KissMeData/487570/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	215900	442127300	30600	30600	30600	30600	85
3	20250218	215800	442127300	30600	30600	30600	30600	0
4	20250218	215700	442127300	30600	30600	30600	30600	0
5	20250218	215600	442127300	30600	30600	30600	30600	0
6	20250218	215500	442127300	30600	30600	30600	30600	0
7	20250218	215400	442127300	30600	30600	30600	30600	0
8	20250218	215300	442127300	30600	30600	30600	30600	0
9	20250218	215200	442127300	30600	30600	30600	30600	0
10	20250218	215100	442127300	30600	30600	30600	30600	0
11	20250218	215000	442127300	30600	30600	30600	30600	0
12	20250218	214900	442127300	30600	30600	30600	30600	0
13	20250218	214800	442127300	30600	30600	30600	30600	0
14	20250218	214700	442127300	30600	30600	30600	30600	0
15	20250218	214600	442127300	30600	30600	30600	30600	0
16	20250218	214500	442127300	30600	30600	30600	30600	0
17	20250218	214400	442127300	30600	30600	30600	30600	0
18	20250218	214300	442127300	30600	30600	30600	30600	0
19	20250218	214200	442127300	30600	30600	30600	30600	0
20	20250218	214100	442127300	30600	30600	30600	30600	0
21	20250218	214000	442127300	30600	30600	30600	30600	0
22	20250218	213900	442127300	30600	30600	30600	30600	0
23	20250218	213800	442127300	30600	30600	30600	30600	0
24	20250218	213700	442127300	30600	30600	30600	30600	0
25	20250218	213600	442127300	30600	30600	30600	30600	0
26	20250218	213500	442127300	30600	30600	30600	30600	0
27	20250218	213400	442127300	30600	30600	30600	30600	0
28	20250218	213300	442127300	30600	30600	30600	30600	0
29	20250218	213200	442127300	30600	30600	30600	30600	0
30	20250218	213100	442127300	30600	30600	30600	30600	0
31	20250218	213000	442127300	30600	30600	30600	30600	0
32	20250218	212900	442127300	30600	30600	30600	30600	85
33	20250218	212800	442127300	30600	30600	30600	30600	0
34	20250218	212700	442127300	30600	30600	30600	30600	0
35	20250218	212600	442127300	30600	30600	30600	30600	0
36	20250218	212500	442127300	30600	30600	30600	30600	0
37	20250218	212400	442127300	30600	30600	30600	30600	0
38	20250218	212300	442127300	30600	30600	30600	30600	0
39	20250218	212200	442127300	30600	30600	30600	30600	0
40	20250218	212100	442127300	30600	30600	30600	30600	0
41	20250218	212000	442127300	30600	30600	30600	30600	0
42	20250218	211900	442127300	30600	30600	30600	30600	0
43	20250218	211800	442127300	30600	30600	30600	30600	0
44	20250218	211700	442127300	30600	30600	30600	30600	0
45	20250218	211600	442127300	30600	30600	30600	30600	0
46	20250218	211500	442127300	30600	30600	30600	30600	0
47	20250218	211400	442127300	30600	30600	30600	30600	0
48	20250218	211300	442127300	30600	30600	30600	30600	0
49	20250218	211200	442127300	30600	30600	30600	30600	0
50	20250218	211100	442127300	30600	30600	30600	30600	0
51	20250218	211000	442127300	30600	30600	30600	30600	0
52	20250218	210900	442127300	30600	30600	30600	30600	0
53	20250218	210800	442127300	30600	30600	30600	30600	0
54	20250218	210700	442127300	30600	30600	30600	30600	0
55	20250218	210600	442127300	30600	30600	30600	30600	0
56	20250218	210500	442127300	30600	30600	30600	30600	0
57	20250218	210400	442127300	30600	30600	30600	30600	0
58	20250218	210300	442127300	30600	30600	30600	30600	0
59	20250218	210200	442127300	30600	30600	30600	30600	0
60	20250218	210100	442127300	30600	30600	30600	30600	0
61	20250218	210000	442127300	30600	30600	30600	30600	0
62	20250218	205900	442127300	30600	30600	30600	30600	85
63	20250218	205800	442127300	30600	30600	30600	30600	0
64	20250218	205700	442127300	30600	30600	30600	30600	0
65	20250218	205600	442127300	30600	30600	30600	30600	0
66	20250218	205500	442127300	30600	30600	30600	30600	0
67	20250218	205400	442127300	30600	30600	30600	30600	0
68	20250218	205300	442127300	30600	30600	30600	30600	0
69	20250218	205200	442127300	30600	30600	30600	30600	0
70	20250218	205100	442127300	30600	30600	30600	30600	0
71	20250218	205000	442127300	30600	30600	30600	30600	0
72	20250218	204900	442127300	30600	30600	30600	30600	0
73	20250218	204800	442127300	30600	30600	30600	30600	0
74	20250218	204700	442127300	30600	30600	30600	30600	0
75	20250218	204600	442127300	30600	30600	30600	30600	0
76	20250218	204500	442127300	30600	30600	30600	30600	0
77	20250218	204400	442127300	30600	30600	30600	30600	0
78	20250218	204300	442127300	30600	30600	30600	30600	0
79	20250218	204200	442127300	30600	30600	30600	30600	0
80	20250218	204100	442127300	30600	30600	30600	30600	0
81	20250218	204000	442127300	30600	30600	30600	30600	0
82	20250218	203900	442127300	30600	30600	30600	30600	0
83	20250218	203800	442127300	30600	30600	30600	30600	0
84	20250218	203700	442127300	30600	30600	30600	30600	0
85	20250218	203600	442127300	30600	30600	30600	30600	0
86	20250218	203500	442127300	30600	30600	30600	30600	0
87	20250218	203400	442127300	30600	30600	30600	30600	0
88	20250218	203300	442127300	30600	30600	30600	30600	0
89	20250218	203200	442127300	30600	30600	30600	30600	0
90	20250218	203100	442127300	30600	30600	30600	30600	0
91	20250218	203000	442127300	30600	30600	30600	30600	0
92	20250218	202900	442127300	30600	30600	30600	30600	85
93	20250218	202800	442127300	30600	30600	30600	30600	0
94	20250218	202700	442127300	30600	30600	30600	30600	0
95	20250218	202600	442127300	30600	30600	30600	30600	0
96	20250218	202500	442127300	30600	30600	30600	30600	0
97	20250218	202400	442127300	30600	30600	30600	30600	0
98	20250218	202300	442127300	30600	30600	30600	30600	0
99	20250218	202200	442127300	30600	30600	30600	30600	0
