KissMeData/452200/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	215400	908056535	4645	4645	4645	4645	4011
3	20250219	215300	908056535	4645	4645	4645	4645	0
4	20250219	215200	908056535	4645	4645	4645	4645	0
5	20250219	215100	908056535	4645	4645	4645	4645	0
6	20250219	215000	908056535	4645	4645	4645	4645	0
7	20250219	214900	908056535	4645	4645	4645	4645	0
8	20250219	214800	908056535	4645	4645	4645	4645	0
9	20250219	214700	908056535	4645	4645	4645	4645	0
10	20250219	214600	908056535	4645	4645	4645	4645	0
11	20250219	214500	908056535	4645	4645	4645	4645	0
12	20250219	214400	908056535	4645	4645	4645	4645	0
13	20250219	214300	908056535	4645	4645	4645	4645	0
14	20250219	214200	908056535	4645	4645	4645	4645	0
15	20250219	214100	908056535	4645	4645	4645	4645	0
16	20250219	214000	908056535	4645	4645	4645	4645	0
17	20250219	213900	908056535	4645	4645	4645	4645	0
18	20250219	213800	908056535	4645	4645	4645	4645	0
19	20250219	213700	908056535	4645	4645	4645	4645	0
20	20250219	213600	908056535	4645	4645	4645	4645	0
21	20250219	213500	908056535	4645	4645	4645	4645	0
22	20250219	213400	908056535	4645	4645	4645	4645	0
23	20250219	213300	908056535	4645	4645	4645	4645	0
24	20250219	213200	908056535	4645	4645	4645	4645	0
25	20250219	213100	908056535	4645	4645	4645	4645	0
26	20250219	213000	908056535	4645	4645	4645	4645	0
27	20250219	212900	908056535	4645	4645	4645	4645	0
28	20250219	212800	908056535	4645	4645	4645	4645	0
29	20250219	212700	908056535	4645	4645	4645	4645	0
30	20250219	212600	908056535	4645	4645	4645	4645	0
31	20250219	212500	908056535	4645	4645	4645	4645	0
32	20250219	212400	908056535	4645	4645	4645	4645	4011
33	20250219	212300	908056535	4645	4645	4645	4645	0
34	20250219	212200	908056535	4645	4645	4645	4645	0
35	20250219	212100	908056535	4645	4645	4645	4645	0
36	20250219	212000	908056535	4645	4645	4645	4645	0
37	20250219	211900	908056535	4645	4645	4645	4645	0
38	20250219	211800	908056535	4645	4645	4645	4645	0
39	20250219	211700	908056535	4645	4645	4645	4645	0
40	20250219	211600	908056535	4645	4645	4645	4645	0
41	20250219	211500	908056535	4645	4645	4645	4645	0
42	20250219	211400	908056535	4645	4645	4645	4645	0
43	20250219	211300	908056535	4645	4645	4645	4645	0
44	20250219	211200	908056535	4645	4645	4645	4645	0
45	20250219	211100	908056535	4645	4645	4645	4645	0
46	20250219	211000	908056535	4645	4645	4645	4645	0
47	20250219	210900	908056535	4645	4645	4645	4645	0
48	20250219	210800	908056535	4645	4645	4645	4645	0
49	20250219	210700	908056535	4645	4645	4645	4645	0
50	20250219	210600	908056535	4645	4645	4645	4645	0
51	20250219	210500	908056535	4645	4645	4645	4645	0
52	20250219	210400	908056535	4645	4645	4645	4645	0
53	20250219	210300	908056535	4645	4645	4645	4645	0
54	20250219	210200	908056535	4645	4645	4645	4645	0
55	20250219	210100	908056535	4645	4645	4645	4645	0
56	20250219	210000	908056535	4645	4645	4645	4645	0
57	20250219	205900	908056535	4645	4645	4645	4645	0
58	20250219	205800	908056535	4645	4645	4645	4645	0
59	20250219	205700	908056535	4645	4645	4645	4645	0
60	20250219	205600	908056535	4645	4645	4645	4645	0
61	20250219	205500	908056535	4645	4645	4645	4645	0
62	20250219	205400	908056535	4645	4645	4645	4645	4011
63	20250219	205300	908056535	4645	4645	4645	4645	0
64	20250219	205200	908056535	4645	4645	4645	4645	0
65	20250219	205100	908056535	4645	4645	4645	4645	0
66	20250219	205000	908056535	4645	4645	4645	4645	0
67	20250219	204900	908056535	4645	4645	4645	4645	0
68	20250219	204800	908056535	4645	4645	4645	4645	0
69	20250219	204700	908056535	4645	4645	4645	4645	0
70	20250219	204600	908056535	4645	4645	4645	4645	0
71	20250219	204500	908056535	4645	4645	4645	4645	0
72	20250219	204400	908056535	4645	4645	4645	4645	0
73	20250219	204300	908056535	4645	4645	4645	4645	0
74	20250219	204200	908056535	4645	4645	4645	4645	0
75	20250219	204100	908056535	4645	4645	4645	4645	0
76	20250219	204000	908056535	4645	4645	4645	4645	0
77	20250219	203900	908056535	4645	4645	4645	4645	0
78	20250219	203800	908056535	4645	4645	4645	4645	0
79	20250219	203700	908056535	4645	4645	4645	4645	0
80	20250219	203600	908056535	4645	4645	4645	4645	0
81	20250219	203500	908056535	4645	4645	4645	4645	0
82	20250219	203400	908056535	4645	4645	4645	4645	0
83	20250219	203300	908056535	4645	4645	4645	4645	0
84	20250219	203200	908056535	4645	4645	4645	4645	0
85	20250219	203100	908056535	4645	4645	4645	4645	0
86	20250219	203000	908056535	4645	4645	4645	4645	0
87	20250219	202900	908056535	4645	4645	4645	4645	0
88	20250219	202800	908056535	4645	4645	4645	4645	0
89	20250219	202700	908056535	4645	4645	4645	4645	0
90	20250219	202600	908056535	4645	4645	4645	4645	0
91	20250219	202500	908056535	4645	4645	4645	4645	0
92	20250219	202400	908056535	4645	4645	4645	4645	4011
93	20250219	202300	908056535	4645	4645	4645	4645	0
94	20250219	202200	908056535	4645	4645	4645	4645	0
95	20250219	202100	908056535	4645	4645	4645	4645	0
96	20250219	202000	908056535	4645	4645	4645	4645	0
97	20250219	201900	908056535	4645	4645	4645	4645	0
98	20250219	201800	908056535	4645	4645	4645	4645	0
99	20250219	201700	908056535	4645	4645	4645	4645	0
100	20250219	201600	908056535	4645	4645	4645	4645	0
