040	15040	15030	35
436	20250219	143100	550086210	15030	15030	15030	15030	9
437	20250219	143000	549950940	15040	15040	15040	15030	172
438	20250219	142900	547364160	15040	15060	15060	15040	9
439	20250219	142800	547228780	15040	15040	15040	15040	9
440	20250219	142700	547093420	15040	15050	15050	15040	63
441	20250219	142600	546145830	15050	15050	15050	15050	255
442	20250219	142500	542308080	15070	15050	15070	15050	18
443	20250219	142400	542037000	15050	15070	15070	15050	148
444	20250219	142300	539808110	15070	15070	15070	15060	37
445	20250219	142200	539250600	15080	15070	15080	15070	17
446	20250219	142100	538994340	15070	15080	15080	15070	10
447	20250219	142000	538843630	15080	15080	15080	15070	97
448	20250219	141900	537381760	15080	15080	15080	15070	25
449	20250219	141800	537004920	15100	15100	15100	15100	7
450	20250219	141700	536899220	15080	15080	15090	15080	23
451	20250219	141600	536552280	15080	15090	15090	15080	13
452	20250219	141500	536356160	15080	15080	15080	15080	28
453	20250219	141400	535933920	15090	15090	15090	15090	16
454	20250219	141300	535692480	15090	15080	15090	15080	74
455	20250219	141200	534576490	15080	15070	15080	15070	27
456	20250219	141100	534169540	15080	15090	15090	15080	11
457	20250219	141000	534003590	15080	15080	15080	15080	15
458	20250219	140900	533777390	15080	15090	15090	15080	9
459	20250219	140800	533641660	15080	15070	15080	15070	30
460	20250219	140700	533189500	15080	15070	15080	15070	15
461	20250219	140600	532963390	15080	15080	15080	15080	355
462	20250219	140500	527609990	15090	15100	15100	15090	417
463	20250219	140400	521315260	15100	15120	15120	15100	36
464	20250219	140300	520771120	15100	15100	15100	15100	9
465	20250219	140200	520635220	15110	15100	15110	15090	392
466	20250219	140100	514715050	15100	15090	15100	15090	61
467	20250219	140000	513794220	15090	15090	15090	15090	83
468	20250219	135900	512541750	15080	15090	15090	15080	17
469	20250219	135800	512285310	15080	15090	15090	15080	15
470	20250219	135700	512059050	15080	15080	15090	15080	60
471	20250219	135600	511153950	15090	15090	15090	15080	129
472	20250219	135500	509207560	15090	15080	15090	15080	32
473	20250219	135400	508724930	15090	15080	15090	15080	75
474	20250219	135300	507593860	15080	15090	15090	15080	15
475	20250219	135200	507367600	15080	15080	15100	15080	17
476	20250219	135100	507111100	15080	15080	15080	15080	10
477	20250219	135000	506960300	15090	15080	15090	15080	29
478	20250219	134900	506522920	15090	15080	15090	15080	16
479	20250219	134800	506281570	15090	15060	15090	15060	39
480	20250219	134700	505693890	15050	15060	15060	15050	90
481	20250219	134600	504338580	15060	15070	15070	15060	15
482	20250219	134500	504112620	15060	15060	15060	15060	9
483	20250219	134400	503977080	15060	15050	15060	15050	96
484	20250219	134300	502531410	15060	15060	15060	15060	36
485	20250219	134200	501989250	15080	15080	15080	15080	8
486	20250219	134100	501868610	15080	15050	15080	15050	18
487	20250219	134000	501597320	15070	15070	15070	15070	149
488	20250219	133900	499351890	15060	15060	15060	15060	157
489	20250219	133800	496987470	15080	15070	15080	15070	8
490	20250219	133700	496866850	15080	15080	15080	15080	9
491	20250219	133600	496731130	15080	15070	15080	15070	105
492	20250219	133500	495148710	15090	15090	15090	15090	8
493	20250219	133400	495027990	15070	15070	15090	15070	10
494	20250219	133300	494877170	15070	15070	15070	15070	200
495	20250219	133200	491863170	15080	15090	15090	15080	575
496	20250219	133100	483188490	15100	15110	15110	15100	262
497	20250219	133000	479232230	15110	15110	15110	15110	7
498	20250219	132900	479126460	15110	15100	15110	15100	58
499	20250219	132800	478250230	15110	15110	15110	15110	8
500	20250219	132700	478129350	15110	15110	15110	15110	0
501	20250219	132600	478129350	15110	15100	15110	15100	30