100	20250218	202100	442127300	30600	30600	30600	30600	0
101	20250218	202000	442127300	30600	30600	30600	30600	0
102	20250218	201900	442127300	30600	30600	30600	30600	0
103	20250218	201800	442127300	30600	30600	30600	30600	0
104	20250218	201700	442127300	30600	30600	30600	30600	0
105	20250218	201600	442127300	30600	30600	30600	30600	0
106	20250218	201500	442127300	30600	30600	30600	30600	0
107	20250218	201400	442127300	30600	30600	30600	30600	0
108	20250218	201300	442127300	30600	30600	30600	30600	0
109	20250218	201200	442127300	30600	30600	30600	30600	0
110	20250218	201100	442127300	30600	30600	30600	30600	0
111	20250218	201000	442127300	30600	30600	30600	30600	0
112	20250218	200900	442127300	30600	30600	30600	30600	0
113	20250218	200800	442127300	30600	30600	30600	30600	0
114	20250218	200700	442127300	30600	30600	30600	30600	0
115	20250218	200600	442127300	30600	30600	30600	30600	0
116	20250218	200500	442127300	30600	30600	30600	30600	0
117	20250218	200400	442127300	30600	30600	30600	30600	0
118	20250218	200300	442127300	30600	30600	30600	30600	0
119	20250218	200200	442127300	30600	30600	30600	30600	0
120	20250218	200100	442127300	30600	30600	30600	30600	0
121	20250218	200000	442127300	30600	30600	30600	30600	0
122	20250218	195900	442127300	30600	30600	30600	30600	85
123	20250218	195800	442127300	30600	30600	30600	30600	0
124	20250218	195700	442127300	30600	30600	30600	30600	0
125	20250218	195600	442127300	30600	30600	30600	30600	0
126	20250218	195500	442127300	30600	30600	30600	30600	0
127	20250218	195400	442127300	30600	30600	30600	30600	0
128	20250218	195300	442127300	30600	30600	30600	30600	0
129	20250218	195200	442127300	30600	30600	30600	30600	0
130	20250218	195100	442127300	30600	30600	30600	30600	0
131	20250218	195000	442127300	30600	30600	30600	30600	0
132	20250218	194900	442127300	30600	30600	30600	30600	0
133	20250218	194800	442127300	30600	30600	30600	30600	0
134	20250218	194700	442127300	30600	30600	30600	30600	0
135	20250218	194600	442127300	30600	30600	30600	30600	0
136	20250218	194500	442127300	30600	30600	30600	30600	0
137	20250218	194400	442127300	30600	30600	30600	30600	0
138	20250218	194300	442127300	30600	30600	30600	30600	0
139	20250218	194200	442127300	30600	30600	30600	30600	0
140	20250218	194100	442127300	30600	30600	30600	30600	0
141	20250218	194000	442127300	30600	30600	30600	30600	0
142	20250218	193900	442127300	30600	30600	30600	30600	0
143	20250218	193800	442127300	30600	30600	30600	30600	0
144	20250218	193700	442127300	30600	30600	30600	30600	0
145	20250218	193600	442127300	30600	30600	30600	30600	0
146	20250218	193500	442127300	30600	30600	30600	30600	0
147	20250218	193400	442127300	30600	30600	30600	30600	0
148	20250218	193300	442127300	30600	30600	30600	30600	0
149	20250218	193200	442127300	30600	30600	30600	30600	0
150	20250218	193100	442127300	30600	30600	30600	30600	0
151	20250218	193000	442127300	30600	30600	30600	30600	0
152	20250218	192900	442127300	30600	30600	30600	30600	85
153	20250218	192800	442127300	30600	30600	30600	30600	0
154	20250218	192700	442127300	30600	30600	30600	30600	0
155	20250218	192600	442127300	30600	30600	30600	30600	0
156	20250218	192500	442127300	30600	30600	30600	30600	0
157	20250218	192400	442127300	30600	30600	30600	30600	0
158	20250218	192300	442127300	30600	30600	30600	30600	0
159	20250218	192200	442127300	30600	30600	30600	30600	0
160	20250218	192100	442127300	30600	30600	30600	30600	0
161	20250218	192000	442127300	30600	30600	30600	30600	0
162	20250218	191900	442127300	30600	30600	30600	30600	0
163	20250218	191800	442127300	30600	30600	30600	30600	0
164	20250218	191700	442127300	30600	30600	30600	30600	0
165	20250218	191600	442127300	30600	30600	30600	30600	0
166	20250218	191500	442127300	30600	30600	30600	30600	0
167	20250218	191400	442127300	30600	30600	30600	30600	0
168	20250218	191300	442127300	30600	30600	30600	30600	0
169	20250218	191200	442127300	30600	30600	30600	30600	0
170	20250218	191100	442127300	30600	30600	30600	30600	0
171	20250218	191000	442127300	30600	30600	30600	30600	0
172	20250218	190900	442127300	30600	30600	30600	30600	0
173	20250218	190800	442127300	30600	30600	30600	30600	0
174	20250218	190700	442127300	30600	30600	30600	30600	0
175	20250218	190600	442127300	30600	30600	30600	30600	0
176	20250218	190500	442127300	30600	30600	30600	30600	0
177	20250218	190400	442127300	30600	30600	30600	30600	0
178	20250218	190300	442127300	30600	30600	30600	30600	0
179	20250218	190200	442127300	30600	30600	30600	30600	0
180	20250218	190100	442127300	30600	30600	30600	30600	0
181	20250218	190000	442127300	30600	30600	30600	30600	0
182	20250218	185900	442127300	30600	30600	30600	30600	85
183	20250218	185800	442127300	30600	30600	30600	30600	0
184	20250218	185700	442127300	30600	30600	30600	30600	0
185	20250218	185600	442127300	30600	30600	30600	30600	0
186	20250218	185500	442127300	30600	30600	30600	30600	0
187	20250218	185400	442127300	30600	30600	30600	30600	0
188	20250218	185300	442127300	30600	30600	30600	30600	0
189	20250218	185200	442127300	30600	30600	30600	30600	0
190	20250218	185100	442127300	30600	30600	30600	30600	0
191	20250218	185000	442127300	30600	30600	30600	30600	0
192	20250218	184900	442127300	30600	30600	30600	30600	0
193	20250218	184800	442127300	30600	30600	30600	30600	0
194	20250218	184700	442127300	30600	30600	30600	30600	0
195	20250218	184600	442127300	30600	30600	30600	30600	0
196	20250218	184500	442127300	30600	30600	30600	30600	0
197	20250218	184400	442127300	30600	30600	30600	30600	0
