KissMeData/459100/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	215200	708442200	7940	7940	7940	7940	4463
3	20250218	215100	708442200	7940	7940	7940	7940	0
4	20250218	215000	708442200	7940	7940	7940	7940	0
5	20250218	214900	708442200	7940	7940	7940	7940	0
6	20250218	214800	708442200	7940	7940	7940	7940	0
7	20250218	214700	708442200	7940	7940	7940	7940	0
8	20250218	214600	708442200	7940	7940	7940	7940	0
9	20250218	214500	708442200	7940	7940	7940	7940	0
10	20250218	214400	708442200	7940	7940	7940	7940	0
11	20250218	214300	708442200	7940	7940	7940	7940	0
12	20250218	214200	708442200	7940	7940	7940	7940	0
13	20250218	214100	708442200	7940	7940	7940	7940	0
14	20250218	214000	708442200	7940	7940	7940	7940	0
15	20250218	213900	708442200	7940	7940	7940	7940	0
16	20250218	213800	708442200	7940	7940	7940	7940	0
17	20250218	213700	708442200	7940	7940	7940	7940	0
18	20250218	213600	708442200	7940	7940	7940	7940	0
19	20250218	213500	708442200	7940	7940	7940	7940	0
20	20250218	213400	708442200	7940	7940	7940	7940	0
21	20250218	213300	708442200	7940	7940	7940	7940	0
22	20250218	213200	708442200	7940	7940	7940	7940	0
23	20250218	213100	708442200	7940	7940	7940	7940	0
24	20250218	213000	708442200	7940	7940	7940	7940	0
25	20250218	212900	708442200	7940	7940	7940	7940	0
26	20250218	212800	708442200	7940	7940	7940	7940	0
27	20250218	212700	708442200	7940	7940	7940	7940	0
28	20250218	212600	708442200	7940	7940	7940	7940	0
29	20250218	212500	708442200	7940	7940	7940	7940	0
30	20250218	212400	708442200	7940	7940	7940	7940	0
31	20250218	212300	708442200	7940	7940	7940	7940	0
32	20250218	212200	708442200	7940	7940	7940	7940	4463
33	20250218	212100	708442200	7940	7940	7940	7940	0
34	20250218	212000	708442200	7940	7940	7940	7940	0
35	20250218	211900	708442200	7940	7940	7940	7940	0
36	20250218	211800	708442200	7940	7940	7940	7940	0
37	20250218	211700	708442200	7940	7940	7940	7940	0
38	20250218	211600	708442200	7940	7940	7940	7940	0
39	20250218	211500	708442200	7940	7940	7940	7940	0
40	20250218	211400	708442200	7940	7940	7940	7940	0
41	20250218	211300	708442200	7940	7940	7940	7940	0
42	20250218	211200	708442200	7940	7940	7940	7940	0
43	20250218	211100	708442200	7940	7940	7940	7940	0
44	20250218	211000	708442200	7940	7940	7940	7940	0
45	20250218	210900	708442200	7940	7940	7940	7940	0
46	20250218	210800	708442200	7940	7940	7940	7940	0
47	20250218	210700	708442200	7940	7940	7940	7940	0
48	20250218	210600	708442200	7940	7940	7940	7940	0
49	20250218	210500	708442200	7940	7940	7940	7940	0
50	20250218	210400	708442200	7940	7940	7940	7940	0
51	20250218	210300	708442200	7940	7940	7940	7940	0
52	20250218	210200	708442200	7940	7940	7940	7940	0
53	20250218	210100	708442200	7940	7940	7940	7940	0
54	20250218	210000	708442200	7940	7940	7940	7940	0
55	20250218	205900	708442200	7940	7940	7940	7940	0
56	20250218	205800	708442200	7940	7940	7940	7940	0
57	20250218	205700	708442200	7940	7940	7940	7940	0
58	20250218	205600	708442200	7940	7940	7940	7940	0
59	20250218	205500	708442200	7940	7940	7940	7940	0
60	20250218	205400	708442200	7940	7940	7940	7940	0
61	20250218	205300	708442200	7940	7940	7940	7940	0
62	20250218	205200	708442200	7940	7940	7940	7940	4463
63	20250218	205100	708442200	7940	7940	7940	7940	0
64	20250218	205000	708442200	7940	7940	7940	7940	0
65	20250218	204900	708442200	7940	7940	7940	7940	0
66	20250218	204800	708442200	7940	7940	7940	7940	0
67	20250218	204700	708442200	7940	7940	7940	7940	0
68	20250218	204600	708442200	7940	7940	7940	7940	0
69	20250218	204500	708442200	7940	7940	7940	7940	0
70	20250218	204400	708442200	7940	7940	7940	7940	0
71	20250218	204300	708442200	7940	7940	7940	7940	0
72	20250218	204200	708442200	7940	7940	7940	7940	0
73	20250218	204100	708442200	7940	7940	7940	7940	0
74	20250218	204000	708442200	7940	7940	7940	7940	0
75	20250218	203900	708442200	7940	7940	7940	7940	0
76	20250218	203800	708442200	7940	7940	7940	7940	0
77	20250218	203700	708442200	7940	7940	7940	7940	0
78	20250218	203600	708442200	7940	7940	7940	7940	0
79	20250218	203500	708442200	7940	7940	7940	7940	0
80	20250218	203400	708442200	7940	7940	7940	7940	0
81	20250218	203300	708442200	7940	7940	7940	7940	0
82	20250218	203200	708442200	7940	7940	7940	7940	0
83	20250218	203100	708442200	7940	7940	7940	7940	0
84	20250218	203000	708442200	7940	7940	7940	7940	0
85	20250218	202900	708442200	7940	7940	7940	7940	0
86	20250218	202800	708442200	7940	7940	7940	7940	0
87	20250218	202700	708442200	7940	7940	7940	7940	0
88	20250218	202600	708442200	7940	7940	7940	7940	0
89	20250218	202500	708442200	7940	7940	7940	7940	0
90	20250218	202400	708442200	7940	7940	7940	7940	0
91	20250218	202300	708442200	7940	7940	7940	7940	0
92	20250218	202200	708442200	7940	7940	7940	7940	4463
93	20250218	202100	708442200	7940	7940	7940	7940	0
94	20250218	202000	708442200	7940	7940	7940	7940	0
95	20250218	201900	708442200	7940	7940	7940	7940	0
96	20250218	201800	708442200	7940	7940	7940	7940	0
97	20250218	201700	708442200	7940	7940	7940	7940	0
98	20250218	201600	708442200	7940	7940	7940	7940	0
99	20250218	201500	708442200	7940	7940	7940	7940	0