502	20250219	132500	477676180	15100	15100	15100	15090	145
503	20250219	132400	475487530	15100	15130	15130	15100	480
504	20250219	132300	468231400	15140	15150	15150	15140	1785
505	20250219	132200	441190020	15150	15140	15150	15140	103
506	20250219	132100	439630300	15140	15150	15150	15140	12
507	20250219	132000	439448570	15150	15180	15180	15140	239
508	20250219	131900	435828140	15150	15150	15150	15150	33
509	20250219	131800	435328190	15150	15170	15180	15150	55
510	20250219	131700	434493830	15180	15130	15190	15130	222
511	20250219	131600	431131010	15120	15110	15120	15110	24
512	20250219	131500	430768270	15110	15090	15110	15090	435
513	20250219	131400	424200230	15090	15090	15090	15090	129
514	20250219	131300	422253620	15080	15080	15080	15080	83
515	20250219	131200	421001980	15080	15070	15080	15070	5
516	20250219	131100	420926600	15070	15070	15070	15070	47
517	20250219	131000	420218310	15070	15070	15070	15070	49
518	20250219	130900	419479880	15070	15070	15070	15070	6
519	20250219	130800	419389460	15070	15030	15070	15030	41
520	20250219	130700	418771710	15030	15060	15070	15030	17
521	20250219	130600	418515780	15060	15060	15060	15060	4
522	20250219	130500	418455540	15080	15080	15080	15080	6
523	20250219	130400	418365060	15080	15080	15080	15080	500
524	20250219	130300	410825060	15080	15050	15090	15050	18
525	20250219	130200	410553910	15050	15070	15090	15050	254
526	20250219	130100	406729810	15090	15080	15090	15080	8
527	20250219	130000	406609160	15060	15080	15080	15060	39
528	20250219	125900	406021700	15060	15050	15060	15050	36
529	20250219	125800	405479780	15050	15050	15050	15050	200
530	20250219	125700	402469780	15050	15040	15050	15040	16
531	20250219	125600	402229080	15040	15040	15040	15040	7
532	20250219	125500	402123800	15040	15040	15050	15040	71
533	20250219	125400	401055900	15040	15040	15050	15040	72
534	20250219	125300	399973010	15040	15040	15040	15040	18
535	20250219	125200	399702290	15050	15050	15050	15050	1
536	20250219	125100	399687240	15050	15050	15050	15050	9
537	20250219	125000	399551790	15050	15030	15050	15030	209
538	20250219	124900	396408030	15030	15030	15030	15030	7
539	20250219	124800	396302820	15030	15040	15040	15030	77
540	20250219	124700	395145500	15030	15020	15030	15020	11
541	20250219	124600	394980180	15020	15020	15020	15020	10
542	20250219	124500	394829980	15020	15030	15030	15020	66
543	20250219	124400	393838060	15010	15030	15030	15010	9
544	20250219	124300	393702810	15030	15020	15030	15020	46
545	20250219	124200	393011560	15030	15030	15030	15030	7
546	20250219	124100	392906350	15020	15020	15020	15020	11
547	20250219	124000	392741130	15000	15000	15000	15000	0
548	20250219	123900	392741130	15000	15010	15010	15000	161
549	20250219	123800	390324960	15020	15020	15020	15020	6
550	20250219	123700	390234840	15010	15000	15010	15000	169
551	20250219	123600	387699150	15010	15010	15010	15010	12
552	20250219	123500	387519030	15000	15010	15010	15000	19
553	20250219	123400	387233960	15010	15010	15010	15010	1
554	20250219	123300	387218950	15010	15010	15010	15010	6
555	20250219	123200	387128890	15010	15010	15010	15010	7
556	20250219	123100	387023820	15020	15020	15020	15020	6
557	20250219	123000	386933700	15020	15020	15020	15020	72
558	20250219	122900	385852260	15020	15020	15020	15020	7
559	20250219	122800	385747120	15010	15010	15010	15010	81
560	20250219	122700	384531310	15030	15030	15040	15030	14
561	20250219	122600	384320880	15030	15020	15030	15000	506
562	20250219	122500	376726690	15030	15030	15030	15030	7
563	20250219	122400	376621480	15040	15040	15040	15040	6
564	20250219	122300	376531240	15030	15030	15030	15030	65
565	20250219	122200	375554290	15030	15020	15030	15020	251
566	20250219	122100	371781840	15020	15020	15020	15020	6
567	20250219	122000	371691720	15020	15030	15030	15020	9