198	20250218	184300	442127300	30600	30600	30600	30600	0
199	20250218	184200	442127300	30600	30600	30600	30600	0
200	20250218	184100	442127300	30600	30600	30600	30600	0
201	20250218	184000	442127300	30600	30600	30600	30600	0
202	20250218	183900	442127300	30600	30600	30600	30600	0
203	20250218	183800	442127300	30600	30600	30600	30600	0
204	20250218	183700	442127300	30600	30600	30600	30600	0
205	20250218	183600	442127300	30600	30600	30600	30600	0
206	20250218	183500	442127300	30600	30600	30600	30600	0
207	20250218	183400	442127300	30600	30600	30600	30600	0
208	20250218	183300	442127300	30600	30600	30600	30600	0
209	20250218	183200	442127300	30600	30600	30600	30600	0
210	20250218	183100	442127300	30600	30600	30600	30600	0
211	20250218	183000	442127300	30600	30600	30600	30600	0
212	20250218	182900	442127300	30600	30600	30600	30600	85
213	20250218	182800	442127300	30600	30600	30600	30600	0
214	20250218	182700	442127300	30600	30600	30600	30600	0
215	20250218	182600	442127300	30600	30600	30600	30600	0
216	20250218	182500	442127300	30600	30600	30600	30600	0
217	20250218	182400	442127300	30600	30600	30600	30600	0
218	20250218	182300	442127300	30600	30600	30600	30600	0
219	20250218	182200	442127300	30600	30600	30600	30600	0
220	20250218	182100	442127300	30600	30600	30600	30600	0
221	20250218	182000	442127300	30600	30600	30600	30600	0
222	20250218	181900	442127300	30600	30600	30600	30600	0
223	20250218	181800	442127300	30600	30600	30600	30600	0
224	20250218	181700	442127300	30600	30600	30600	30600	0
225	20250218	181600	442127300	30600	30600	30600	30600	0
226	20250218	181500	442127300	30600	30600	30600	30600	0
227	20250218	181400	442127300	30600	30600	30600	30600	0
228	20250218	181300	442127300	30600	30600	30600	30600	0
229	20250218	181200	442127300	30600	30600	30600	30600	0
230	20250218	181100	442127300	30600	30600	30600	30600	0
231	20250218	181000	442127300	30600	30600	30600	30600	0
232	20250218	180900	442127300	30600	30600	30600	30600	0
233	20250218	180800	442127300	30600	30600	30600	30600	0
234	20250218	180700	442127300	30600	30600	30600	30600	0
235	20250218	180600	442127300	30600	30600	30600	30600	0
236	20250218	180500	442127300	30600	30600	30600	30600	0
237	20250218	180400	442127300	30600	30600	30600	30600	0
238	20250218	180300	442127300	30600	30600	30600	30600	0
239	20250218	180200	442127300	30600	30600	30600	30600	0
240	20250218	180100	442127300	30600	30600	30600	30600	0
241	20250218	180000	442127300	30600	30600	30600	30600	0
242	20250218	175900	442127300	30600	30600	30600	30600	85
243	20250218	175800	442127300	30600	30600	30600	30600	0
244	20250218	175700	442127300	30600	30600	30600	30600	0
245	20250218	175600	442127300	30600	30600	30600	30600	0
246	20250218	175500	442127300	30600	30600	30600	30600	0
247	20250218	175400	442127300	30600	30600	30600	30600	0
248	20250218	175300	442127300	30600	30600	30600	30600	0
249	20250218	175200	442127300	30600	30600	30600	30600	0
250	20250218	175100	442127300	30600	30600	30600	30600	0
251	20250218	175000	442127300	30600	30600	30600	30600	0
252	20250218	174900	442127300	30600	30600	30600	30600	0
253	20250218	174800	442127300	30600	30600	30600	30600	0
254	20250218	174700	442127300	30600	30600	30600	30600	0
255	20250218	174600	442127300	30600	30600	30600	30600	0
256	20250218	174500	442127300	30600	30600	30600	30600	0
257	20250218	174400	442127300	30600	30600	30600	30600	0
258	20250218	174300	442127300	30600	30600	30600	30600	0
259	20250218	174200	442127300	30600	30600	30600	30600	0
260	20250218	174100	442127300	30600	30600	30600	30600	0
261	20250218	174000	442127300	30600	30600	30600	30600	0
262	20250218	173900	442127300	30600	30600	30600	30600	0
263	20250218	173800	442127300	30600	30600	30600	30600	0
264	20250218	173700	442127300	30600	30600	30600	30600	0
265	20250218	173600	442127300	30600	30600	30600	30600	0
266	20250218	173500	442127300	30600	30600	30600	30600	0
267	20250218	173400	442127300	30600	30600	30600	30600	0
268	20250218	173300	442127300	30600	30600	30600	30600	0
269	20250218	173200	442127300	30600	30600	30600	30600	0
270	20250218	173100	442127300	30600	30600	30600	30600	0
271	20250218	173000	442127300	30600	30600	30600	30600	0
272	20250218	172900	442127300	30600	30600	30600	30600	85
273	20250218	172800	442127300	30600	30600	30600	30600	0
274	20250218	172700	442127300	30600	30600	30600	30600	0
275	20250218	172600	442127300	30600	30600	30600	30600	0
276	20250218	172500	442127300	30600	30600	30600	30600	0
277	20250218	172400	442127300	30600	30600	30600	30600	0
278	20250218	172300	442127300	30600	30600	30600	30600	0
279	20250218	172200	442127300	30600	30600	30600	30600	0
280	20250218	172100	442127300	30600	30600	30600	30600	0
281	20250218	172000	442127300	30600	30600	30600	30600	0
282	20250218	171900	442127300	30600	30600	30600	30600	0
283	20250218	171800	442127300	30600	30600	30600	30600	0
284	20250218	171700	442127300	30600	30600	30600	30600	0
285	20250218	171600	442127300	30600	30600	30600	30600	0
286	20250218	171500	442127300	30600	30600	30600	30600	0
287	20250218	171400	442127300	30600	30600	30600	30600	0
288	20250218	171300	442127300	30600	30600	30600	30600	0
289	20250218	171200	442127300	30600	30600	30600	30600	0
290	20250218	171100	442127300	30600	30600	30600	30600	0
291	20250218	171000	442127300	30600	30600	30600	30600	0
292	20250218	170900	442127300	30600	30600	30600	30600	0
293	20250218	170800	442127300	30600	30600	30600	30600	0
294	20250218	170700	442127300	30600	30600	30600	30600	0