100	20250218	201400	708442200	7940	7940	7940	7940	0
101	20250218	201300	708442200	7940	7940	7940	7940	0
102	20250218	201200	708442200	7940	7940	7940	7940	0
103	20250218	201100	708442200	7940	7940	7940	7940	0
104	20250218	201000	708442200	7940	7940	7940	7940	0
105	20250218	200900	708442200	7940	7940	7940	7940	0
106	20250218	200800	708442200	7940	7940	7940	7940	0
107	20250218	200700	708442200	7940	7940	7940	7940	0
108	20250218	200600	708442200	7940	7940	7940	7940	0
109	20250218	200500	708442200	7940	7940	7940	7940	0
110	20250218	200400	708442200	7940	7940	7940	7940	0
111	20250218	200300	708442200	7940	7940	7940	7940	0
112	20250218	200200	708442200	7940	7940	7940	7940	0
113	20250218	200100	708442200	7940	7940	7940	7940	0
114	20250218	200000	708442200	7940	7940	7940	7940	0
115	20250218	195900	708442200	7940	7940	7940	7940	0
116	20250218	195800	708442200	7940	7940	7940	7940	0
117	20250218	195700	708442200	7940	7940	7940	7940	0
118	20250218	195600	708442200	7940	7940	7940	7940	0
119	20250218	195500	708442200	7940	7940	7940	7940	0
120	20250218	195400	708442200	7940	7940	7940	7940	0
121	20250218	195300	708442200	7940	7940	7940	7940	0
122	20250218	195200	708442200	7940	7940	7940	7940	4463
123	20250218	195100	708442200	7940	7940	7940	7940	0
124	20250218	195000	708442200	7940	7940	7940	7940	0
125	20250218	194900	708442200	7940	7940	7940	7940	0
126	20250218	194800	708442200	7940	7940	7940	7940	0
127	20250218	194700	708442200	7940	7940	7940	7940	0
128	20250218	194600	708442200	7940	7940	7940	7940	0
129	20250218	194500	708442200	7940	7940	7940	7940	0
130	20250218	194400	708442200	7940	7940	7940	7940	0
131	20250218	194300	708442200	7940	7940	7940	7940	0
132	20250218	194200	708442200	7940	7940	7940	7940	0
133	20250218	194100	708442200	7940	7940	7940	7940	0
134	20250218	194000	708442200	7940	7940	7940	7940	0
135	20250218	193900	708442200	7940	7940	7940	7940	0
136	20250218	193800	708442200	7940	7940	7940	7940	0
137	20250218	193700	708442200	7940	7940	7940	7940	0
138	20250218	193600	708442200	7940	7940	7940	7940	0
139	20250218	193500	708442200	7940	7940	7940	7940	0
140	20250218	193400	708442200	7940	7940	7940	7940	0
141	20250218	193300	708442200	7940	7940	7940	7940	0
142	20250218	193200	708442200	7940	7940	7940	7940	0
143	20250218	193100	708442200	7940	7940	7940	7940	0
144	20250218	193000	708442200	7940	7940	7940	7940	0
145	20250218	192900	708442200	7940	7940	7940	7940	0
146	20250218	192800	708442200	7940	7940	7940	7940	0
147	20250218	192700	708442200	7940	7940	7940	7940	0
148	20250218	192600	708442200	7940	7940	7940	7940	0
149	20250218	192500	708442200	7940	7940	7940	7940	0
150	20250218	192400	708442200	7940	7940	7940	7940	0
151	20250218	192300	708442200	7940	7940	7940	7940	0
152	20250218	192200	708442200	7940	7940	7940	7940	4463
153	20250218	192100	708442200	7940	7940	7940	7940	0
154	20250218	192000	708442200	7940	7940	7940	7940	0
155	20250218	191900	708442200	7940	7940	7940	7940	0
156	20250218	191800	708442200	7940	7940	7940	7940	0
157	20250218	191700	708442200	7940	7940	7940	7940	0
158	20250218	191600	708442200	7940	7940	7940	7940	0
159	20250218	191500	708442200	7940	7940	7940	7940	0
160	20250218	191400	708442200	7940	7940	7940	7940	0
161	20250218	191300	708442200	7940	7940	7940	7940	0
162	20250218	191200	708442200	7940	7940	7940	7940	0
163	20250218	191100	708442200	7940	7940	7940	7940	0
164	20250218	191000	708442200	7940	7940	7940	7940	0
165	20250218	190900	708442200	7940	7940	7940	7940	0
166	20250218	190800	708442200	7940	7940	7940	7940	0
167	20250218	190700	708442200	7940	7940	7940	7940	0
168	20250218	190600	708442200	7940	7940	7940	7940	0
169	20250218	190500	708442200	7940	7940	7940	7940	0
170	20250218	190400	708442200	7940	7940	7940	7940	0
171	20250218	190300	708442200	7940	7940	7940	7940	0
172	20250218	190200	708442200	7940	7940	7940	7940	0
173	20250218	190100	708442200	7940	7940	7940	7940	0
174	20250218	190000	708442200	7940	7940	7940	7940	0
175	20250218	185900	708442200	7940	7940	7940	7940	0
176	20250218	185800	708442200	7940	7940	7940	7940	0
177	20250218	185700	708442200	7940	7940	7940	7940	0
178	20250218	185600	708442200	7940	7940	7940	7940	0
179	20250218	185500	708442200	7940	7940	7940	7940	0
180	20250218	185400	708442200	7940	7940	7940	7940	0
181	20250218	185300	708442200	7940	7940	7940	7940	0
182	20250218	185200	708442200	7940	7940	7940	7940	4463
183	20250218	185100	708442200	7940	7940	7940	7940	0
184	20250218	185000	708442200	7940	7940	7940	7940	0
185	20250218	184900	708442200	7940	7940	7940	7940	0
186	20250218	184800	708442200	7940	7940	7940	7940	0
187	20250218	184700	708442200	7940	7940	7940	7940	0
188	20250218	184600	708442200	7940	7940	7940	7940	0
189	20250218	184500	708442200	7940	7940	7940	7940	0
190	20250218	184400	708442200	7940	7940	7940	7940	0
191	20250218	184300	708442200	7940	7940	7940	7940	0
192	20250218	184200	708442200	7940	7940	7940	7940	0
193	20250218	184100	708442200	7940	7940	7940	7940	0
194	20250218	184000	708442200	7940	7940	7940	7940	0
195	20250218	183900	708442200	7940	7940	7940	7940	0
196	20250218	183800	708442200	7940	7940	7940	7940	0
