KissMeData/462510/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	215200	563825370	8670	8670	8670	8670	758
3	20250217	215100	563825370	8670	8670	8670	8670	0
4	20250217	215000	563825370	8670	8670	8670	8670	0
5	20250217	214900	563825370	8670	8670	8670	8670	0
6	20250217	214800	563825370	8670	8670	8670	8670	0
7	20250217	214700	563825370	8670	8670	8670	8670	0
8	20250217	214600	563825370	8670	8670	8670	8670	0
9	20250217	214500	563825370	8670	8670	8670	8670	0
10	20250217	214400	563825370	8670	8670	8670	8670	0
11	20250217	214300	563825370	8670	8670	8670	8670	0
12	20250217	214200	563825370	8670	8670	8670	8670	0
13	20250217	214100	563825370	8670	8670	8670	8670	0
14	20250217	214000	563825370	8670	8670	8670	8670	0
15	20250217	213900	563825370	8670	8670	8670	8670	0
16	20250217	213800	563825370	8670	8670	8670	8670	0
17	20250217	213700	563825370	8670	8670	8670	8670	0
18	20250217	213600	563825370	8670	8670	8670	8670	0
19	20250217	213500	563825370	8670	8670	8670	8670	0
20	20250217	213400	563825370	8670	8670	8670	8670	0
21	20250217	213300	563825370	8670	8670	8670	8670	0
22	20250217	213200	563825370	8670	8670	8670	8670	0
23	20250217	213100	563825370	8670	8670	8670	8670	0
24	20250217	213000	563825370	8670	8670	8670	8670	0
25	20250217	212900	563825370	8670	8670	8670	8670	0
26	20250217	212800	563825370	8670	8670	8670	8670	0
27	20250217	212700	563825370	8670	8670	8670	8670	0
28	20250217	212600	563825370	8670	8670	8670	8670	0
29	20250217	212500	563825370	8670	8670	8670	8670	0
30	20250217	212400	563825370	8670	8670	8670	8670	0
31	20250217	212300	563825370	8670	8670	8670	8670	0
32	20250217	212200	563825370	8670	8670	8670	8670	758
33	20250217	212100	563825370	8670	8670	8670	8670	0
34	20250217	212000	563825370	8670	8670	8670	8670	0
35	20250217	211900	563825370	8670	8670	8670	8670	0
36	20250217	211800	563825370	8670	8670	8670	8670	0
37	20250217	211700	563825370	8670	8670	8670	8670	0
38	20250217	211600	563825370	8670	8670	8670	8670	0
39	20250217	211500	563825370	8670	8670	8670	8670	0
40	20250217	211400	563825370	8670	8670	8670	8670	0
41	20250217	211300	563825370	8670	8670	8670	8670	0
42	20250217	211200	563825370	8670	8670	8670	8670	0
43	20250217	211100	563825370	8670	8670	8670	8670	0
44	20250217	211000	563825370	8670	8670	8670	8670	0
45	20250217	210900	563825370	8670	8670	8670	8670	0
46	20250217	210800	563825370	8670	8670	8670	8670	0
47	20250217	210700	563825370	8670	8670	8670	8670	0
48	20250217	210600	563825370	8670	8670	8670	8670	0
49	20250217	210500	563825370	8670	8670	8670	8670	0
50	20250217	210400	563825370	8670	8670	8670	8670	0
51	20250217	210300	563825370	8670	8670	8670	8670	0
52	20250217	210200	563825370	8670	8670	8670	8670	0
53	20250217	210100	563825370	8670	8670	8670	8670	0
54	20250217	210000	563825370	8670	8670	8670	8670	0
55	20250217	205900	563825370	8670	8670	8670	8670	0
56	20250217	205800	563825370	8670	8670	8670	8670	0
57	20250217	205700	563825370	8670	8670	8670	8670	0
58	20250217	205600	563825370	8670	8670	8670	8670	0
59	20250217	205500	563825370	8670	8670	8670	8670	0
60	20250217	205400	563825370	8670	8670	8670	8670	0
61	20250217	205300	563825370	8670	8670	8670	8670	0
62	20250217	205200	563825370	8670	8670	8670	8670	758
63	20250217	205100	563825370	8670	8670	8670	8670	0
64	20250217	205000	563825370	8670	8670	8670	8670	0
65	20250217	204900	563825370	8670	8670	8670	8670	0
66	20250217	204800	563825370	8670	8670	8670	8670	0