101	20250219	201500	908056535	4645	4645	4645	4645	0
102	20250219	201400	908056535	4645	4645	4645	4645	0
103	20250219	201300	908056535	4645	4645	4645	4645	0
104	20250219	201200	908056535	4645	4645	4645	4645	0
105	20250219	201100	908056535	4645	4645	4645	4645	0
106	20250219	201000	908056535	4645	4645	4645	4645	0
107	20250219	200900	908056535	4645	4645	4645	4645	0
108	20250219	200800	908056535	4645	4645	4645	4645	0
109	20250219	200700	908056535	4645	4645	4645	4645	0
110	20250219	200600	908056535	4645	4645	4645	4645	0
111	20250219	200500	908056535	4645	4645	4645	4645	0
112	20250219	200400	908056535	4645	4645	4645	4645	0
113	20250219	200300	908056535	4645	4645	4645	4645	0
114	20250219	200200	908056535	4645	4645	4645	4645	0
115	20250219	200100	908056535	4645	4645	4645	4645	0
116	20250219	200000	908056535	4645	4645	4645	4645	0
117	20250219	195900	908056535	4645	4645	4645	4645	0
118	20250219	195800	908056535	4645	4645	4645	4645	0
119	20250219	195700	908056535	4645	4645	4645	4645	0
120	20250219	195600	908056535	4645	4645	4645	4645	0
121	20250219	195500	908056535	4645	4645	4645	4645	0
122	20250219	195400	908056535	4645	4645	4645	4645	4011
123	20250219	195300	908056535	4645	4645	4645	4645	0
124	20250219	195200	908056535	4645	4645	4645	4645	0
125	20250219	195100	908056535	4645	4645	4645	4645	0
126	20250219	195000	908056535	4645	4645	4645	4645	0
127	20250219	194900	908056535	4645	4645	4645	4645	0
128	20250219	194800	908056535	4645	4645	4645	4645	0
129	20250219	194700	908056535	4645	4645	4645	4645	0
130	20250219	194600	908056535	4645	4645	4645	4645	0
131	20250219	194500	908056535	4645	4645	4645	4645	0
132	20250219	194400	908056535	4645	4645	4645	4645	0
133	20250219	194300	908056535	4645	4645	4645	4645	0
134	20250219	194200	908056535	4645	4645	4645	4645	0
135	20250219	194100	908056535	4645	4645	4645	4645	0
136	20250219	194000	908056535	4645	4645	4645	4645	0
137	20250219	193900	908056535	4645	4645	4645	4645	0
138	20250219	193800	908056535	4645	4645	4645	4645	0
139	20250219	193700	908056535	4645	4645	4645	4645	0
140	20250219	193600	908056535	4645	4645	4645	4645	0
141	20250219	193500	908056535	4645	4645	4645	4645	0
142	20250219	193400	908056535	4645	4645	4645	4645	0
143	20250219	193300	908056535	4645	4645	4645	4645	0
144	20250219	193200	908056535	4645	4645	4645	4645	0
145	20250219	193100	908056535	4645	4645	4645	4645	0
146	20250219	193000	908056535	4645	4645	4645	4645	0
147	20250219	192900	908056535	4645	4645	4645	4645	0
148	20250219	192800	908056535	4645	4645	4645	4645	0
149	20250219	192700	908056535	4645	4645	4645	4645	0
150	20250219	192600	908056535	4645	4645	4645	4645	0
151	20250219	192500	908056535	4645	4645	4645	4645	0
152	20250219	192400	908056535	4645	4645	4645	4645	4011
153	20250219	192300	908056535	4645	4645	4645	4645	0
154	20250219	192200	908056535	4645	4645	4645	4645	0
155	20250219	192100	908056535	4645	4645	4645	4645	0
156	20250219	192000	908056535	4645	4645	4645	4645	0
157	20250219	191900	908056535	4645	4645	4645	4645	0
158	20250219	191800	908056535	4645	4645	4645	4645	0
159	20250219	191700	908056535	4645	4645	4645	4645	0
160	20250219	191600	908056535	4645	4645	4645	4645	0
161	20250219	191500	908056535	4645	4645	4645	4645	0
162	20250219	191400	908056535	4645	4645	4645	4645	0
163	20250219	191300	908056535	4645	4645	4645	4645	0
164	20250219	191200	908056535	4645	4645	4645	4645	0
165	20250219	191100	908056535	4645	4645	4645	4645	0
166	20250219	191000	908056535	4645	4645	4645	4645	0
167	20250219	190900	908056535	4645	4645	4645	4645	0
168	20250219	190800	908056535	4645	4645	4645	4645	0
169	20250219	190700	908056535	4645	4645	4645	4645	0
170	20250219	190600	908056535	4645	4645	4645	4645	0
171	20250219	190500	908056535	4645	4645	4645	4645	0
172	20250219	190400	908056535	4645	4645	4645	4645	0
173	20250219	190300	908056535	4645	4645	4645	4645	0
174	20250219	190200	908056535	4645	4645	4645	4645	0
175	20250219	190100	908056535	4645	4645	4645	4645	0
176	20250219	190000	908056535	4645	4645	4645	4645	0
177	20250219	185900	908056535	4645	4645	4645	4645	0
178	20250219	185800	908056535	4645	4645	4645	4645	0
179	20250219	185700	908056535	4645	4645	4645	4645	0
180	20250219	185600	908056535	4645	4645	4645	4645	0
181	20250219	185500	908056535	4645	4645	4645	4645	0
182	20250219	185400	908056535	4645	4645	4645	4645	4011
183	20250219	185300	908056535	4645	4645	4645	4645	0
184	20250219	185200	908056535	4645	4645	4645	4645	0
185	20250219	185100	908056535	4645	4645	4645	4645	0
186	20250219	185000	908056535	4645	4645	4645	4645	0
187	20250219	184900	908056535	4645	4645	4645	4645	0
188	20250219	184800	908056535	4645	4645	4645	4645	0
189	20250219	184700	908056535	4645	4645	4645	4645	0
190	20250219	184600	908056535	4645	4645	4645	4645	0
191	20250219	184500	908056535	4645	4645	4645	4645	0
192	20250219	184400	908056535	4645	4645	4645	4645	0
193	20250219	184300	908056535	4645	4645	4645	4645	0
194	20250219	184200	908056535	4645	4645	4645	4645	0
195	20250219	184100	908056535	4645	4645	4645	4645	0
196	20250219	184000	908056535	4645	4645	4645	4645	0
197	20250219	183900	908056535	4645	4645	4645	4645	0