295	20250218	170600	442127300	30600	30600	30600	30600	0
296	20250218	170500	442127300	30600	30600	30600	30600	0
297	20250218	170400	442127300	30600	30600	30600	30600	0
298	20250218	170300	442127300	30600	30600	30600	30600	0
299	20250218	170200	442127300	30600	30600	30600	30600	0
300	20250218	170100	442127300	30600	30600	30600	30600	0
301	20250218	170000	442127300	30600	30600	30600	30600	0
302	20250218	165900	442127300	30600	30600	30600	30600	85
303	20250218	165800	442127300	30600	30600	30600	30600	0
304	20250218	165700	442127300	30600	30600	30600	30600	0
305	20250218	165600	442127300	30600	30600	30600	30600	0
306	20250218	165500	442127300	30600	30600	30600	30600	0
307	20250218	165400	442127300	30600	30600	30600	30600	0
308	20250218	165300	442127300	30600	30600	30600	30600	0
309	20250218	165200	442127300	30600	30600	30600	30600	0
310	20250218	165100	442127300	30600	30600	30600	30600	0
311	20250218	165000	442127300	30600	30600	30600	30600	0
312	20250218	164900	442127300	30600	30600	30600	30600	0
313	20250218	164800	442127300	30600	30600	30600	30600	0
314	20250218	164700	442127300	30600	30600	30600	30600	0
315	20250218	164600	442127300	30600	30600	30600	30600	0
316	20250218	164500	442127300	30600	30600	30600	30600	0
317	20250218	164400	442127300	30600	30600	30600	30600	0
318	20250218	164300	442127300	30600	30600	30600	30600	0
319	20250218	164200	442127300	30600	30600	30600	30600	0
320	20250218	164100	442127300	30600	30600	30600	30600	0
321	20250218	164000	442127300	30600	30600	30600	30600	0
322	20250218	163900	442127300	30600	30600	30600	30600	0
323	20250218	163800	442127300	30600	30600	30600	30600	0
324	20250218	163700	442127300	30600	30600	30600	30600	0
325	20250218	163600	442127300	30600	30600	30600	30600	0
326	20250218	163500	442127300	30600	30600	30600	30600	0
327	20250218	163400	442127300	30600	30600	30600	30600	0
328	20250218	163300	442127300	30600	30600	30600	30600	0
329	20250218	163200	442127300	30600	30600	30600	30600	0
330	20250218	163100	442127300	30600	30600	30600	30600	0
331	20250218	163000	442127300	30600	30600	30600	30600	0
332	20250218	162900	442127300	30600	30600	30600	30600	85
333	20250218	162800	442127300	30600	30600	30600	30600	0
334	20250218	162700	442127300	30600	30600	30600	30600	0
335	20250218	162600	442127300	30600	30600	30600	30600	0
336	20250218	162500	442127300	30600	30600	30600	30600	0
337	20250218	162400	442127300	30600	30600	30600	30600	0
338	20250218	162300	442127300	30600	30600	30600	30600	0
339	20250218	162200	442127300	30600	30600	30600	30600	0
340	20250218	162100	442127300	30600	30600	30600	30600	0
341	20250218	162000	442127300	30600	30600	30600	30600	0
342	20250218	161900	442127300	30600	30600	30600	30600	0
343	20250218	161800	442127300	30600	30600	30600	30600	0
344	20250218	161700	442127300	30600	30600	30600	30600	0
345	20250218	161600	442127300	30600	30600	30600	30600	0
346	20250218	161500	442127300	30600	30600	30600	30600	0
347	20250218	161400	442127300	30600	30600	30600	30600	0
348	20250218	161300	442127300	30600	30600	30600	30600	0
349	20250218	161200	442127300	30600	30600	30600	30600	0
350	20250218	161100	442127300	30600	30600	30600	30600	0
351	20250218	161000	442127300	30600	30600	30600	30600	0
352	20250218	160900	442127300	30600	30600	30600	30600	0
353	20250218	160800	442127300	30600	30600	30600	30600	0
354	20250218	160700	442127300	30600	30600	30600	30600	0
355	20250218	160600	442127300	30600	30600	30600	30600	0
356	20250218	160500	442127300	30600	30600	30600	30600	0
357	20250218	160400	442127300	30600	30600	30600	30600	0
358	20250218	160300	442127300	30600	30600	30600	30600	0
359	20250218	160200	442127300	30600	30600	30600	30600	0
360	20250218	160100	442127300	30600	30600	30600	30600	0
361	20250218	160000	442127300	30600	30600	30600	30600	0
362	20250218	155900	442127300	30600	30600	30600	30600	85
363	20250218	155800	442127300	30600	30600	30600	30600	0
364	20250218	155700	442127300	30600	30600	30600	30600	0
365	20250218	155600	442127300	30600	30600	30600	30600	0
366	20250218	155500	442127300	30600	30600	30600	30600	0
367	20250218	155400	442127300	30600	30600	30600	30600	0
368	20250218	155300	442127300	30600	30600	30600	30600	0
369	20250218	155200	442127300	30600	30600	30600	30600	0
370	20250218	155100	442127300	30600	30600	30600	30600	0
371	20250218	155000	442127300	30600	30600	30600	30600	0
372	20250218	154900	442127300	30600	30600	30600	30600	0
373	20250218	154800	442127300	30600	30600	30600	30600	0
374	20250218	154700	442127300	30600	30600	30600	30600	0
375	20250218	154600	442127300	30600	30600	30600	30600	0
376	20250218	154500	442127300	30600	30600	30600	30600	0
377	20250218	154400	442127300	30600	30600	30600	30600	0
378	20250218	154300	442127300	30600	30600	30600	30600	0
379	20250218	154200	442127300	30600	30600	30600	30600	0
380	20250218	154100	442127300	30600	30600	30600	30600	0
381	20250218	154000	442127300	30600	30600	30600	30600	0
382	20250218	153900	442127300	30600	30600	30600	30600	0
383	20250218	153800	442127300	30600	30600	30600	30600	0
384	20250218	153700	442127300	30600	30600	30600	30600	0
385	20250218	153600	442127300	30600	30600	30600	30600	0
386	20250218	153500	442127300	30600	30600	30600	30600	0
387	20250218	153400	442127300	30600	30600	30600	30600	0
388	20250218	153300	442127300	30600	30600	30600	30600	0
389	20250218	153200	442127300	30600	30600	30600	30600	0
390	20250218	153100	442127300	30600	30600	30600	30600	0
391	20250218	153000	442127300	30600	30600	30600	30600	85
392	20250218	152900	439526300	30600	30600	30600	30600	0