568	20250219	121900	371556470	15020	15020	15020	15020	7
569	20250219	121800	371451330	15020	15020	15020	15020	8
570	20250219	121700	371331170	15020	15020	15020	15020	3
571	20250219	121600	371286110	15030	15030	15030	15030	6
572	20250219	121500	371195930	15020	15020	15020	15020	74
573	20250219	121400	370084450	15030	15030	15030	15030	7
574	20250219	121300	369979240	15020	15020	15030	15020	69
575	20250219	121200	368942790	15010	15030	15030	15010	157
576	20250219	121100	366584680	15030	15030	15030	15030	0
577	20250219	121000	366584680	15030	15020	15030	15020	26
578	20250219	120900	366194090	15030	15030	15030	15030	6
579	20250219	120800	366103910	15020	15020	15030	15020	16
580	20250219	120700	365863520	15020	15020	15020	15010	39
581	20250219	120600	365278030	15020	15030	15030	15020	12
582	20250219	120500	365097720	15030	15030	15030	15030	70
583	20250219	120400	364045620	15030	15030	15030	15030	6
584	20250219	120300	363955440	15030	15020	15030	15010	21
585	20250219	120200	363639960	15020	15030	15030	15020	7
586	20250219	120100	363534760	15030	15020	15030	15020	20
587	20250219	120000	363234280	15020	15020	15020	15020	7
588	20250219	115900	363129140	15010	15010	15010	15010	8
589	20250219	115800	363009060	15020	15020	15020	15020	7
590	20250219	115700	362903920	15020	15010	15020	15010	12
591	20250219	115600	362723740	15010	15010	15010	15010	8
592	20250219	115500	362603660	15020	15020	15020	15020	6
593	20250219	115400	362513540	15000	15000	15000	15000	121
594	20250219	115300	360698540	15000	14980	15000	14980	11
595	20250219	115200	360533740	14990	14990	14990	14980	24
596	20250219	115100	360174150	14990	14990	14990	14990	9
597	20250219	115000	360039240	14990	15000	15000	14990	50
598	20250219	114900	359289630	15000	15020	15020	15000	124
599	20250219	114800	357429490	15030	15030	15030	15030	6
600	20250219	114700	357339310	15030	15030	15030	15030	1
601	20250219	114600	357324280	15030	15020	15030	15020	12
602	20250219	114500	357143960	15020	15020	15020	15020	7
603	20250219	114400	357038820	15030	15000	15030	15000	8
604	20250219	114300	356918610	15000	15020	15020	15000	7
605	20250219	114200	356813490	15020	14990	15020	14990	8
606	20250219	114100	356693360	15020	15020	15020	15020	85
607	20250219	114000	355416660	15020	15020	15020	15020	10
608	20250219	113900	355266460	15010	15010	15010	15010	7
609	20250219	113800	355161390	15000	15000	15010	15000	16
610	20250219	113700	354921330	15000	15020	15020	15000	78
611	20250219	113600	353751140	15030	15030	15030	15030	6
612	20250219	113500	353660960	15030	15020	15030	15020	10
613	20250219	113400	353510750	15000	15030	15030	15000	82
614	20250219	113300	352280580	15030	14990	15030	14990	18
615	20250219	113200	352010480	15030	15030	15030	15030	7
616	20250219	113100	351905270	15030	15030	15030	15030	6
617	20250219	113000	351815090	15040	15040	15040	15040	7
618	20250219	112900	351709810	15040	15040	15040	15040	34
619	20250219	112800	351198450	15040	15040	15040	15040	6
620	20250219	112700	351108210	15040	15040	15040	15040	7
621	20250219	112600	351002930	15050	15030	15050	15030	1008
622	20250219	112500	335833110	15030	15030	15030	15030	7
623	20250219	112400	335727900	15030	15010	15030	15010	36
624	20250219	112300	335187250	14970	15020	15020	14970	37
625	20250219	112200	334633310	15020	15010	15020	15010	1007
626	20250219	112100	319509200	15010	15010	15010	15010	6
627	20250219	112000	319419140	15010	15010	15010	15010	8
628	20250219	111900	319299060	15020	15020	15020	15020	6
629	20250219	111800	319208940	15020	15020	15020	15020	1
630	20250219	111700	319193920	15020	15020	15020	15020	7
631	20250219	111600	319088780	15020	15020	15020	15020	6
632	20250219	111500	318998660	15030	15010	15030	15010	22
633	20250219	111400	318668040	15010	15010	15010	15010	6
634	20250219	111300	318577980	15010	15010	15010	15010	23