198	20250219	183800	908056535	4645	4645	4645	4645	0
199	20250219	183700	908056535	4645	4645	4645	4645	0
200	20250219	183600	908056535	4645	4645	4645	4645	0
201	20250219	183500	908056535	4645	4645	4645	4645	0
202	20250219	183400	908056535	4645	4645	4645	4645	0
203	20250219	183300	908056535	4645	4645	4645	4645	0
204	20250219	183200	908056535	4645	4645	4645	4645	0
205	20250219	183100	908056535	4645	4645	4645	4645	0
206	20250219	183000	908056535	4645	4645	4645	4645	0
207	20250219	182900	908056535	4645	4645	4645	4645	0
208	20250219	182800	908056535	4645	4645	4645	4645	0
209	20250219	182700	908056535	4645	4645	4645	4645	0
210	20250219	182600	908056535	4645	4645	4645	4645	0
211	20250219	182500	908056535	4645	4645	4645	4645	0
212	20250219	182400	908056535	4645	4645	4645	4645	4011
213	20250219	182300	908056535	4645	4645	4645	4645	0
214	20250219	182200	908056535	4645	4645	4645	4645	0
215	20250219	182100	908056535	4645	4645	4645	4645	0
216	20250219	182000	908056535	4645	4645	4645	4645	0
217	20250219	181900	908056535	4645	4645	4645	4645	0
218	20250219	181800	908056535	4645	4645	4645	4645	0
219	20250219	181700	908056535	4645	4645	4645	4645	0
220	20250219	181600	908056535	4645	4645	4645	4645	0
221	20250219	181500	908056535	4645	4645	4645	4645	0
222	20250219	181400	908056535	4645	4645	4645	4645	0
223	20250219	181300	908056535	4645	4645	4645	4645	0
224	20250219	181200	908056535	4645	4645	4645	4645	0
225	20250219	181100	908056535	4645	4645	4645	4645	0
226	20250219	181000	908056535	4645	4645	4645	4645	0
227	20250219	180900	908056535	4645	4645	4645	4645	0
228	20250219	180800	908056535	4645	4645	4645	4645	0
229	20250219	180700	908056535	4645	4645	4645	4645	0
230	20250219	180600	908056535	4645	4645	4645	4645	0
231	20250219	180500	908056535	4645	4645	4645	4645	0
232	20250219	180400	908056535	4645	4645	4645	4645	0
233	20250219	180300	908056535	4645	4645	4645	4645	0
234	20250219	180200	908056535	4645	4645	4645	4645	0
235	20250219	180100	908056535	4645	4645	4645	4645	0
236	20250219	180000	908056535	4645	4645	4645	4645	0
237	20250219	175900	908056535	4645	4645	4645	4645	0
238	20250219	175800	908056535	4645	4645	4645	4645	0
239	20250219	175700	908056535	4645	4645	4645	4645	0
240	20250219	175600	908056535	4645	4645	4645	4645	0
241	20250219	175500	908056535	4645	4645	4645	4645	0
242	20250219	175400	908056535	4645	4645	4645	4645	4011
243	20250219	175300	908056535	4645	4645	4645	4645	0
244	20250219	175200	908056535	4645	4645	4645	4645	0
245	20250219	175100	908056535	4645	4645	4645	4645	0
246	20250219	175000	908056535	4645	4645	4645	4645	0
247	20250219	174900	908056535	4645	4645	4645	4645	0
248	20250219	174800	908056535	4645	4645	4645	4645	0
249	20250219	174700	908056535	4645	4645	4645	4645	0
250	20250219	174600	908056535	4645	4645	4645	4645	0
251	20250219	174500	908056535	4645	4645	4645	4645	0
252	20250219	174400	908056535	4645	4645	4645	4645	0
253	20250219	174300	908056535	4645	4645	4645	4645	0
254	20250219	174200	908056535	4645	4645	4645	4645	0
255	20250219	174100	908056535	4645	4645	4645	4645	0
256	20250219	174000	908056535	4645	4645	4645	4645	0
257	20250219	173900	908056535	4645	4645	4645	4645	0
258	20250219	173800	908056535	4645	4645	4645	4645	0
259	20250219	173700	908056535	4645	4645	4645	4645	0
260	20250219	173600	908056535	4645	4645	4645	4645	0
261	20250219	173500	908056535	4645	4645	4645	4645	0
262	20250219	173400	908056535	4645	4645	4645	4645	0
263	20250219	173300	908056535	4645	4645	4645	4645	0
264	20250219	173200	908056535	4645	4645	4645	4645	0
265	20250219	173100	908056535	4645	4645	4645	4645	0
266	20250219	173000	908056535	4645	4645	4645	4645	0
267	20250219	172900	908056535	4645	4645	4645	4645	0
268	20250219	172800	908056535	4645	4645	4645	4645	0
269	20250219	172700	908056535	4645	4645	4645	4645	0
270	20250219	172600	908056535	4645	4645	4645	4645	0
271	20250219	172500	908056535	4645	4645	4645	4645	0
272	20250219	172400	908056535	4645	4645	4645	4645	4011
273	20250219	172300	908056535	4645	4645	4645	4645	0
274	20250219	172200	908056535	4645	4645	4645	4645	0
275	20250219	172100	908056535	4645	4645	4645	4645	0
276	20250219	172000	908056535	4645	4645	4645	4645	0
277	20250219	171900	908056535	4645	4645	4645	4645	0
278	20250219	171800	908056535	4645	4645	4645	4645	0
279	20250219	171700	908056535	4645	4645	4645	4645	0
280	20250219	171600	908056535	4645	4645	4645	4645	0
281	20250219	171500	908056535	4645	4645	4645	4645	0
282	20250219	171400	908056535	4645	4645	4645	4645	0
283	20250219	171300	908056535	4645	4645	4645	4645	0
284	20250219	171200	908056535	4645	4645	4645	4645	0
285	20250219	171100	908056535	4645	4645	4645	4645	0
286	20250219	171000	908056535	4645	4645	4645	4645	0
287	20250219	170900	908056535	4645	4645	4645	4645	0
288	20250219	170800	908056535	4645	4645	4645	4645	0
289	20250219	170700	908056535	4645	4645	4645	4645	0
290	20250219	170600	908056535	4645	4645	4645	4645	0
291	20250219	170500	908056535	4645	4645	4645	4645	0
292	20250219	170400	908056535	4645	4645	4645	4645	0
293	20250219	170300	908056535	4645	4645	4645	4645	0
294	20250219	170200	908056535	4645	4645	4645	4645	0
295	20250219	170100	908056535	4645	4645	4645	4645	0