197	20250218	183700	708442200	7940	7940	7940	7940	0
198	20250218	183600	708442200	7940	7940	7940	7940	0
199	20250218	183500	708442200	7940	7940	7940	7940	0
200	20250218	183400	708442200	7940	7940	7940	7940	0
201	20250218	183300	708442200	7940	7940	7940	7940	0
202	20250218	183200	708442200	7940	7940	7940	7940	0
203	20250218	183100	708442200	7940	7940	7940	7940	0
204	20250218	183000	708442200	7940	7940	7940	7940	0
205	20250218	182900	708442200	7940	7940	7940	7940	0
206	20250218	182800	708442200	7940	7940	7940	7940	0
207	20250218	182700	708442200	7940	7940	7940	7940	0
208	20250218	182600	708442200	7940	7940	7940	7940	0
209	20250218	182500	708442200	7940	7940	7940	7940	0
210	20250218	182400	708442200	7940	7940	7940	7940	0
211	20250218	182300	708442200	7940	7940	7940	7940	0
212	20250218	182200	708442200	7940	7940	7940	7940	4463
213	20250218	182100	708442200	7940	7940	7940	7940	0
214	20250218	182000	708442200	7940	7940	7940	7940	0
215	20250218	181900	708442200	7940	7940	7940	7940	0
216	20250218	181800	708442200	7940	7940	7940	7940	0
217	20250218	181700	708442200	7940	7940	7940	7940	0
218	20250218	181600	708442200	7940	7940	7940	7940	0
219	20250218	181500	708442200	7940	7940	7940	7940	0
220	20250218	181400	708442200	7940	7940	7940	7940	0
221	20250218	181300	708442200	7940	7940	7940	7940	0
222	20250218	181200	708442200	7940	7940	7940	7940	0
223	20250218	181100	708442200	7940	7940	7940	7940	0
224	20250218	181000	708442200	7940	7940	7940	7940	0
225	20250218	180900	708442200	7940	7940	7940	7940	0
226	20250218	180800	708442200	7940	7940	7940	7940	0
227	20250218	180700	708442200	7940	7940	7940	7940	0
228	20250218	180600	708442200	7940	7940	7940	7940	0
229	20250218	180500	708442200	7940	7940	7940	7940	0
230	20250218	180400	708442200	7940	7940	7940	7940	0
231	20250218	180300	708442200	7940	7940	7940	7940	0
232	20250218	180200	708442200	7940	7940	7940	7940	0
233	20250218	180100	708442200	7940	7940	7940	7940	0
234	20250218	180000	708442200	7940	7940	7940	7940	0
235	20250218	175900	708442200	7940	7940	7940	7940	0
236	20250218	175800	708442200	7940	7940	7940	7940	0
237	20250218	175700	708442200	7940	7940	7940	7940	0
238	20250218	175600	708442200	7940	7940	7940	7940	0
239	20250218	175500	708442200	7940	7940	7940	7940	0
240	20250218	175400	708442200	7940	7940	7940	7940	0
241	20250218	175300	708442200	7940	7940	7940	7940	0
242	20250218	175200	708442200	7940	7940	7940	7940	4463
243	20250218	175100	708442200	7940	7940	7940	7940	0
244	20250218	175000	708442200	7940	7940	7940	7940	0
245	20250218	174900	708442200	7940	7940	7940	7940	0
246	20250218	174800	708442200	7940	7940	7940	7940	0
247	20250218	174700	708442200	7940	7940	7940	7940	0
248	20250218	174600	708442200	7940	7940	7940	7940	0
249	20250218	174500	708442200	7940	7940	7940	7940	0
250	20250218	174400	708442200	7940	7940	7940	7940	0
251	20250218	174300	708442200	7940	7940	7940	7940	0
252	20250218	174200	708442200	7940	7940	7940	7940	0
253	20250218	174100	708442200	7940	7940	7940	7940	0
254	20250218	174000	708442200	7940	7940	7940	7940	0
255	20250218	173900	708442200	7940	7940	7940	7940	0
256	20250218	173800	708442200	7940	7940	7940	7940	0
257	20250218	173700	708442200	7940	7940	7940	7940	0
258	20250218	173600	708442200	7940	7940	7940	7940	0
259	20250218	173500	708442200	7940	7940	7940	7940	0
260	20250218	173400	708442200	7940	7940	7940	7940	0
261	20250218	173300	708442200	7940	7940	7940	7940	0
262	20250218	173200	708442200	7940	7940	7940	7940	0
263	20250218	173100	708442200	7940	7940	7940	7940	0
264	20250218	173000	708442200	7940	7940	7940	7940	0
265	20250218	172900	708442200	7940	7940	7940	7940	0
266	20250218	172800	708442200	7940	7940	7940	7940	0
267	20250218	172700	708442200	7940	7940	7940	7940	0
268	20250218	172600	708442200	7940	7940	7940	7940	0
269	20250218	172500	708442200	7940	7940	7940	7940	0
270	20250218	172400	708442200	7940	7940	7940	7940	0
271	20250218	172300	708442200	7940	7940	7940	7940	0
272	20250218	172200	708442200	7940	7940	7940	7940	4463
273	20250218	172100	708442200	7940	7940	7940	7940	0
274	20250218	172000	708442200	7940	7940	7940	7940	0
275	20250218	171900	708442200	7940	7940	7940	7940	0
276	20250218	171800	708442200	7940	7940	7940	7940	0
277	20250218	171700	708442200	7940	7940	7940	7940	0
278	20250218	171600	708442200	7940	7940	7940	7940	0
279	20250218	171500	708442200	7940	7940	7940	7940	0
280	20250218	171400	708442200	7940	7940	7940	7940	0
281	20250218	171300	708442200	7940	7940	7940	7940	0
282	20250218	171200	708442200	7940	7940	7940	7940	0
283	20250218	171100	708442200	7940	7940	7940	7940	0
284	20250218	171000	708442200	7940	7940	7940	7940	0
285	20250218	170900	708442200	7940	7940	7940	7940	0
286	20250218	170800	708442200	7940	7940	7940	7940	0
287	20250218	170700	708442200	7940	7940	7940	7940	0
288	20250218	170600	708442200	7940	7940	7940	7940	0
289	20250218	170500	708442200	7940	7940	7940	7940	0
290	20250218	170400	708442200	7940	7940	7940	7940	0
291	20250218	170300	708442200	7940	7940	7940	7940	0
292	20250218	170200	708442200	7940	7940	7940	7940	0
293	20250218	170100	708442200	7940	7940	7940	7940	0