635	20250219	111200	318232750	14960	14970	14970	14960	25
636	20250219	111100	317858730	15020	14970	15020	14970	15
637	20250219	111000	317633830	14960	14970	14970	14960	71
638	20250219	110900	316571580	14970	14960	14970	14960	53
639	20250219	110800	315778320	14970	14970	14970	14970	7
640	20250219	110700	315673530	14970	15020	15020	14970	313
641	20250219	110600	310987620	15020	15020	15020	15020	1
642	20250219	110500	310972600	15020	15020	15020	15020	7
643	20250219	110400	310867460	15050	15000	15050	14970	506
644	20250219	110300	303285490	15000	15030	15030	15000	358
645	20250219	110200	297910710	15030	15030	15030	15030	6
646	20250219	110100	297820530	15040	15040	15040	15040	7
647	20250219	110000	297715250	15040	15040	15040	15040	210
648	20250219	105900	294556850	15040	15040	15040	15040	20
649	20250219	105800	294256050	15040	15030	15040	15010	177
650	20250219	105700	291595930	15030	15020	15030	15020	17
651	20250219	105600	291340460	15020	15020	15020	15020	7
652	20250219	105500	291235320	15020	15020	15020	15020	6
653	20250219	105400	291145200	15010	15010	15010	15010	0
654	20250219	105300	291145200	15010	15010	15010	15010	4
655	20250219	105200	291085160	15010	15000	15010	15000	15
656	20250219	105100	290860090	15000	15010	15010	15000	281
657	20250219	105000	286644990	15020	15030	15030	15020	42
658	20250219	104900	286014090	15020	15010	15020	15010	70
659	20250219	104800	284963240	15010	15010	15010	15010	0
660	20250219	104700	284963240	15010	15010	15010	15000	206
661	20250219	104600	281872410	15010	15030	15030	15010	18
662	20250219	104500	281602070	15030	15030	15030	15030	6
663	20250219	104400	281511890	15030	15030	15030	15010	453
664	20250219	104300	274709070	15080	15080	15080	15030	17
665	20250219	104200	274453210	15080	15080	15080	15080	0
666	20250219	104100	274453210	15080	15020	15080	15020	9
667	20250219	104000	274317550	15030	15080	15090	15030	756
668	20250219	103900	262924600	15090	15020	15090	15020	206
669	20250219	103800	259828080	15030	15030	15030	15030	107
670	20250219	103700	258219870	15020	15020	15020	15020	7
671	20250219	103600	258114730	15010	15020	15030	15010	139
672	20250219	103500	256026510	15020	15040	15040	15020	45
673	20250219	103400	255350470	15040	15030	15040	15020	137
674	20250219	103300	253291450	15030	15030	15040	15030	166
675	20250219	103200	250796400	15040	15040	15040	15040	41
676	20250219	103100	250179760	15030	15070	15070	15030	58
677	20250219	103000	249307780	15040	15050	15050	15040	139
678	20250219	102900	247216620	15050	15040	15050	15040	22
679	20250219	102800	246885700	15050	15050	15050	15050	6
680	20250219	102700	246795400	15050	15050	15050	15050	8
681	20250219	102600	246675000	15050	15040	15050	15040	12
682	20250219	102500	246494510	15050	15050	15050	15050	127
683	20250219	102400	244583160	15050	15070	15080	15050	230
684	20250219	102300	241120450	15070	15070	15070	15070	2
685	20250219	102200	241090310	15070	15070	15070	15070	1
686	20250219	102100	241075240	15080	15060	15080	15060	60
687	20250219	102000	240171240	15030	15040	15040	15030	27
688	20250219	101900	239765310	15040	15060	15060	15040	28
689	20250219	101800	239344050	15020	15020	15070	15010	519
690	20250219	101700	231543840	15030	15040	15040	15030	46
691	20250219	101600	230852420	15040	15070	15070	15040	91
692	20250219	101500	229483150	15070	15070	15070	15060	37
693	20250219	101400	228925640	15070	15070	15070	15070	48
694	20250219	101300	228202280	15070	15060	15070	15040	64
695	20250219	101200	227239430	15060	15060	15060	15060	2
696	20250219	101100	227209310	15060	15040	15060	15040	8
697	20250219	101000	227088970	15060	15060	15060	15050	31
698	20250219	100900	226622250	15060	15060	15060	15060	0
699	20250219	100800	226622250	15060	15060	15060	15060	56
700	20250219	100700	225778890	15050	15050	15050	15050	100
701	20250219	100600	224273890	15050	15060	15060	15050	57