296	20250219	170000	908056535	4645	4645	4645	4645	0
297	20250219	165900	908056535	4645	4645	4645	4645	0
298	20250219	165800	908056535	4645	4645	4645	4645	0
299	20250219	165700	908056535	4645	4645	4645	4645	0
300	20250219	165600	908056535	4645	4645	4645	4645	0
301	20250219	165500	908056535	4645	4645	4645	4645	0
302	20250219	165400	908056535	4645	4645	4645	4645	4011
303	20250219	165300	908056535	4645	4645	4645	4645	0
304	20250219	165200	908056535	4645	4645	4645	4645	0
305	20250219	165100	908056535	4645	4645	4645	4645	0
306	20250219	165000	908056535	4645	4645	4645	4645	0
307	20250219	164900	908056535	4645	4645	4645	4645	0
308	20250219	164800	908056535	4645	4645	4645	4645	0
309	20250219	164700	908056535	4645	4645	4645	4645	0
310	20250219	164600	908056535	4645	4645	4645	4645	0
311	20250219	164500	908056535	4645	4645	4645	4645	0
312	20250219	164400	908056535	4645	4645	4645	4645	0
313	20250219	164300	908056535	4645	4645	4645	4645	0
314	20250219	164200	908056535	4645	4645	4645	4645	0
315	20250219	164100	908056535	4645	4645	4645	4645	0
316	20250219	164000	908056535	4645	4645	4645	4645	0
317	20250219	163900	908056535	4645	4645	4645	4645	0
318	20250219	163800	908056535	4645	4645	4645	4645	0
319	20250219	163700	908056535	4645	4645	4645	4645	0
320	20250219	163600	908056535	4645	4645	4645	4645	0
321	20250219	163500	908056535	4645	4645	4645	4645	0
322	20250219	163400	908056535	4645	4645	4645	4645	0
323	20250219	163300	908056535	4645	4645	4645	4645	0
324	20250219	163200	908056535	4645	4645	4645	4645	0
325	20250219	163100	908056535	4645	4645	4645	4645	0
326	20250219	163000	908056535	4645	4645	4645	4645	0
327	20250219	162900	908056535	4645	4645	4645	4645	0
328	20250219	162800	908056535	4645	4645	4645	4645	0
329	20250219	162700	908056535	4645	4645	4645	4645	0
330	20250219	162600	908056535	4645	4645	4645	4645	0
331	20250219	162500	908056535	4645	4645	4645	4645	0
332	20250219	162400	908056535	4645	4645	4645	4645	4011
333	20250219	162300	908056535	4645	4645	4645	4645	0
334	20250219	162200	908056535	4645	4645	4645	4645	0
335	20250219	162100	908056535	4645	4645	4645	4645	0
336	20250219	162000	908056535	4645	4645	4645	4645	0
337	20250219	161900	908056535	4645	4645	4645	4645	0
338	20250219	161800	908056535	4645	4645	4645	4645	0
339	20250219	161700	908056535	4645	4645	4645	4645	0
340	20250219	161600	908056535	4645	4645	4645	4645	0
341	20250219	161500	908056535	4645	4645	4645	4645	0
342	20250219	161400	908056535	4645	4645	4645	4645	0
343	20250219	161300	908056535	4645	4645	4645	4645	0
344	20250219	161200	908056535	4645	4645	4645	4645	0
345	20250219	161100	908056535	4645	4645	4645	4645	0
346	20250219	161000	908056535	4645	4645	4645	4645	0
347	20250219	160900	908056535	4645	4645	4645	4645	0
348	20250219	160800	908056535	4645	4645	4645	4645	0
349	20250219	160700	908056535	4645	4645	4645	4645	0
350	20250219	160600	908056535	4645	4645	4645	4645	0
351	20250219	160500	908056535	4645	4645	4645	4645	0
352	20250219	160400	908056535	4645	4645	4645	4645	0
353	20250219	160300	908056535	4645	4645	4645	4645	0
354	20250219	160200	908056535	4645	4645	4645	4645	0
355	20250219	160100	908056535	4645	4645	4645	4645	0
356	20250219	160000	908056535	4645	4645	4645	4645	0
357	20250219	155900	908056535	4645	4645	4645	4645	0
358	20250219	155800	908056535	4645	4645	4645	4645	0
359	20250219	155700	908056535	4645	4645	4645	4645	0
360	20250219	155600	908056535	4645	4645	4645	4645	0
361	20250219	155500	908056535	4645	4645	4645	4645	0
362	20250219	155400	908056535	4645	4645	4645	4645	4011
363	20250219	155300	908056535	4645	4645	4645	4645	0
364	20250219	155200	908056535	4645	4645	4645	4645	0
365	20250219	155100	908056535	4645	4645	4645	4645	0
366	20250219	155000	908056535	4645	4645	4645	4645	0
367	20250219	154900	908056535	4645	4645	4645	4645	0
368	20250219	154800	908056535	4645	4645	4645	4645	0
369	20250219	154700	908056535	4645	4645	4645	4645	0
370	20250219	154600	908056535	4645	4645	4645	4645	0
371	20250219	154500	908056535	4645	4645	4645	4645	0
372	20250219	154400	908056535	4645	4645	4645	4645	0
373	20250219	154300	908056535	4645	4645	4645	4645	0
374	20250219	154200	908056535	4645	4645	4645	4645	0
375	20250219	154100	908056535	4645	4645	4645	4645	0
376	20250219	154000	908056535	4645	4645	4645	4645	0
377	20250219	153900	908056535	4645	4645	4645	4645	0
378	20250219	153800	908056535	4645	4645	4645	4645	0
379	20250219	153700	908056535	4645	4645	4645	4645	0
380	20250219	153600	908056535	4645	4645	4645	4645	0
381	20250219	153500	908056535	4645	4645	4645	4645	0
382	20250219	153400	908056535	4645	4645	4645	4645	0
383	20250219	153300	908056535	4645	4645	4645	4645	0
384	20250219	153200	908056535	4645	4645	4645	4645	0
385	20250219	153100	908056535	4645	4645	4645	4645	0
386	20250219	153000	908056535	4645	4645	4645	4645	4011
387	20250219	152900	889425440	4645	4645	4645	4645	0
388	20250219	152800	889425440	4645	4645	4645	4645	0
389	20250219	152700	889425440	4645	4645	4645	4645	0
390	20250219	152600	889425440	4645	4645	4645	4645	0
391	20250219	152500	889425440	4645	4645	4645	4645	0
392	20250219	152400	889425440	4645	4645	4645	4645	0
393	20250219	152300	889425440	4645	4645	4645	4645	0