393	20250218	152800	439526300	30600	30600	30600	30600	0
394	20250218	152700	439526300	30600	30600	30600	30600	0
395	20250218	152600	439526300	30600	30600	30600	30600	0
396	20250218	152500	439526300	30600	30600	30600	30600	0
397	20250218	152400	439526300	30600	30600	30600	30600	0
398	20250218	152300	439526300	30600	30600	30600	30600	0
399	20250218	152200	439526300	30600	30600	30600	30600	0
400	20250218	152100	439526300	30600	30600	30600	30600	0
401	20250218	152000	439526300	30600	30600	30600	30600	0
402	20250218	151900	439526300	30600	30600	30650	30600	76
403	20250218	151800	437200200	30550	30600	30600	30500	21
404	20250218	151700	436558500	30500	30500	30500	30500	0
405	20250218	151600	436558500	30500	30500	30500	30500	0
406	20250218	151500	436558500	30500	30500	30500	30500	8
407	20250218	151400	436314500	30600	30600	30600	30600	4
408	20250218	151300	436192100	30550	30550	30550	30550	0
409	20250218	151200	436192100	30550	30550	30550	30550	21
410	20250218	151100	435550550	30550	30550	30550	30550	0
411	20250218	151000	435550550	30550	30550	30600	30550	54
412	20250218	150900	433900600	30550	30550	30550	30550	14
413	20250218	150800	433472900	30600	30600	30600	30600	1
414	20250218	150700	433442300	30550	30550	30550	30550	0
415	20250218	150600	433442300	30550	30550	30550	30550	0
416	20250218	150500	433442300	30550	30550	30550	30550	0
417	20250218	150400	433442300	30550	30550	30550	30550	0
418	20250218	150300	433442300	30550	30550	30550	30550	0
419	20250218	150200	433442300	30550	30550	30550	30550	3
420	20250218	150100	433350650	30550	30550	30550	30550	0
421	20250218	150000	433350650	30550	30550	30550	30550	1
422	20250218	145900	433320100	30550	30550	30550	30550	0
423	20250218	145800	433320100	30550	30550	30550	30550	0
424	20250218	145700	433320100	30550	30550	30550	30550	0
425	20250218	145600	433320100	30550	30550	30550	30550	0
426	20250218	145500	433320100	30550	30600	30650	30550	136
427	20250218	145400	429164800	30600	30600	30600	30600	1
428	20250218	145300	429134200	30600	30600	30600	30600	0
429	20250218	145200	429134200	30600	30600	30600	30600	16
430	20250218	145100	428644600	30600	30600	30600	30600	0
431	20250218	145000	428644600	30600	30600	30600	30600	0
432	20250218	144900	428644600	30600	30600	30600	30600	0
433	20250218	144800	428644600	30600	30600	30600	30600	0
434	20250218	144700	428644600	30600	30600	30600	30600	5
435	20250218	144600	428491600	30650	30650	30650	30650	0
436	20250218	144500	428491600	30650	30650	30650	30650	0
437	20250218	144400	428491600	30650	30650	30650	30650	0
438	20250218	144300	428491600	30650	30650	30650	30550	41
439	20250218	144200	427236900	30550	30550	30550	30550	0
440	20250218	144100	427236900	30550	30550	30550	30550	0
441	20250218	144000	427236900	30550	30650	30650	30550	102
442	20250218	143900	424111100	30550	30600	30600	30550	120
443	20250218	143800	420439300	30600	30600	30600	30600	0
444	20250218	143700	420439300	30600	30600	30600	30600	0
445	20250218	143600	420439300	30600	30600	30600	30600	0
446	20250218	143500	420439300	30600	30600	30600	30600	0
447	20250218	143400	420439300	30600	30600	30600	30600	5
448	20250218	143300	420286300	30600	30600	30600	30600	1
449	20250218	143200	420255700	30600	30600	30600	30600	10
450	20250218	143100	419949700	30650	30650	30650	30650	35
451	20250218	143000	418876950	30650	30650	30650	30650	0
452	20250218	142900	418876950	30650	30650	30650	30650	0
453	20250218	142800	418876950	30650	30650	30650	30650	0
454	20250218	142700	418876950	30650	30650	30650	30650	0
455	20250218	142600	418876950	30650	30650	30650	30650	0
456	20250218	142500	418876950	30650	30650	30650	30650	2
457	20250218	142400	418815650	30600	30600	30600	30600	1
458	20250218	142300	418785050	30650	30650	30650	30650	0
459	20250218	142200	418785050	30650	30650	30650	30650	0
460	20250218	142100	418785050	30650	30650	30650	30650	0
461	20250218	142000	418785050	30650	30650	30650	30650	0
462	20250218	141900	418785050	30650	30650	30650	30650	0
463	20250218	141800	418785050	30650	30650	30650	30650	0
464	20250218	141700	418785050	30650	30650	30650	30650	0
465	20250218	141600	418785050	30650	30650	30650	30650	1
466	20250218	141500	418754400	30600	30650	30750	30600	55
467	20250218	141400	417067050	30650	30650	30650	30650	122
468	20250218	141300	413327750	30650	30650	30650	30650	0
469	20250218	141200	413327750	30650	30650	30650	30650	1
470	20250218	141100	413297100	30650	30650	30650	30650	0
471	20250218	141000	413297100	30650	30650	30650	30650	0
472	20250218	140900	413297100	30650	30650	30650	30650	0
473	20250218	140800	413297100	30650	30650	30650	30650	17
474	20250218	140700	412776050	30600	30600	30600	30600	0
475	20250218	140600	412776050	30600	30550	30600	30550	18
476	20250218	140500	412225300	30550	30600	30600	30550	6
477	20250218	140400	412041750	30600	30600	30600	30600	1
478	20250218	140300	412011150	30600	30600	30600	30600	0
479	20250218	140200	412011150	30600	30600	30600	30600	2
480	20250218	140100	411949950	30600	30600	30600	30600	145
481	20250218	140000	407512950	30600	30600	30600	30600	0
482	20250218	135900	407512950	30600	30600	30600	30600	0
483	20250218	135800	407512950	30600	30550	30600	30550	55
484	20250218	135700	405832650	30550	30550	30550	30550	0
485	20250218	135600	405832650	30550	30550	30550	30550	225
486	20250218	135500	398958900	30600	30600	30600	30600	1
487	20250218	135400	398928300	30550	30550	30550	30550	0
488	20250218	135300	398928300	30550	30600	30600	30550	6
489	20250218	135200	398744750	30550	30550	30550	30550	0