294	20250218	170000	708442200	7940	7940	7940	7940	0
295	20250218	165900	708442200	7940	7940	7940	7940	0
296	20250218	165800	708442200	7940	7940	7940	7940	0
297	20250218	165700	708442200	7940	7940	7940	7940	0
298	20250218	165600	708442200	7940	7940	7940	7940	0
299	20250218	165500	708442200	7940	7940	7940	7940	0
300	20250218	165400	708442200	7940	7940	7940	7940	0
301	20250218	165300	708442200	7940	7940	7940	7940	0
302	20250218	165200	708442200	7940	7940	7940	7940	4463
303	20250218	165100	708442200	7940	7940	7940	7940	0
304	20250218	165000	708442200	7940	7940	7940	7940	0
305	20250218	164900	708442200	7940	7940	7940	7940	0
306	20250218	164800	708442200	7940	7940	7940	7940	0
307	20250218	164700	708442200	7940	7940	7940	7940	0
308	20250218	164600	708442200	7940	7940	7940	7940	0
309	20250218	164500	708442200	7940	7940	7940	7940	0
310	20250218	164400	708442200	7940	7940	7940	7940	0
311	20250218	164300	708442200	7940	7940	7940	7940	0
312	20250218	164200	708442200	7940	7940	7940	7940	0
313	20250218	164100	708442200	7940	7940	7940	7940	0
314	20250218	164000	708442200	7940	7940	7940	7940	0
315	20250218	163900	708442200	7940	7940	7940	7940	0
316	20250218	163800	708442200	7940	7940	7940	7940	0
317	20250218	163700	708442200	7940	7940	7940	7940	0
318	20250218	163600	708442200	7940	7940	7940	7940	0
319	20250218	163500	708442200	7940	7940	7940	7940	0
320	20250218	163400	708442200	7940	7940	7940	7940	0
321	20250218	163300	708442200	7940	7940	7940	7940	0
322	20250218	163200	708442200	7940	7940	7940	7940	0
323	20250218	163100	708442200	7940	7940	7940	7940	0
324	20250218	163000	708442200	7940	7940	7940	7940	0
325	20250218	162900	708442200	7940	7940	7940	7940	0
326	20250218	162800	708442200	7940	7940	7940	7940	0
327	20250218	162700	708442200	7940	7940	7940	7940	0
328	20250218	162600	708442200	7940	7940	7940	7940	0
329	20250218	162500	708442200	7940	7940	7940	7940	0
330	20250218	162400	708442200	7940	7940	7940	7940	0
331	20250218	162300	708442200	7940	7940	7940	7940	0
332	20250218	162200	708442200	7940	7940	7940	7940	4463
333	20250218	162100	708442200	7940	7940	7940	7940	0
334	20250218	162000	708442200	7940	7940	7940	7940	0
335	20250218	161900	708442200	7940	7940	7940	7940	0
336	20250218	161800	708442200	7940	7940	7940	7940	0
337	20250218	161700	708442200	7940	7940	7940	7940	0
338	20250218	161600	708442200	7940	7940	7940	7940	0
339	20250218	161500	708442200	7940	7940	7940	7940	0
340	20250218	161400	708442200	7940	7940	7940	7940	0
341	20250218	161300	708442200	7940	7940	7940	7940	0
342	20250218	161200	708442200	7940	7940	7940	7940	0
343	20250218	161100	708442200	7940	7940	7940	7940	0
344	20250218	161000	708442200	7940	7940	7940	7940	0
345	20250218	160900	708442200	7940	7940	7940	7940	0
346	20250218	160800	708442200	7940	7940	7940	7940	0
347	20250218	160700	708442200	7940	7940	7940	7940	0
348	20250218	160600	708442200	7940	7940	7940	7940	0
349	20250218	160500	708442200	7940	7940	7940	7940	0
350	20250218	160400	708442200	7940	7940	7940	7940	0
351	20250218	160300	708442200	7940	7940	7940	7940	0
352	20250218	160200	708442200	7940	7940	7940	7940	0
353	20250218	160100	708442200	7940	7940	7940	7940	0
354	20250218	160000	708442200	7940	7940	7940	7940	0
355	20250218	155900	708442200	7940	7940	7940	7940	0
356	20250218	155800	708442200	7940	7940	7940	7940	0
357	20250218	155700	708442200	7940	7940	7940	7940	0
358	20250218	155600	708442200	7940	7940	7940	7940	0
359	20250218	155500	708442200	7940	7940	7940	7940	0
360	20250218	155400	708442200	7940	7940	7940	7940	0
361	20250218	155300	708442200	7940	7940	7940	7940	0
362	20250218	155200	708442200	7940	7940	7940	7940	4463
363	20250218	155100	708442200	7940	7940	7940	7940	0
364	20250218	155000	708442200	7940	7940	7940	7940	0
365	20250218	154900	708442200	7940	7940	7940	7940	0
366	20250218	154800	708442200	7940	7940	7940	7940	0
367	20250218	154700	708442200	7940	7940	7940	7940	0
368	20250218	154600	708442200	7940	7940	7940	7940	0
369	20250218	154500	708442200	7940	7940	7940	7940	0
370	20250218	154400	708442200	7940	7940	7940	7940	0
371	20250218	154300	708442200	7940	7940	7940	7940	0
372	20250218	154200	708442200	7940	7940	7940	7940	0
373	20250218	154100	708442200	7940	7940	7940	7940	0
374	20250218	154000	708442200	7940	7940	7940	7940	0
375	20250218	153900	708442200	7940	7940	7940	7940	0
376	20250218	153800	708442200	7940	7940	7940	7940	0
377	20250218	153700	708442200	7940	7940	7940	7940	0
378	20250218	153600	708442200	7940	7940	7940	7940	0
379	20250218	153500	708442200	7940	7940	7940	7940	0
380	20250218	153400	708442200	7940	7940	7940	7940	0
381	20250218	153300	708442200	7940	7940	7940	7940	0
382	20250218	153200	708442200	7940	7940	7940	7940	0
383	20250218	153100	708442200	7940	7940	7940	7940	0
384	20250218	153000	708442200	7940	7940	7940	7940	4463
385	20250218	152900	673005980	7950	7950	7950	7950	0
386	20250218	152800	673005980	7950	7950	7950	7950	0
387	20250218	152700	673005980	7950	7950	7950	7950	0
388	20250218	152600	673005980	7950	7950	7950	7950	0
389	20250218	152500	673005980	7950	7950	7950	7950	0
390	20250218	152400	673005980	7950	7950	7950	7950	0