394	20250219	152200	889425440	4645	4645	4645	4645	0
395	20250219	152100	889425440	4645	4645	4645	4645	0
396	20250219	152000	889425440	4645	4645	4645	4645	0
397	20250219	151900	889425440	4645	4635	4660	4635	1553
398	20250219	151800	882207880	4635	4610	4635	4610	1003
399	20250219	151700	877581680	4605	4610	4610	4605	320
400	20250219	151600	876108010	4605	4615	4615	4605	531
401	20250219	151500	873661425	4605	4610	4610	4605	265
402	20250219	151400	872441095	4615	4630	4635	4615	586
403	20250219	151300	869733690	4630	4620	4630	4615	121
404	20250219	151200	869174700	4615	4615	4620	4600	4480
405	20250219	151100	848507540	4615	4630	4630	4615	2870
406	20250219	151000	835230185	4630	4630	4630	4630	17
407	20250219	150900	835151475	4630	4635	4635	4625	787
408	20250219	150800	831509160	4625	4630	4635	4625	683
409	20250219	150700	828345030	4630	4665	4665	4630	1082
410	20250219	150600	823327290	4640	4630	4640	4625	781
411	20250219	150500	819710540	4640	4650	4650	4630	8202
412	20250219	150400	781717490	4670	4675	4680	4655	2823
413	20250219	150300	768526805	4675	4615	4675	4615	13923
414	20250219	150200	703861080	4600	4615	4615	4600	1124
415	20250219	150100	698682320	4615	4610	4615	4610	1952
416	20250219	150000	689678685	4605	4595	4605	4595	4304
417	20250219	145900	669882660	4580	4585	4590	4580	864
418	20250219	145800	665920345	4590	4590	4595	4590	351
419	20250219	145700	664309000	4590	4595	4595	4590	2
420	20250219	145600	664299815	4585	4585	4585	4585	246
421	20250219	145500	663171905	4585	4590	4595	4585	93
422	20250219	145400	662744830	4595	4595	4595	4595	0
423	20250219	145300	662744830	4595	4595	4595	4595	0
424	20250219	145200	662744830	4595	4595	4595	4595	0
425	20250219	145100	662744830	4595	4590	4595	4590	200
426	20250219	145000	661826510	4595	4590	4595	4590	401
427	20250219	144900	659985915	4590	4590	4590	4590	20
428	20250219	144800	659894115	4590	4590	4590	4590	810
429	20250219	144700	656176215	4590	4585	4590	4585	1677
430	20250219	144600	648482330	4585	4585	4585	4585	0
431	20250219	144500	648482330	4585	4585	4585	4585	0
432	20250219	144400	648482330	4585	4585	4585	4585	54
433	20250219	144300	648234740	4580	4580	4580	4580	0
434	20250219	144200	648234740	4580	4580	4580	4580	100
435	20250219	144100	647776740	4580	4580	4580	4580	5
436	20250219	144000	647753840	4585	4585	4585	4585	30
437	20250219	143900	647616290	4580	4580	4585	4580	371
438	20250219	143800	645916555	4580	4580	4580	4580	100
439	20250219	143700	645458555	4580	4580	4580	4580	460
440	20250219	143600	643351755	4580	4580	4580	4580	200
441	20250219	143500	642435755	4580	4575	4580	4575	500
442	20250219	143400	640146190	4560	4560	4560	4560	68
443	20250219	143300	639836110	4560	4560	4560	4560	3
444	20250219	143200	639822430	4560	4560	4560	4560	0
445	20250219	143100	639822430	4560	4560	4560	4560	2
446	20250219	143000	639813310	4560	4560	4560	4560	7
447	20250219	142900	639781390	4560	4560	4560	4560	2
448	20250219	142800	639772270	4575	4575	4575	4575	0
449	20250219	142700	639772270	4575	4575	4575	4575	20
450	20250219	142600	639680770	4575	4575	4575	4575	1
451	20250219	142500	639676195	4555	4570	4570	4555	434
452	20250219	142400	637697600	4575	4575	4575	4575	0
453	20250219	142300	637697600	4575	4580	4580	4575	229
454	20250219	142200	636648925	4580	4580	4580	4580	0
455	20250219	142100	636648925	4580	4580	4580	4580	260
456	20250219	142000	635458125	4580	4575	4580	4575	2
457	20250219	141900	635448970	4560	4560	4560	4560	0
458	20250219	141800	635448970	4560	4560	4560	4560	100
459	20250219	141700	634992970	4560	4560	4560	4560	50
460	20250219	141600	634764970	4560	4560	4560	4560	0
461	20250219	141500	634764970	4560	4580	4580	4560	706
462	20250219	141400	631541025	4580	4585	4585	4575	859
463	20250219	141300	627608450	4580	4580	4580	4580	2
464	20250219	141200	627599290	4580	4585	4585	4580	100
465	20250219	141100	627141280	4575	4575	4575	4575	0
466	20250219	141000	627141280	4575	4575	4575	4575	0
467	20250219	140900	627141280	4575	4575	4575	4575	212
468	20250219	140800	626171380	4575	4575	4575	4570	106
469	20250219	140700	625686435	4580	4580	4580	4580	0
470	20250219	140600	625686435	4580	4580	4580	4580	488
471	20250219	140500	623451395	4580	4580	4580	4580	285
472	20250219	140400	622146095	4580	4580	4580	4580	0
473	20250219	140300	622146095	4580	4580	4580	4580	514
474	20250219	140200	619791975	4580	4580	4580	4580	0
475	20250219	140100	619791975	4580	4585	4585	4580	299
476	20250219	140000	618422055	4580	4580	4580	4580	0
477	20250219	135900	618422055	4580	4580	4580	4580	24
478	20250219	135800	618312135	4570	4570	4570	4570	10
479	20250219	135700	618266435	4570	4570	4570	4570	197
480	20250219	135600	617366145	4565	4560	4570	4560	350
481	20250219	135500	615768370	4560	4570	4570	4560	1106
482	20250219	135400	610723940	4570	4580	4580	4570	836
483	20250219	135300	606897945	4580	4595	4595	4580	2702
484	20250219	135200	594515800	4605	4605	4610	4600	791
485	20250219	135100	590872720	4605	4585	4605	4585	1621
486	20250219	135000	583417485	4580	4580	4580	4580	3
487	20250219	134900	583403745	4580	4585	4585	4580	584
488	20250219	134800	580727520	4585	4585	4585	4585	172