490	20250218	135100	398744750	30550	30550	30550	30550	0
491	20250218	135000	398744750	30550	30550	30550	30550	0
492	20250218	134900	398744750	30550	30550	30550	30550	0
493	20250218	134800	398744750	30550	30600	30600	30550	80
494	20250218	134700	396296800	30550	30600	30600	30550	206
495	20250218	134600	389993650	30650	30650	30650	30650	0
496	20250218	134500	389993650	30650	30650	30650	30650	0
497	20250218	134400	389993650	30650	30650	30650	30650	0
498	20250218	134300	389993650	30650	30650	30650	30650	0
499	20250218	134200	389993650	30650	30650	30650	30650	0
500	20250218	134100	389993650	30650	30650	30650	30650	0
501	20250218	134000	389993650	30650	30650	30650	30650	7
502	20250218	133900	389779100	30600	30600	30600	30600	3
503	20250218	133800	389687300	30600	30600	30600	30600	0
504	20250218	133700	389687300	30600	30600	30600	30600	0
505	20250218	133600	389687300	30600	30650	30650	30600	35
506	20250218	133500	388614700	30650	30650	30650	30650	0
507	20250218	133400	388614700	30650	30650	30650	30650	0
508	20250218	133300	388614700	30650	30650	30650	30650	0
509	20250218	133200	388614700	30650	30650	30650	30650	3
510	20250218	133100	388522750	30600	30600	30600	30600	0
511	20250218	133000	388522750	30600	30650	30650	30600	51
512	20250218	132900	386959700	30600	30600	30600	30600	1
513	20250218	132800	386929100	30650	30650	30650	30650	0
514	20250218	132700	386929100	30650	30650	30650	30650	3
515	20250218	132600	386837150	30650	30650	30650	30650	21
516	20250218	132500	386193500	30650	30650	30650	30650	43
517	20250218	132400	384875550	30650	30650	30650	30650	0
518	20250218	132300	384875550	30650	30650	30650	30650	0
519	20250218	132200	384875550	30650	30650	30650	30650	0
520	20250218	132100	384875550	30650	30650	30650	30650	0
521	20250218	132000	384875550	30650	30650	30650	30650	0
522	20250218	131900	384875550	30650	30650	30650	30650	15
523	20250218	131800	384415800	30600	30600	30600	30600	0
524	20250218	131700	384415800	30600	30600	30600	30600	0
525	20250218	131600	384415800	30600	30600	30600	30600	0
526	20250218	131500	384415800	30600	30600	30600	30600	20
527	20250218	131400	383803800	30600	30600	30600	30600	0
528	20250218	131300	383803800	30600	30600	30800	30600	458
529	20250218	131200	369751450	30600	30600	30600	30600	8
530	20250218	131100	369506650	30600	30600	30600	30600	0
531	20250218	131000	369506650	30600	30600	30600	30600	1
532	20250218	130900	369476050	30600	30650	30650	30600	24
533	20250218	130800	368740500	30650	30650	30650	30650	0
534	20250218	130700	368740500	30650	30650	30650	30650	0
535	20250218	130600	368740500	30650	30650	30650	30650	3
536	20250218	130500	368648550	30650	30650	30650	30650	0
537	20250218	130400	368648550	30650	30650	30650	30650	0
538	20250218	130300	368648550	30650	30650	30650	30650	0
539	20250218	130200	368648550	30650	30650	30650	30650	0
540	20250218	130100	368648550	30650	30650	30650	30650	0
541	20250218	130000	368648550	30650	30650	30650	30650	0
542	20250218	125900	368648550	30650	30650	30650	30650	0
543	20250218	125800	368648550	30650	30650	30650	30650	0
544	20250218	125700	368648550	30650	30650	30650	30650	0
545	20250218	125600	368648550	30650	30650	30650	30650	0
546	20250218	125500	368648550	30650	30650	30650	30650	0
547	20250218	125400	368648550	30650	30650	30650	30650	1
548	20250218	125300	368617900	30600	30600	30600	30600	0
549	20250218	125200	368617900	30600	30600	30600	30600	5
550	20250218	125100	368464900	30650	30650	30650	30650	0
551	20250218	125000	368464900	30650	30650	30650	30650	0
552	20250218	124900	368464900	30650	30650	30650	30650	6
553	20250218	124800	368281000	30650	30650	30650	30650	0
554	20250218	124700	368281000	30650	30650	30650	30650	0
555	20250218	124600	368281000	30650	30650	30650	30650	1
556	20250218	124500	368250350	30600	30600	30600	30600	0
557	20250218	124400	368250350	30600	30600	30600	30600	5
558	20250218	124300	368097350	30600	30600	30600	30600	0
559	20250218	124200	368097350	30600	30600	30600	30600	0
560	20250218	124100	368097350	30600	30600	30600	30600	0
561	20250218	124000	368097350	30600	30650	30650	30600	706
562	20250218	123900	346458750	30650	30650	30650	30650	0
563	20250218	123800	346458750	30650	30650	30650	30650	3
564	20250218	123700	346366800	30650	30650	30650	30650	3
565	20250218	123600	346274850	30650	30650	30650	30650	0
566	20250218	123500	346274850	30650	30650	30650	30650	16
567	20250218	123400	345784450	30600	30600	30600	30600	0
568	20250218	123300	345784450	30600	30650	30650	30600	778
569	20250218	123200	321938800	30600	30600	30600	30600	98
570	20250218	123100	318940000	30600	30600	30600	30600	6
571	20250218	123000	318756400	30550	30550	30550	30550	0
572	20250218	122900	318756400	30550	30600	30600	30550	293
573	20250218	122800	309794800	30650	30650	30650	30650	0
574	20250218	122700	309794800	30650	30650	30650	30650	2
575	20250218	122600	309733500	30650	30650	30650	30650	0
576	20250218	122500	309733500	30650	30650	30650	30650	8
577	20250218	122400	309488300	30650	30650	30650	30650	2
578	20250218	122300	309427000	30650	30650	30650	30650	0
579	20250218	122200	309427000	30650	30650	30650	30650	0
580	20250218	122100	309427000	30650	30650	30650	30650	0
581	20250218	122000	309427000	30650	30650	30650	30650	0
582	20250218	121900	309427000	30650	30650	30650	30650	5
583	20250218	121800	309273750	30650	30650	30650	30650	2
584	20250218	121700	309212450	30650	30650	30650	30650	0
585	20250218	121600	309212450	30650	30650	30650	30650	20
586	20250218	121500	308599450	30650	30650	30650	30650	2