391	20250218	152300	673005980	7950	7950	7950	7950	0
392	20250218	152200	673005980	7950	7950	7950	7950	0
393	20250218	152100	673005980	7950	7950	7950	7950	0
394	20250218	152000	673005980	7950	7950	7950	7950	0
395	20250218	151900	673005980	7950	7970	7970	7950	28
396	20250218	151800	672783220	7950	7950	7950	7950	1
397	20250218	151700	672775270	7950	7950	7970	7950	223
398	20250218	151600	670999900	7950	7950	7950	7950	369
399	20250218	151500	668066350	7960	7960	7960	7960	1007
400	20250218	151400	660050630	7960	7970	7970	7960	22
401	20250218	151300	659875300	7970	7970	7970	7970	300
402	20250218	151200	657484300	7970	7970	7970	7970	200
403	20250218	151100	655890300	7970	7970	7970	7970	1
404	20250218	151000	655882330	7980	7960	7980	7950	205
405	20250218	150900	654247230	7960	7960	7960	7960	0
406	20250218	150800	654247230	7960	7960	7960	7960	0
407	20250218	150700	654247230	7960	7960	7960	7960	600
408	20250218	150600	649471230	7970	7960	7970	7960	641
409	20250218	150500	644366660	7960	7960	7960	7960	110
410	20250218	150400	643491060	7960	7950	7960	7950	204
411	20250218	150300	641869240	7950	7950	7950	7950	800
412	20250218	150200	635509240	7960	7960	7960	7960	99
413	20250218	150100	634721200	7940	7950	7950	7940	8
414	20250218	150000	634657660	7960	7950	7960	7950	99
415	20250218	145900	633870510	7960	7960	7960	7960	38
416	20250218	145800	633568030	7960	7950	7960	7950	281
417	20250218	145700	631331770	7950	7950	7950	7950	0
418	20250218	145600	631331770	7950	7950	7950	7950	1
419	20250218	145500	631323820	7940	7940	7940	7940	5
420	20250218	145400	631284120	7940	7940	7940	7940	0
421	20250218	145300	631284120	7940	7940	7940	7940	0
422	20250218	145200	631284120	7940	7940	7940	7940	2
423	20250218	145100	631268240	7940	7940	7940	7940	0
424	20250218	145000	631268240	7940	7940	7940	7940	462
425	20250218	144900	627599960	7940	7940	7940	7940	0
426	20250218	144800	627599960	7940	7940	7940	7940	0
427	20250218	144700	627599960	7940	7940	7940	7940	0
428	20250218	144600	627599960	7940	7950	7950	7940	117
429	20250218	144500	626670960	7940	7950	7950	7940	728
430	20250218	144400	620883370	7960	7960	7960	7960	273
431	20250218	144300	618710290	7970	7970	7970	7970	2
432	20250218	144200	618694350	7960	7960	7960	7960	13
433	20250218	144100	618590870	7950	7950	7950	7950	0
434	20250218	144000	618590870	7950	7950	7950	7950	0
435	20250218	143900	618590870	7950	7950	7950	7950	0
436	20250218	143800	618590870	7950	7960	7960	7950	100
437	20250218	143700	617795660	7960	7960	7960	7960	10
438	20250218	143600	617716060	7960	7960	7960	7960	0
439	20250218	143500	617716060	7960	7960	7960	7960	61
440	20250218	143400	617230500	7950	7950	7950	7950	0
441	20250218	143300	617230500	7950	7960	7960	7950	474
442	20250218	143200	613462020	7980	7970	7980	7970	2
443	20250218	143100	613446070	7960	7960	7960	7960	0
444	20250218	143000	613446070	7960	7960	7960	7960	70
445	20250218	142900	612888870	7980	7980	7980	7980	6
446	20250218	142800	612840990	7980	7980	7980	7980	21
447	20250218	142700	612673410	7960	7960	7960	7960	0
448	20250218	142600	612673410	7960	7960	7960	7960	50
449	20250218	142500	612275410	7960	7960	7960	7960	5
450	20250218	142400	612235610	7960	7960	7960	7960	206
451	20250218	142300	610595850	7980	7980	7980	7980	0
452	20250218	142200	610595850	7980	7980	7980	7980	0
453	20250218	142100	610595850	7980	7960	7980	7960	2
454	20250218	142000	610579910	7970	7970	7970	7970	0
455	20250218	141900	610579910	7970	7970	7970	7970	0
456	20250218	141800	610579910	7970	7970	7970	7970	0
457	20250218	141700	610579910	7970	7970	7970	7970	259
458	20250218	141600	608515680	7940	7940	7940	7940	22
459	20250218	141500	608341000	7930	7930	7930	7930	0
460	20250218	141400	608341000	7930	7930	7930	7930	0
461	20250218	141300	608341000	7930	7930	7930	7930	0
462	20250218	141200	608341000	7930	7950	7950	7930	1242
463	20250218	141100	598480740	7980	7980	7980	7980	154
464	20250218	141000	597251820	7980	7980	7980	7980	0
465	20250218	140900	597251820	7980	7980	7980	7980	1
466	20250218	140800	597243840	7980	7980	7980	7980	2
467	20250218	140700	597227880	7980	7980	7980	7980	1
468	20250218	140600	597219900	7980	7980	7980	7980	155
469	20250218	140500	595983000	7990	7990	7990	7990	0
470	20250218	140400	595983000	7990	7990	7990	7990	0
471	20250218	140300	595983000	7990	7990	7990	7990	0
472	20250218	140200	595983000	7990	7990	7990	7990	0
473	20250218	140100	595983000	7990	7990	7990	7990	0
474	20250218	140000	595983000	7990	7990	7990	7990	0
475	20250218	135900	595983000	7990	7990	7990	7990	0
476	20250218	135800	595983000	7990	7990	7990	7990	1
477	20250218	135700	595975010	7990	7990	7990	7990	5
478	20250218	135600	595935060	7990	7990	7990	7990	0
479	20250218	135500	595935060	7990	7990	7990	7990	1
480	20250218	135400	595927070	7990	7990	7990	7990	1
481	20250218	135300	595919080	7980	7980	7980	7980	0
482	20250218	135200	595919080	7980	7980	7980	7980	412
483	20250218	135100	592631320	7980	7980	7980	7980	37
484	20250218	135000	592336060	7980	7980	7980	7980	1
485	20250218	134900	592328080	7940	7940	7940	7940	0
486	20250218	134800	592328080	7940	7940	7940	7940	8
487	20250218	134700	592264560	7940	7940	7940	7940	0