702	20250219	100500	223415480	15090	15090	15090	15090	7
703	20250219	100400	223309850	15070	15070	15070	15070	0
704	20250219	100300	223309850	15070	15070	15070	15070	85
705	20250219	100200	222028900	15000	15000	15000	15000	0
706	20250219	100100	222028900	15000	14990	15010	14990	42
707	20250219	100000	221399010	14990	14990	14990	14990	0
708	20250219	095900	221399010	14990	14910	14990	14910	130
709	20250219	095800	219450950	14900	14980	14980	14900	1000
710	20250219	095700	204524450	14990	14990	14990	14990	217
711	20250219	095600	201271620	14990	15000	15000	14990	663
712	20250219	095500	191331730	15010	15020	15020	15010	177
713	20250219	095400	188674840	15030	15050	15050	15030	120
714	20250219	095300	186869890	15070	15070	15070	15060	131
715	20250219	095200	184896550	15100	15100	15100	15100	150
716	20250219	095100	182631550	15060	15080	15080	15060	420
717	20250219	095000	176301320	15100	15100	15100	15100	176
718	20250219	094900	173643720	15100	15070	15100	15070	454
719	20250219	094800	166796610	15060	15070	15070	15060	213
720	20250219	094700	163586940	15090	15070	15090	15070	1007
721	20250219	094600	148411400	15070	15080	15080	15070	305
722	20250219	094500	143814000	15080	15090	15090	15080	19
723	20250219	094400	143527420	15090	14980	15090	14980	183
724	20250219	094300	140782160	14980	14950	14980	14950	179
725	20250219	094200	138103300	14950	14940	14950	14940	143
726	20250219	094100	135966500	14940	14940	14940	14940	1
727	20250219	094000	135951560	14910	14910	14910	14910	0
728	20250219	093900	135951560	14910	14920	14920	14910	33
729	20250219	093800	135459300	14920	14920	14920	14920	54
730	20250219	093700	134653620	14930	14970	14970	14930	103
731	20250219	093600	133115430	14910	14910	14910	14910	0
732	20250219	093500	133115430	14910	14910	14910	14910	20
733	20250219	093400	132817230	14900	14900	14900	14900	0
734	20250219	093300	132817230	14900	14970	15010	14900	1313
735	20250219	093200	113204160	14980	14970	15120	14970	673
736	20250219	093100	103052560	14970	14970	14970	14970	83
737	20250219	093000	101810050	14980	14980	14980	14980	16
738	20250219	092900	101570370	14980	14970	14980	14970	31
739	20250219	092800	101106290	14970	14970	14970	14970	19
740	20250219	092700	100821860	14970	14970	14970	14970	0
741	20250219	092600	100821860	14970	14950	14970	14950	73
742	20250219	092500	99729370	14950	14970	14970	14950	267
743	20250219	092400	95734280	14960	14960	14960	14960	27
744	20250219	092300	95330360	14950	14950	14950	14950	149
745	20250219	092200	93102810	14950	14930	14950	14930	119
746	20250219	092100	91326120	14910	14930	14930	14910	16
747	20250219	092000	91087540	14930	14960	14960	14930	72
748	20250219	091900	90012370	14960	14960	15000	14950	62
749	20250219	091800	89084910	15000	15000	15000	15000	72
750	20250219	091700	88004910	15000	15000	15000	15000	10
751	20250219	091600	87854910	14960	14930	14960	14930	525
752	20250219	091500	80009880	14930	14930	14930	14890	101
753	20250219	091400	78503950	14930	14930	14930	14930	18
754	20250219	091300	78235210	14870	14900	14940	14870	340
755	20250219	091200	73168210	14900	14960	14960	14870	418
756	20250219	091100	66932080	14960	15000	15000	14930	104
757	20250219	091000	65375960	15000	15030	15030	14940	12
758	20250219	090900	65195740	15030	14990	15060	14950	319
759	20250219	090800	60416940	14990	14990	15070	14990	278
760	20250219	090700	56249140	14990	15100	15100	14990	1837
761	20250219	090600	28686510	15100	15110	15110	15050	287
762	20250219	090500	24366510	15050	15080	15120	15050	137
763	20250219	090400	22302550	15080	15090	15090	15080	63
764	20250219	090300	21351890	15100	15070	15110	15070	749
765	20250219	090200	10060710	15070	15020	15070	15020	113
766	20250219	090100	8360340	15020	15080	15110	15020	297
767	20250219	090000	3890460	15080	15020	15080	15020	259