587	20250218	121400	308538150	30600	30600	30600	30600	0
588	20250218	121300	308538150	30600	30600	30600	30600	1
589	20250218	121200	308507550	30600	30600	30600	30600	0
590	20250218	121100	308507550	30600	30650	30650	30600	119
591	20250218	121000	304860250	30600	30600	30600	30600	0
592	20250218	120900	304860250	30600	30600	30600	30600	1
593	20250218	120800	304829650	30650	30650	30650	30650	0
594	20250218	120700	304829650	30650	30650	30650	30650	0
595	20250218	120600	304829650	30650	30650	30650	30650	0
596	20250218	120500	304829650	30650	30650	30650	30650	0
597	20250218	120400	304829650	30650	30600	30650	30600	122
598	20250218	120300	301095700	30650	30650	30650	30650	0
599	20250218	120200	301095700	30650	30650	30650	30650	15
600	20250218	120100	300635950	30650	30650	30650	30650	22
601	20250218	120000	299961650	30650	30650	30650	30650	110
602	20250218	115900	296590150	30650	30650	30650	30650	0
603	20250218	115800	296590150	30650	30650	30650	30650	0
604	20250218	115700	296590150	30650	30650	30650	30650	0
605	20250218	115600	296590150	30650	30600	30650	30600	6
606	20250218	115500	296406500	30650	30650	30650	30650	0
607	20250218	115400	296406500	30650	30650	30650	30650	0
608	20250218	115300	296406500	30650	30650	30650	30650	0
609	20250218	115200	296406500	30650	30650	30650	30650	0
610	20250218	115100	296406500	30650	30650	30650	30650	2
611	20250218	115000	296345200	30650	30650	30650	30650	0
612	20250218	114900	296345200	30650	30650	30650	30650	0
613	20250218	114800	296345200	30650	30650	30650	30650	0
614	20250218	114700	296345200	30650	30650	30650	30650	23
615	20250218	114600	295640250	30650	30650	30650	30650	41
616	20250218	114500	294383600	30650	30650	30700	30650	1301
617	20250218	114400	254505250	30600	30600	30600	30600	17
618	20250218	114300	253985050	30650	30650	30650	30650	0
619	20250218	114200	253985050	30650	30650	30650	30650	10
620	20250218	114100	253678550	30550	30550	30550	30550	1
621	20250218	114000	253648000	30550	30550	30550	30550	0
622	20250218	113900	253648000	30550	30550	30550	30550	2
623	20250218	113800	253586900	30550	30550	30550	30550	0
624	20250218	113700	253586900	30550	30550	30550	30550	1
625	20250218	113600	253556350	30550	30550	30550	30550	0
626	20250218	113500	253556350	30550	30600	30600	30550	12
627	20250218	113400	253189250	30600	30650	30650	30550	507
628	20250218	113300	237671900	30650	30650	30750	30650	82
629	20250218	113200	235158100	30650	30600	30650	30600	8
630	20250218	113100	234913000	30600	30700	30750	30600	89
631	20250218	113000	232183800	30700	30700	30700	30700	11
632	20250218	112900	231846100	30700	30750	30750	30700	176
633	20250218	112800	226434500	30800	30800	30800	30800	2
634	20250218	112700	226372900	30750	30750	30750	30750	0
635	20250218	112600	226372900	30750	30750	30750	30750	0
636	20250218	112500	226372900	30750	30750	30750	30750	0
637	20250218	112400	226372900	30750	30750	30750	30750	0
638	20250218	112300	226372900	30750	30800	30800	30750	11
639	20250218	112200	226034600	30800	30800	30800	30800	20
640	20250218	112100	225418600	30800	30900	30900	30800	6
641	20250218	112000	225233700	30850	30850	30850	30850	32
642	20250218	111900	224246500	30850	30850	30850	30850	5
643	20250218	111800	224092250	30850	30850	30850	30850	1
644	20250218	111700	224061400	30850	30850	30850	30750	102
645	20250218	111600	220914800	30850	30850	30850	30850	0
646	20250218	111500	220914800	30850	30850	30850	30850	0
647	20250218	111400	220914800	30850	30800	30850	30800	24
648	20250218	111300	220175150	30800	30850	30850	30800	4
649	20250218	111200	220051800	30850	30850	30850	30850	11
650	20250218	111100	219712450	30850	30900	30900	30850	147
651	20250218	111000	215174300	30950	30950	30950	30950	1
652	20250218	110900	215143350	30950	30900	30950	30850	688
653	20250218	110800	193879200	30850	30850	30900	30850	91
654	20250218	110700	191067450	30850	30850	30850	30850	211
655	20250218	110600	184558100	30800	30800	30800	30800	21
656	20250218	110500	183911300	30800	30800	30800	30750	145
657	20250218	110400	179445400	30750	30750	30750	30750	9
658	20250218	110300	179168650	30750	30750	30750	30700	302
659	20250218	110200	169882700	30700	30700	30700	30700	98
660	20250218	110100	166874100	30650	30650	30650	30650	35
661	20250218	110000	165801350	30650	30650	30650	30650	42
662	20250218	105900	164514050	30650	30650	30650	30650	0
663	20250218	105800	164514050	30650	30650	30650	30650	4
664	20250218	105700	164391450	30650	30700	30700	30550	114
665	20250218	105600	160892800	30650	30650	30650	30650	0
666	20250218	105500	160892800	30650	30650	30650	30650	3
667	20250218	105400	160800850	30650	30650	30650	30650	23
668	20250218	105300	160095900	30650	30600	30700	30600	522
669	20250218	105200	144083750	30650	30600	30650	30600	12
670	20250218	105100	143716500	30600	30600	30600	30600	8
671	20250218	105000	143471700	30600	30600	30600	30600	20
672	20250218	104900	142859700	30600	30650	30650	30600	137
673	20250218	104800	138666500	30600	30650	30650	30600	19
674	20250218	104700	138084600	30650	30650	30650	30650	0
675	20250218	104600	138084600	30650	30650	30650	30650	43
676	20250218	104500	136766650	30650	30650	30650	30650	80
677	20250218	104400	134314650	30650	30650	30650	30650	17
678	20250218	104300	133793600	30650	30650	30650	30650	0
679	20250218	104200	133793600	30650	30650	30650	30650	25
680	20250218	104100	133027350	30600	30600	30600	30600	10
681	20250218	104000	132721350	30650	30650	30650	30650	10
682	20250218	103900	132414850	30650	30650	30650	30650	11
683	20250218	103800	132077700	30650	30650	30650	30650	10