489	20250219	134700	579938900	4585	4585	4585	4585	20
490	20250219	134600	579847200	4580	4595	4595	4580	2011
491	20250219	134500	570631045	4580	4580	4580	4580	0
492	20250219	134400	570631045	4580	4580	4580	4580	656
493	20250219	134300	567626565	4580	4595	4600	4580	1290
494	20250219	134200	561709265	4600	4600	4600	4600	30
495	20250219	134100	561571265	4600	4595	4600	4575	2694
496	20250219	134000	549198425	4595	4595	4595	4595	1252
497	20250219	133900	543445485	4575	4580	4580	4575	588
498	20250219	133800	540753470	4575	4580	4580	4575	1796
499	20250219	133700	532535395	4580	4585	4590	4575	3122
500	20250219	133600	518229565	4610	4590	4610	4580	3295
501	20250219	133500	503078060	4585	4585	4610	4580	11026
502	20250219	133400	452431795	4585	4540	4585	4540	10709
503	20250219	133300	403559730	4540	4540	4540	4540	0
504	20250219	133200	403559730	4540	4540	4540	4540	0
505	20250219	133100	403559730	4540	4540	4540	4540	2
506	20250219	133000	403550650	4540	4540	4540	4540	1
507	20250219	132900	403546110	4525	4530	4540	4525	1598
508	20250219	132800	396307135	4530	4530	4530	4530	1
509	20250219	132700	396302605	4530	4540	4540	4530	102
510	20250219	132600	395840525	4540	4540	4540	4540	0
511	20250219	132500	395840525	4540	4540	4540	4540	30
512	20250219	132400	395704325	4530	4530	4530	4530	0
513	20250219	132300	395704325	4530	4530	4530	4530	2
514	20250219	132200	395695265	4530	4530	4530	4530	100
515	20250219	132100	395242265	4530	4530	4530	4530	0
516	20250219	132000	395242265	4530	4530	4530	4530	241
517	20250219	131900	394150535	4535	4535	4535	4535	439
518	20250219	131800	392159670	4535	4535	4535	4535	492
519	20250219	131700	389928450	4540	4540	4540	4540	0
520	20250219	131600	389928450	4540	4540	4540	4540	0
521	20250219	131500	389928450	4540	4540	4540	4540	10
522	20250219	131400	389883050	4535	4535	4535	4535	300
523	20250219	131300	388522550	4540	4540	4540	4540	5
524	20250219	131200	388499850	4540	4540	4540	4540	66
525	20250219	131100	388200210	4540	4540	4540	4540	1
526	20250219	131000	388195670	4535	4535	4535	4535	0
527	20250219	130900	388195670	4535	4535	4535	4535	25
528	20250219	130800	388082295	4540	4540	4540	4540	97
529	20250219	130700	387641915	4545	4545	4545	4545	0
530	20250219	130600	387641915	4545	4545	4545	4545	0
531	20250219	130500	387641915	4545	4545	4545	4545	0
532	20250219	130400	387641915	4545	4545	4545	4545	0
533	20250219	130300	387641915	4545	4545	4545	4545	64
534	20250219	130200	387351035	4520	4520	4520	4520	0
535	20250219	130100	387351035	4520	4520	4520	4520	9
536	20250219	130000	387310355	4520	4520	4520	4520	24
537	20250219	125900	387201875	4520	4540	4540	4520	1399
538	20250219	125800	380871735	4540	4540	4540	4540	1467
539	20250219	125700	374211555	4520	4520	4520	4520	20
540	20250219	125600	374121155	4540	4540	4540	4540	0
541	20250219	125500	374121155	4540	4530	4540	4515	472
542	20250219	125400	371988565	4530	4530	4530	4530	10
543	20250219	125300	371943265	4530	4530	4530	4530	144
544	20250219	125200	371290945	4540	4540	4540	4530	540
545	20250219	125100	368844345	4530	4530	4530	4530	0
546	20250219	125000	368844345	4530	4535	4540	4530	359
547	20250219	124900	367217510	4535	4540	4540	4535	552
548	20250219	124800	364714035	4540	4540	4540	4540	72
549	20250219	124700	364387155	4540	4535	4540	4535	55
550	20250219	124600	364137480	4540	4540	4540	4535	269
551	20250219	124500	362916225	4545	4550	4550	4545	318
552	20250219	124400	361470805	4555	4560	4560	4555	195
553	20250219	124300	360582290	4560	4560	4560	4560	5
554	20250219	124200	360559490	4565	4560	4565	4560	80
555	20250219	124100	360194640	4555	4555	4560	4555	178
556	20250219	124000	359383240	4560	4560	4560	4560	0
557	20250219	123900	359383240	4560	4565	4565	4560	491
558	20250219	123800	357144080	4560	4560	4560	4560	20
559	20250219	123700	357052880	4560	4565	4570	4560	795
560	20250219	123600	353425540	4565	4570	4570	4565	170
561	20250219	123500	352649170	4570	4570	4570	4570	300
562	20250219	123400	351278170	4565	4565	4570	4565	657
563	20250219	123300	348278465	4565	4555	4565	4555	3800
564	20250219	123200	330944515	4535	4525	4555	4525	7149
565	20250219	123100	298475665	4525	4505	4525	4505	4697
566	20250219	123000	277270070	4505	4505	4505	4505	500
567	20250219	122900	275017570	4505	4505	4505	4505	0
568	20250219	122800	275017570	4505	4505	4505	4505	0
569	20250219	122700	275017570	4505	4505	4505	4505	0
570	20250219	122600	275017570	4505	4505	4505	4505	0
571	20250219	122500	275017570	4505	4505	4505	4505	0
572	20250219	122400	275017570	4505	4505	4505	4505	0
573	20250219	122300	275017570	4505	4505	4505	4505	25
574	20250219	122200	274904945	4510	4510	4510	4510	0
575	20250219	122100	274904945	4510	4510	4510	4510	0
576	20250219	122000	274904945	4510	4510	4510	4510	1
577	20250219	121900	274900435	4495	4500	4500	4495	1128
578	20250219	121800	269828720	4500	4500	4500	4500	3
579	20250219	121700	269815220	4500	4500	4500	4500	497
580	20250219	121600	267578720	4500	4500	4500	4500	0
581	20250219	121500	267578720	4500	4500	4500	4500	236
582	20250219	121400	266516720	4500	4500	4500	4500	0
583	20250219	121300	266516720	4500	4510	4510	4500	56
584	20250219	121200	266264220	4510	4510	4510	4510	1