488	20250218	134600	592264560	7940	7940	7940	7940	0
489	20250218	134500	592264560	7940	7940	7940	7940	0
490	20250218	134400	592264560	7940	7940	7940	7940	0
491	20250218	134300	592264560	7940	7950	7950	7940	6
492	20250218	134200	592216890	7940	7940	7940	7940	0
493	20250218	134100	592216890	7940	7950	7950	7930	1211
494	20250218	134000	582601120	7980	7980	7980	7980	0
495	20250218	133900	582601120	7980	7980	7980	7980	113
496	20250218	133800	581699380	7980	7980	7980	7980	0
497	20250218	133700	581699380	7980	7980	7980	7980	137
498	20250218	133600	580606120	7980	7970	7980	7970	367
499	20250218	133500	577679410	7940	7940	7940	7940	0
500	20250218	133400	577679410	7940	7970	7970	7940	350
501	20250218	133300	574899000	7960	7930	7960	7930	311
502	20250218	133200	572424670	7930	7930	7930	7930	0
503	20250218	133100	572424670	7930	7930	7930	7930	0
504	20250218	133000	572424670	7930	7930	7930	7930	9
505	20250218	132900	572353300	7930	7930	7930	7930	0
506	20250218	132800	572353300	7930	7930	7930	7930	200
507	20250218	132700	570767300	7930	7930	7930	7930	0
508	20250218	132600	570767300	7930	7940	7940	7930	900
509	20250218	132500	563629990	7980	7950	7980	7930	1938
510	20250218	132400	548236560	7950	7950	7950	7950	0
511	20250218	132300	548236560	7950	7950	7950	7950	0
512	20250218	132200	548236560	7950	7950	7950	7950	0
513	20250218	132100	548236560	7950	7950	7950	7950	0
514	20250218	132000	548236560	7950	7950	7950	7950	100
515	20250218	131900	547441560	7950	7970	7970	7950	1000
516	20250218	131800	539485350	7970	7970	7970	7970	0
517	20250218	131700	539485350	7970	7970	7970	7970	0
518	20250218	131600	539485350	7970	7970	7970	7970	0
519	20250218	131500	539485350	7970	7990	8000	7970	1180
520	20250218	131400	530051880	7970	7970	7970	7970	14
521	20250218	131300	529940300	8000	8000	8000	8000	0
522	20250218	131200	529940300	8000	8000	8000	8000	2
523	20250218	131100	529924300	8010	8010	8010	8010	0
524	20250218	131000	529924300	8010	8010	8010	8010	4
525	20250218	130900	529892260	8010	8010	8010	8010	98
526	20250218	130800	529107280	8010	8010	8010	8010	0
527	20250218	130700	529107280	8010	8010	8010	8010	0
528	20250218	130600	529107280	8010	8000	8010	8000	23
529	20250218	130500	528923270	7970	7990	8000	7970	1150
530	20250218	130400	519727780	7970	7970	7970	7970	6
531	20250218	130300	519679960	7990	8000	8000	7990	433
532	20250218	130200	516219290	7990	7990	7990	7990	118
533	20250218	130100	515276470	8010	8000	8010	7990	1267
534	20250218	130000	505143780	8000	8010	8010	8000	508
535	20250218	125900	501079470	8020	8020	8020	8020	0
536	20250218	125800	501079470	8020	8020	8020	8020	21
537	20250218	125700	500911050	8020	8020	8020	8020	10
538	20250218	125600	500830850	8010	8040	8040	8010	365
539	20250218	125500	497907040	8040	8040	8040	8040	135
540	20250218	125400	496821640	8020	8020	8020	8020	0
541	20250218	125300	496821640	8020	8020	8020	8020	0
542	20250218	125200	496821640	8020	8020	8020	8020	556
543	20250218	125100	492362520	8040	8040	8040	8040	101
544	20250218	125000	491550480	8050	8050	8050	8050	5
545	20250218	124900	491510230	8040	8040	8040	8040	296
546	20250218	124800	489130390	8050	8020	8050	8020	692
547	20250218	124700	483561840	8010	8010	8010	8010	1
548	20250218	124600	483553830	8010	8010	8010	8010	81
549	20250218	124500	482905020	8020	8050	8050	8020	1729
550	20250218	124400	469000580	8050	8050	8050	8050	89
551	20250218	124300	468284130	8050	8050	8050	8050	444
552	20250218	124200	464709930	8050	8040	8050	8040	277
553	20250218	124100	462482610	8040	8040	8040	8040	0
554	20250218	124000	462482610	8040	8010	8050	8010	1979
555	20250218	123900	446566890	8030	8030	8030	8030	4
556	20250218	123800	446534770	8030	8030	8040	8030	516
557	20250218	123700	442391240	8000	8030	8030	8000	217
558	20250218	123600	440652500	8030	8010	8030	8010	868
559	20250218	123500	433692180	8000	7970	8010	7970	3767
560	20250218	123400	403575670	7970	7970	7970	7970	1002
561	20250218	123300	395589730	7960	7960	7960	7960	60
562	20250218	123200	395112130	7970	7970	7970	7970	0
563	20250218	123100	395112130	7970	7970	7970	7970	0
564	20250218	123000	395112130	7970	7970	7970	7970	0
565	20250218	122900	395112130	7970	7970	7970	7970	0
566	20250218	122800	395112130	7970	7970	7970	7970	0
567	20250218	122700	395112130	7970	7970	7970	7970	0
568	20250218	122600	395112130	7970	7970	7970	7970	52
569	20250218	122500	394697690	7970	7970	7970	7970	1
570	20250218	122400	394689720	7960	7960	7960	7960	35
571	20250218	122300	394411120	7960	7960	7960	7960	0
572	20250218	122200	394411120	7960	7960	7960	7960	0
573	20250218	122100	394411120	7960	7960	7960	7960	1
574	20250218	122000	394403160	7950	7950	7950	7950	0
575	20250218	121900	394403160	7950	7950	7950	7950	140
576	20250218	121800	393290160	7960	7960	7960	7960	0
577	20250218	121700	393290160	7960	7960	7960	7960	19
578	20250218	121600	393138920	7960	7960	7960	7960	83
579	20250218	121500	392478240	7960	7960	7960	7960	0
580	20250218	121400	392478240	7960	7970	7970	7960	63
581	20250218	121300	391976730	7970	7970	7970	7970	0
582	20250218	121200	391976730	7970	7970	7970	7970	150