684	20250218	103700	131771200	30650	30600	30650	30600	11
685	20250218	103600	131434100	30600	30600	30600	30600	72
686	20250218	103500	129230900	30550	30600	30600	30550	17
687	20250218	103400	128711000	30550	30550	30550	30550	3
688	20250218	103300	128619350	30550	30550	30550	30550	0
689	20250218	103200	128619350	30550	30550	30550	30550	1
690	20250218	103100	128588800	30700	30700	30700	30700	0
691	20250218	103000	128588800	30700	30700	30700	30700	3
692	20250218	102900	128496700	30600	30600	30600	30600	103
693	20250218	102800	125344900	30500	30550	30700	30500	52
694	20250218	102700	123753350	30550	30500	30550	30500	441
695	20250218	102600	110285800	30500	30500	30500	30500	3
696	20250218	102500	110194300	30500	30500	30500	30300	427
697	20250218	102400	97179600	30300	30300	30500	30300	328
698	20250218	102300	87183750	30300	30300	30300	30300	3
699	20250218	102200	87092850	30300	30450	30500	30300	779
700	20250218	102100	63337350	30300	30400	30450	30300	211
701	20250218	102000	56917900	30350	30300	30350	30300	244
702	20250218	101900	49513550	30300	30300	30300	30300	0
703	20250218	101800	49513550	30300	30300	30300	30300	0
704	20250218	101700	49513550	30300	30300	30300	30300	0
705	20250218	101600	49513550	30300	30300	30300	30300	16
706	20250218	101500	49028750	30300	30300	30300	30300	132
707	20250218	101400	45029150	30300	30300	30300	30300	0
708	20250218	101300	45029150	30300	30300	30300	30300	1
709	20250218	101200	44998850	30300	30350	30350	30300	96
710	20250218	101100	42085450	30350	30300	30350	30300	10
711	20250218	101000	41782300	30300	30300	30300	30300	68
712	20250218	100900	39721900	30300	30300	30300	30300	14
713	20250218	100800	39297700	30250	30250	30250	30250	51
714	20250218	100700	37754950	30250	30250	30250	30250	1
715	20250218	100600	37724700	30250	30250	30250	30250	2
716	20250218	100500	37664200	30250	30250	30250	30250	1
717	20250218	100400	37633950	30250	30250	30250	30250	0
718	20250218	100300	37633950	30250	30250	30250	30250	2
719	20250218	100200	37573450	30250	30250	30250	30250	0
720	20250218	100100	37573450	30250	30250	30250	30250	2
721	20250218	100000	37512950	30300	30300	30300	30250	8
722	20250218	095900	37270650	30250	30250	30250	30250	1
723	20250218	095800	37240400	30250	30250	30250	30250	20
724	20250218	095700	36635400	30250	30250	30250	30250	17
725	20250218	095600	36121150	30250	30250	30250	30250	2
726	20250218	095500	36060650	30350	30350	30350	30350	1
727	20250218	095400	36030300	30250	30300	30300	30250	7
728	20250218	095300	35818450	30300	30300	30300	30300	18
729	20250218	095200	35273050	30300	30250	30300	30250	80
730	20250218	095100	32851200	30250	30250	30250	30250	40
731	20250218	095000	31641200	30250	30250	30250	30250	5
732	20250218	094900	31489950	30250	30250	30250	30250	0
733	20250218	094800	31489950	30250	30250	30250	30250	0
734	20250218	094700	31489950	30250	30250	30250	30250	0
735	20250218	094600	31489950	30250	30250	30250	30250	7
736	20250218	094500	31278200	30350	30350	30350	30350	120
737	20250218	094400	27636200	30350	30350	30350	30350	0
738	20250218	094300	27636200	30350	30350	30350	30350	3
739	20250218	094200	27545150	30250	30250	30250	30250	0
740	20250218	094100	27545150	30250	30250	30250	30250	110
741	20250218	094000	24217650	30250	30250	30250	30250	0
742	20250218	093900	24217650	30250	30250	30250	30250	3
743	20250218	093800	24126900	30250	30250	30250	30250	10
744	20250218	093700	23824400	30250	30250	30250	30250	0
745	20250218	093600	23824400	30250	30250	30250	30250	0
746	20250218	093500	23824400	30250	30250	30250	30250	0
747	20250218	093400	23824400	30250	30250	30250	30250	5
748	20250218	093300	23673150	30250	30250	30250	30250	0
749	20250218	093200	23673150	30250	30350	30350	30250	3
750	20250218	093100	23582200	30250	30250	30250	30250	1
751	20250218	093000	23551950	30250	30250	30250	30250	6
752	20250218	092900	23370450	30250	30250	30250	30250	0
753	20250218	092800	23370450	30250	30250	30250	30250	0
754	20250218	092700	23370450	30250	30250	30250	30250	2
755	20250218	092600	23309950	30250	30250	30250	30250	1
756	20250218	092500	23279700	30250	30250	30250	30250	0
757	20250218	092400	23279700	30250	30250	30250	30250	2
758	20250218	092300	23219200	30350	30250	30350	30250	29
759	20250218	092200	22339250	30200	30200	30200	30200	0
760	20250218	092100	22339250	30200	30200	30200	30200	4
761	20250218	092000	22218450	30250	30350	30350	30250	296
762	20250218	091900	13251450	30350	30350	30350	30350	0
763	20250218	091800	13251450	30350	30350	30350	30350	0
764	20250218	091700	13251450	30350	30350	30350	30350	0
765	20250218	091600	13251450	30350	30300	30350	30300	67
766	20250218	091500	11218900	30300	30300	30300	30300	1
767	20250218	091400	11188600	30300	30300	30300	30300	0
768	20250218	091300	11188600	30300	30200	30300	30200	2
769	20250218	091200	11128100	30250	30250	30250	30250	4
770	20250218	091100	11007100	30250	30300	30300	30200	108
771	20250218	091000	7735400	30300	30300	30300	30300	2
772	20250218	090900	7674800	30200	30200	30200	30200	1
773	20250218	090800	7644600	30250	30200	30250	30200	11
774	20250218	090700	7312100	30200	30350	30350	30200	102
775	20250218	090600	4216700	30350	30350	30350	30350	2
776	20250218	090500	4156000	30200	30200	30200	30200	1
777	20250218	090400	4125800	30200	30200	30200	30200	13
778	20250218	090300	3733200	30150	30150	30150	30150	1
779	20250218	090200	3703050	30200	30150	30200	30150	14
780	20250218	090100	3280900	30100	30100	30100	30100	0
781	20250218	090000	3280900	30100	30100	30100	30100	109