585	20250219	121100	266259710	4510	4510	4510	4510	442
586	20250219	121000	264266290	4510	4510	4510	4510	52
587	20250219	120900	264031770	4510	4510	4510	4510	27
588	20250219	120800	263910000	4510	4510	4510	4510	173
589	20250219	120700	263129770	4510	4500	4510	4500	318
590	20250219	120600	261698710	4500	4500	4500	4500	341
591	20250219	120500	260164210	4495	4500	4500	4495	14
592	20250219	120400	260101230	4500	4500	4500	4500	0
593	20250219	120300	260101230	4500	4500	4500	4500	148
594	20250219	120200	259435230	4500	4500	4500	4500	0
595	20250219	120100	259435230	4500	4490	4500	4490	226
596	20250219	120000	258418490	4500	4500	4500	4500	0
597	20250219	115900	258418490	4500	4500	4500	4500	0
598	20250219	115800	258418490	4500	4500	4500	4500	50
599	20250219	115700	258193490	4500	4500	4500	4500	0
600	20250219	115600	258193490	4500	4500	4500	4500	0
601	20250219	115500	258193490	4500	4500	4500	4500	0
602	20250219	115400	258193490	4500	4500	4500	4500	0
603	20250219	115300	258193490	4500	4495	4500	4495	198
604	20250219	115200	257303265	4490	4490	4490	4490	20
605	20250219	115100	257213465	4490	4495	4495	4490	587
606	20250219	115000	254577800	4490	4490	4490	4490	0
607	20250219	114900	254577800	4490	4495	4495	4490	504
608	20250219	114800	252312340	4495	4495	4495	4495	697
609	20250219	114700	249179325	4495	4495	4495	4495	0
610	20250219	114600	249179325	4495	4495	4495	4495	5
611	20250219	114500	249156850	4490	4490	4490	4490	199
612	20250219	114400	248263340	4500	4490	4500	4490	51
613	20250219	114300	248033850	4500	4500	4500	4500	104
614	20250219	114200	247565850	4495	4495	4495	4495	0
615	20250219	114100	247565850	4495	4495	4495	4495	0
616	20250219	114000	247565850	4495	4495	4495	4495	3
617	20250219	113900	247552365	4495	4495	4495	4495	0
618	20250219	113800	247552365	4495	4495	4495	4495	11
619	20250219	113700	247502920	4495	4500	4500	4495	54
620	20250219	113600	247260170	4495	4495	4495	4495	0
621	20250219	113500	247260170	4495	4495	4495	4495	0
622	20250219	113400	247260170	4495	4495	4495	4495	20
623	20250219	113300	247170270	4495	4495	4495	4495	504
624	20250219	113200	244904790	4500	4500	4500	4500	100
625	20250219	113100	244454790	4500	4500	4500	4500	0
626	20250219	113000	244454790	4500	4500	4500	4500	0
627	20250219	112900	244454790	4500	4500	4500	4500	20
628	20250219	112800	244364790	4495	4495	4495	4495	0
629	20250219	112700	244364790	4495	4495	4495	4495	0
630	20250219	112600	244364790	4495	4495	4495	4495	128
631	20250219	112500	243789430	4500	4500	4500	4500	0
632	20250219	112400	243789430	4500	4500	4500	4500	0
633	20250219	112300	243789430	4500	4500	4500	4500	0
634	20250219	112200	243789430	4500	4500	4500	4500	0
635	20250219	112100	243789430	4500	4500	4500	4500	4
636	20250219	112000	243771430	4500	4500	4500	4500	701
637	20250219	111900	240616930	4500	4500	4500	4500	21
638	20250219	111800	240522430	4495	4500	4500	4495	128
639	20250219	111700	239947020	4500	4500	4500	4500	0
640	20250219	111600	239947020	4500	4500	4500	4500	34
641	20250219	111500	239794020	4500	4500	4500	4500	0
642	20250219	111400	239794020	4500	4505	4505	4500	300
643	20250219	111300	238444015	4510	4515	4515	4510	221
644	20250219	111200	237447300	4515	4515	4515	4515	14
645	20250219	111100	237384090	4520	4515	4520	4515	309
646	20250219	111000	235988940	4515	4510	4515	4510	62
647	20250219	110900	235709080	4515	4510	4515	4510	425
648	20250219	110800	233790230	4515	4515	4515	4515	130
649	20250219	110700	233203280	4520	4500	4520	4500	711
650	20250219	110600	229994790	4505	4505	4505	4500	376
651	20250219	110500	228300965	4505	4505	4505	4505	0
652	20250219	110400	228300965	4505	4505	4505	4505	472
653	20250219	110300	226174605	4505	4500	4505	4500	692
654	20250219	110200	223058125	4500	4500	4500	4500	0
655	20250219	110100	223058125	4500	4500	4500	4500	0
656	20250219	110000	223058125	4500	4500	4500	4500	18
657	20250219	105900	222977125	4500	4500	4500	4500	200
658	20250219	105800	222077125	4495	4495	4495	4495	0
659	20250219	105700	222077125	4495	4495	4495	4495	0
660	20250219	105600	222077125	4495	4495	4495	4495	571
661	20250219	105500	219510480	4495	4495	4495	4495	2
662	20250219	105400	219501490	4500	4495	4500	4495	2
663	20250219	105300	219492495	4500	4500	4500	4500	0
664	20250219	105200	219492495	4500	4500	4500	4500	1
665	20250219	105100	219487995	4500	4495	4500	4490	137
666	20250219	105000	218872780	4500	4500	4500	4500	0
667	20250219	104900	218872780	4500	4500	4500	4490	419
668	20250219	104800	216990100	4500	4500	4500	4500	0
669	20250219	104700	216990100	4500	4500	4500	4500	0
670	20250219	104600	216990100	4500	4500	4500	4500	42
671	20250219	104500	216801100	4500	4500	4500	4500	1
672	20250219	104400	216796600	4500	4500	4500	4500	0
673	20250219	104300	216796600	4500	4500	4500	4500	0
674	20250219	104200	216796600	4500	4500	4500	4500	130
675	20250219	104100	216211600	4500	4500	4500	4500	335
676	20250219	104000	214704100	4490	4490	4490	4490	0
677	20250219	103900	214704100	4490	4490	4490	4490	0
678	20250219	103800	214704100	4490	4490	4490	4485	17
679	20250219	103700	214627775	4490	4490	4490	4490	30
680	20250219	103600	214493075	4485	4485	4485	4485	58