583	20250218	121100	390781230	7970	7970	7970	7970	1
584	20250218	121000	390773260	7960	7960	7960	7960	0
585	20250218	120900	390773260	7960	7960	7960	7960	0
586	20250218	120800	390773260	7960	7960	7960	7960	1
587	20250218	120700	390765300	7960	7960	7960	7960	0
588	20250218	120600	390765300	7960	7960	7960	7960	20
589	20250218	120500	390606100	7960	7960	7960	7960	20
590	20250218	120400	390446900	7960	7960	7960	7960	0
591	20250218	120300	390446900	7960	7960	7960	7960	0
592	20250218	120200	390446900	7960	7960	7960	7960	1
593	20250218	120100	390438940	7960	7960	7960	7960	0
594	20250218	120000	390438940	7960	7960	7960	7960	149
595	20250218	115900	389252900	7960	7960	7960	7960	49
596	20250218	115800	388862860	7950	7950	7950	7950	186
597	20250218	115700	387384160	7950	7950	7950	7950	0
598	20250218	115600	387384160	7950	7970	7970	7950	11
599	20250218	115500	387296510	7960	7960	7960	7960	40
600	20250218	115400	386978110	7970	7970	7970	7970	0
601	20250218	115300	386978110	7970	7970	7970	7970	457
602	20250218	115200	383335820	7970	7980	7980	7970	4
603	20250218	115100	383303930	7980	7980	7980	7980	0
604	20250218	115000	383303930	7980	7980	7980	7980	0
605	20250218	114900	383303930	7980	7970	7980	7970	1261
606	20250218	114800	373251760	7970	7960	7970	7960	40
607	20250218	114700	372933290	7950	7960	7960	7950	323
608	20250218	114600	370365340	7970	7970	7970	7970	0
609	20250218	114500	370365340	7970	7970	7970	7970	0
610	20250218	114400	370365340	7970	7970	7970	7970	0
611	20250218	114300	370365340	7970	7970	7970	7970	0
612	20250218	114200	370365340	7970	7960	7970	7960	99
613	20250218	114100	369577270	7960	7960	7960	7960	0
614	20250218	114000	369577270	7960	7960	7960	7960	5
615	20250218	113900	369537470	7970	7960	7970	7960	288
616	20250218	113800	367244690	7970	7970	7970	7970	45
617	20250218	113700	366886040	7970	7950	7970	7950	205
618	20250218	113600	365254160	7960	7960	7960	7960	0
619	20250218	113500	365254160	7960	7960	7960	7960	5
620	20250218	113400	365214360	7960	7960	7960	7960	0
621	20250218	113300	365214360	7960	7960	7960	7960	0
622	20250218	113200	365214360	7960	7960	7960	7960	21
623	20250218	113100	365047200	7960	7960	7960	7960	14
624	20250218	113000	364935760	7940	7940	7940	7940	241
625	20250218	112900	363022220	7950	7950	7950	7950	100
626	20250218	112800	362227220	7950	7950	7950	7950	245
627	20250218	112700	360279470	7950	7950	7950	7950	0
628	20250218	112600	360279470	7950	7950	7950	7950	0
629	20250218	112500	360279470	7950	7930	7950	7930	44
630	20250218	112400	359930490	7930	7930	7930	7930	0
631	20250218	112300	359930490	7930	7930	7930	7930	150
632	20250218	112200	358740990	7960	7960	7960	7960	0
633	20250218	112100	358740990	7960	7960	7960	7960	5001
634	20250218	112000	318933030	7960	7960	7960	7960	0
635	20250218	111900	318933030	7960	7940	7960	7940	2000
636	20250218	111800	303015990	7950	7950	7950	7950	3
637	20250218	111700	302992140	7950	7920	7950	7920	6
638	20250218	111600	302944500	7910	7910	7910	7910	3
639	20250218	111500	302920770	7910	7910	7910	7910	0
640	20250218	111400	302920770	7910	7910	7910	7910	0
641	20250218	111300	302920770	7910	7910	7910	7910	0
642	20250218	111200	302920770	7910	7910	7910	7910	2
643	20250218	111100	302904950	7890	7900	7900	7880	700
644	20250218	111000	297382600	7900	7900	7900	7900	0
645	20250218	110900	297382600	7900	7900	7900	7900	218
646	20250218	110800	295660400	7880	7890	7890	7880	327
647	20250218	110700	293081860	7880	7880	7880	7880	104
648	20250218	110600	292262340	7870	7880	7880	7870	159
649	20250218	110500	291009520	7880	7890	7890	7880	56
650	20250218	110400	290567790	7880	7880	7880	7880	79
651	20250218	110300	289945270	7900	7900	7900	7900	0
652	20250218	110200	289945270	7900	7890	7900	7890	10
653	20250218	110100	289866300	7900	7900	7900	7900	0
654	20250218	110000	289866300	7900	7900	7900	7900	3
655	20250218	105900	289842600	7900	7900	7910	7900	6
656	20250218	105800	289795190	7890	7900	7900	7890	12
657	20250218	105700	289700500	7910	7910	7910	7910	0
658	20250218	105600	289700500	7910	7910	7910	7910	47
659	20250218	105500	289328730	7920	7940	7950	7920	3528
660	20250218	105400	261386580	7920	7950	7950	7920	338
661	20250218	105300	258707970	7950	7940	7950	7940	33
662	20250218	105200	258445630	7950	7950	7950	7950	7
663	20250218	105100	258389980	7950	7920	7950	7920	205
664	20250218	105000	256766240	7930	7940	7950	7930	58
665	20250218	104900	256305510	7940	7940	7940	7940	154
666	20250218	104800	255082750	7940	7940	7940	7940	166
667	20250218	104700	253764710	7940	7940	7940	7940	240
668	20250218	104600	251859110	7940	7940	7940	7940	51
669	20250218	104500	251454170	7940	7940	7940	7940	3
670	20250218	104400	251430350	7940	7940	7940	7940	10
671	20250218	104300	251350950	7940	7910	7940	7910	2
672	20250218	104200	251335100	7910	7910	7910	7910	0
673	20250218	104100	251335100	7910	7910	7910	7910	3
674	20250218	104000	251311370	7900	7900	7900	7900	0
675	20250218	103900	251311370	7900	7900	7900	7900	1
676	20250218	103800	251303470	7880	7880	7880	7880	60
677	20250218	103700	250830670	7900	7870	7900	7870	267
678	20250218	103600	248722570	7870	7870	7870	7870	100