681	20250219	103500	214232945	4485	4485	4485	4485	0
682	20250219	103400	214232945	4485	4485	4485	4485	1
683	20250219	103300	214228460	4485	4485	4485	4485	168
684	20250219	103200	213474980	4485	4485	4485	4485	22
685	20250219	103100	213376310	4475	4475	4475	4475	0
686	20250219	103000	213376310	4475	4480	4480	4475	408
687	20250219	102900	211550185	4485	4485	4485	4485	5
688	20250219	102800	211527760	4485	4485	4485	4485	30
689	20250219	102700	211393210	4485	4480	4485	4480	552
690	20250219	102600	208917715	4500	4500	4500	4500	100
691	20250219	102500	208467715	4500	4500	4500	4500	43
692	20250219	102400	208274215	4505	4505	4505	4505	0
693	20250219	102300	208274215	4505	4505	4505	4505	0
694	20250219	102200	208274215	4505	4485	4510	4460	436
695	20250219	102100	206311725	4490	4500	4510	4490	103
696	20250219	102000	205848575	4500	4500	4500	4500	32
697	20250219	101900	205704575	4500	4500	4500	4500	0
698	20250219	101800	205704575	4500	4500	4500	4485	1630
699	20250219	101700	198383005	4500	4490	4500	4490	1377
700	20250219	101600	192197965	4495	4495	4495	4495	508
701	20250219	101500	189914505	4500	4505	4505	4500	110
702	20250219	101400	189419405	4505	4500	4510	4500	3
703	20250219	101300	189405890	4510	4510	4510	4505	123
704	20250219	101200	188851760	4510	4510	4510	4510	750
705	20250219	101100	185469260	4510	4510	4510	4510	331
706	20250219	101000	183976450	4510	4510	4530	4510	4
707	20250219	100900	183958375	4505	4515	4535	4505	1723
708	20250219	100800	176165720	4515	4510	4515	4510	3199
709	20250219	100700	161727455	4515	4515	4515	4515	22
710	20250219	100600	161628125	4515	4510	4515	4510	104
711	20250219	100500	161159070	4510	4510	4510	4510	85
712	20250219	100400	160775720	4510	4500	4510	4500	121
713	20250219	100300	160230020	4510	4500	4510	4500	4926
714	20250219	100200	138034385	4500	4500	4500	4500	50
715	20250219	100100	137809385	4495	4505	4505	4495	82
716	20250219	100000	137440785	4505	4505	4505	4500	211
717	20250219	095900	136490235	4505	4505	4505	4505	100
718	20250219	095800	136039735	4490	4500	4505	4490	2001
719	20250219	095700	127027860	4495	4500	4500	4495	611
720	20250219	095600	124280495	4500	4505	4505	4500	24
721	20250219	095500	124172395	4505	4505	4505	4505	254
722	20250219	095400	123028125	4505	4505	4505	4505	366
723	20250219	095300	121379295	4505	4495	4505	4495	653
724	20250219	095200	118438400	4495	4495	4495	4495	2
725	20250219	095100	118429410	4495	4495	4495	4495	6
726	20250219	095000	118402440	4495	4495	4495	4495	3
727	20250219	094900	118388955	4495	4495	4500	4495	142
728	20250219	094800	117750660	4495	4495	4495	4495	94
729	20250219	094700	117328130	4510	4510	4510	4510	231
730	20250219	094600	116286320	4510	4510	4510	4510	40
731	20250219	094500	116105920	4510	4505	4510	4500	2372
732	20250219	094400	105418610	4500	4490	4500	4490	1691
733	20250219	094300	97811555	4495	4495	4500	4495	131
734	20250219	094200	97222295	4490	4490	4490	4490	20
735	20250219	094100	97132495	4495	4485	4495	4480	2247
736	20250219	094000	87045210	4460	4460	4460	4460	1
737	20250219	093900	87040750	4460	4460	4460	4460	10
738	20250219	093800	86996150	4460	4485	4485	4460	512
739	20250219	093700	84711320	4480	4480	4480	4480	20
740	20250219	093600	84621720	4485	4480	4485	4480	573
741	20250219	093500	82054565	4480	4480	4480	4480	541
742	20250219	093400	79630885	4480	4460	4480	4460	1726
743	20250219	093300	71912840	4455	4460	4460	4455	1727
744	20250219	093200	64211545	4460	4460	4460	4435	430
745	20250219	093100	62297495	4460	4450	4460	4450	2670
746	20250219	093000	50410655	4450	4440	4450	4440	1990
747	20250219	092900	41557950	4440	4440	4440	4440	23
748	20250219	092800	41455830	4450	4450	4450	4450	0
749	20250219	092700	41455830	4450	4450	4450	4450	0
750	20250219	092600	41455830	4450	4445	4450	4445	55
751	20250219	092500	41211115	4445	4445	4445	4445	2
752	20250219	092400	41202225	4450	4450	4450	4450	1
753	20250219	092300	41197775	4430	4430	4430	4430	300
754	20250219	092200	39868775	4430	4430	4430	4430	139
755	20250219	092100	39253005	4425	4425	4425	4425	50
756	20250219	092000	39031755	4425	4425	4425	4425	0
757	20250219	091900	39031755	4425	4450	4455	4425	1415
758	20250219	091800	32733965	4450	4450	4455	4450	274
759	20250219	091700	31514335	4420	4420	4420	4420	101
760	20250219	091600	31067915	4420	4420	4420	4420	2
761	20250219	091500	31059075	4450	4450	4450	4450	454
762	20250219	091400	29038775	4455	4455	4455	4455	0
763	20250219	091300	29038775	4455	4445	4455	4445	381
764	20250219	091200	27343420	4445	4415	4445	4415	349
765	20250219	091100	25793855	4410	4425	4425	4410	540
766	20250219	091000	23406345	4425	4425	4425	4425	0
767	20250219	090900	23406345	4425	4425	4425	4425	10
768	20250219	090800	23362095	4410	4410	4410	4410	50
769	20250219	090700	23141595	4410	4410	4410	4410	88
770	20250219	090600	22753515	4410	4450	4450	4410	652
771	20250219	090500	19852155	4450	4440	4450	4440	149
772	20250219	090400	19189405	4455	4455	4455	4455	0
773	20250219	090300	19189405	4455	4385	4455	4385	12
774	20250219	090200	19136645	4470	4480	4480	4365	1346
775	20250219	090100	13189110	4430	4430	4430	4430	382
776	20250219	090000	11496850	4430	4495	4495	4430	2582