679	20250218	103500	247935570	7920	7920	7920	7920	2
680	20250218	103400	247919730	7870	7880	7880	7870	671
681	20250218	103300	242634610	7880	7940	7940	7870	4788
682	20250218	103200	204832710	7940	7940	7940	7940	92
683	20250218	103100	204102230	7940	7950	7950	7940	469
684	20250218	103000	200376880	7970	7970	7970	7970	67
685	20250218	102900	199842890	7970	7970	7970	7970	10
686	20250218	102800	199763190	7970	7970	7970	7970	1
687	20250218	102700	199755220	7970	7970	7970	7970	0
688	20250218	102600	199755220	7970	7970	7970	7970	0
689	20250218	102500	199755220	7970	7970	7970	7970	1
690	20250218	102400	199747250	7970	7970	7970	7970	2
691	20250218	102300	199731310	7970	7930	7970	7930	73
692	20250218	102200	199151860	7970	7970	7970	7970	0
693	20250218	102100	199151860	7970	7970	7970	7970	0
694	20250218	102000	199151860	7970	7970	7970	7970	0
695	20250218	101900	199151860	7970	7970	7970	7970	26
696	20250218	101800	198944640	7970	7970	7970	7970	0
697	20250218	101700	198944640	7970	7970	7970	7970	0
698	20250218	101600	198944640	7970	7970	7970	7970	3
699	20250218	101500	198920730	7970	7970	7970	7970	11
700	20250218	101400	198833060	7970	7970	7970	7970	20
701	20250218	101300	198673660	7970	7970	7970	7970	0
702	20250218	101200	198673660	7970	7970	7970	7970	3
703	20250218	101100	198649750	7970	7970	7970	7970	3
704	20250218	101000	198625840	7970	7970	7970	7970	10
705	20250218	100900	198546140	7960	7960	7960	7960	3
706	20250218	100800	198522260	7960	7960	7960	7960	2
707	20250218	100700	198506340	7970	7940	7970	7940	216
708	20250218	100600	196791160	7940	7930	7940	7930	131
709	20250218	100500	195752320	7930	7930	7930	7930	38
710	20250218	100400	195450980	7930	7940	7940	7930	685
711	20250218	100300	190018900	7940	7940	7940	7940	397
712	20250218	100200	186866720	7970	7970	7970	7970	0
713	20250218	100100	186866720	7970	7970	7970	7970	0
714	20250218	100000	186866720	7970	7970	7970	7970	0
715	20250218	095900	186866720	7970	7970	7970	7970	0
716	20250218	095800	186866720	7970	7970	7970	7970	1
717	20250218	095700	186858750	7970	7970	7970	7970	0
718	20250218	095600	186858750	7970	7970	7970	7970	1
719	20250218	095500	186850780	7970	7970	7970	7970	16
720	20250218	095400	186723260	7970	7900	7970	7900	2703
721	20250218	095300	165362240	7900	7930	7930	7900	1352
722	20250218	095200	154664180	7930	7930	7930	7930	185
723	20250218	095100	153197130	7940	7940	7940	7940	2
724	20250218	095000	153181250	7940	7940	7940	7940	518
725	20250218	094900	149068330	7940	7950	7950	7940	1271
726	20250218	094800	138969440	7970	7970	7970	7960	1388
727	20250218	094700	127913920	8000	8000	8000	8000	400
728	20250218	094600	124713920	8000	7990	8000	7990	50
729	20250218	094500	124313930	8000	8000	8000	7980	742
730	20250218	094400	118389730	8000	7990	8000	7990	3
731	20250218	094300	118365750	7990	7990	8000	7990	874
732	20250218	094200	111377130	7980	7980	7980	7980	600
733	20250218	094100	106589130	7970	7990	7990	7970	152
734	20250218	094000	105375680	8000	7980	8000	7980	190
735	20250218	093900	103859080	8010	7980	8010	7980	375
736	20250218	093800	100859340	7980	7980	7980	7980	43
737	20250218	093700	100516200	8000	7980	8000	7980	83
738	20250218	093600	99852320	7960	7990	7990	7960	341
739	20250218	093500	97128930	7990	7990	7990	7990	110
740	20250218	093400	96250030	7990	7980	7990	7980	120
741	20250218	093300	95291530	7960	7960	7960	7960	279
742	20250218	093200	93070690	7960	7960	7960	7960	351
743	20250218	093100	90276730	7980	7980	7980	7980	5
744	20250218	093000	90236830	7980	7960	7980	7950	867
745	20250218	092900	83334340	7960	7960	7960	7950	586
746	20250218	092800	78669790	7950	7910	7950	7910	819
747	20250218	092700	72175080	7900	7900	7900	7900	6
748	20250218	092600	72127680	7890	7900	7900	7890	11
749	20250218	092500	72040800	7900	7900	7900	7900	417
750	20250218	092400	68746500	7900	7900	7900	7900	55
751	20250218	092300	68312000	7900	7900	7900	7900	382
752	20250218	092200	65294200	7900	7930	7930	7900	152
753	20250218	092100	64091830	7900	7900	7900	7900	0
754	20250218	092000	64091830	7900	7900	7900	7900	0
755	20250218	091900	64091830	7900	7900	7900	7900	38
756	20250218	091800	63791630	7900	7900	7900	7900	34
757	20250218	091700	63523030	7890	7870	7890	7870	146
758	20250218	091600	62371850	7870	7870	7870	7870	300
759	20250218	091500	60010850	7870	7840	7870	7840	130
760	20250218	091400	58988180	7840	7850	7850	7840	2384
761	20250218	091300	40295790	7870	7870	7870	7850	894
762	20250218	091200	33271550	7860	7860	7860	7850	107
763	20250218	091100	32430830	7850	7830	7850	7830	571
764	20250218	091000	27958480	7830	7860	7860	7830	197
765	20250218	090900	26415280	7850	7850	7850	7850	805
766	20250218	090800	20096030	7850	7900	7900	7850	649
767	20250218	090700	14987940	7900	7900	7900	7880	383
768	20250218	090600	11966590	7900	7950	7950	7900	306
769	20250218	090500	9545090	7940	7920	7940	7920	308
770	20250218	090400	7105710	7920	7940	7940	7920	137
771	20250218	090300	6019990	7950	7940	7950	7940	120
772	20250218	090200	5067180	7940	7960	7960	7940	39
773	20250218	090100	4757420	7940	7950	7960	7940	30
774	20250218	090000	4518920	7960	7940	7960	7940	569