67	20250217	204700	563825370	8670	8670	8670	8670	0
68	20250217	204600	563825370	8670	8670	8670	8670	0
69	20250217	204500	563825370	8670	8670	8670	8670	0
70	20250217	204400	563825370	8670	8670	8670	8670	0
71	20250217	204300	563825370	8670	8670	8670	8670	0
72	20250217	204200	563825370	8670	8670	8670	8670	0
73	20250217	204100	563825370	8670	8670	8670	8670	0
74	20250217	204000	563825370	8670	8670	8670	8670	0
75	20250217	203900	563825370	8670	8670	8670	8670	0
76	20250217	203800	563825370	8670	8670	8670	8670	0
77	20250217	203700	563825370	8670	8670	8670	8670	0
78	20250217	203600	563825370	8670	8670	8670	8670	0
79	20250217	203500	563825370	8670	8670	8670	8670	0
80	20250217	203400	563825370	8670	8670	8670	8670	0
81	20250217	203300	563825370	8670	8670	8670	8670	0
82	20250217	203200	563825370	8670	8670	8670	8670	0
83	20250217	203100	563825370	8670	8670	8670	8670	0
84	20250217	203000	563825370	8670	8670	8670	8670	0
85	20250217	202900	563825370	8670	8670	8670	8670	0
86	20250217	202800	563825370	8670	8670	8670	8670	0
87	20250217	202700	563825370	8670	8670	8670	8670	0
88	20250217	202600	563825370	8670	8670	8670	8670	0
89	20250217	202500	563825370	8670	8670	8670	8670	0
90	20250217	202400	563825370	8670	8670	8670	8670	0
91	20250217	202300	563825370	8670	8670	8670	8670	0
92	20250217	202200	563825370	8670	8670	8670	8670	758
93	20250217	202100	563825370	8670	8670	8670	8670	0
94	20250217	202000	563825370	8670	8670	8670	8670	0
95	20250217	201900	563825370	8670	8670	8670	8670	0
96	20250217	201800	563825370	8670	8670	8670	8670	0
97	20250217	201700	563825370	8670	8670	8670	8670	0
98	20250217	201600	563825370	8670	8670	8670	8670	0
99	20250217	201500	563825370	8670	8670	8670	8670	0
100	20250217	201400	563825370	8670	8670	8670	8670	0
101	20250217	201300	563825370	8670	8670	8670	8670	0
102	20250217	201200	563825370	8670	8670	8670	8670	0
103	20250217	201100	563825370	8670	8670	8670	8670	0
104	20250217	201000	563825370	8670	8670	8670	8670	0
105	20250217	200900	563825370	8670	8670	8670	8670	0
106	20250217	200800	563825370	8670	8670	8670	8670	0
107	20250217	200700	563825370	8670	8670	8670	8670	0
108	20250217	200600	563825370	8670	8670	8670	8670	0
109	20250217	200500	563825370	8670	8670	8670	8670	0
110	20250217	200400	563825370	8670	8670	8670	8670	0
111	20250217	200300	563825370	8670	8670	8670	8670	0
112	20250217	200200	563825370	8670	8670	8670	8670	0
113	20250217	200100	563825370	8670	8670	8670	8670	0
114	20250217	200000	563825370	8670	8670	8670	8670	0
115	20250217	195900	563825370	8670	8670	8670	8670	0
116	20250217	195800	563825370	8670	8670	8670	8670	0
117	20250217	195700	563825370	8670	8670	8670	8670	0
118	20250217	195600	563825370	8670	8670	8670	8670	0
119	20250217	195500	563825370	8670	8670	8670	8670	0
120	20250217	195400	563825370	8670	8670	8670	8670	0
121	20250217	195300	563825370	8670	8670	8670	8670	0
122	20250217	195200	563825370	8670	8670	8670	8670	758
123	20250217	195100	563825370	8670	8670	8670	8670	0
124	20250217	195000	563825370	8670	8670	8670	8670	0
125	20250217	194900	563825370	8670	8670	8670	8670	0
126	20250217	194800	563825370	8670	8670	8670	8670	0
127	20250217	194700	563825370	8670	8670	8670	8670	0
128	20250217	194600	563825370	8670	8670	8670	8670	0
129	20250217	194500	563825370	8670	8670	8670	8670	0
130	20250217	194400	563825370	8670	8670	8670	8670	0
131	20250217	194300	563825370	8670	8670	8670	8670	0
132	20250217	194200	563825370	8670	8670	8670	8670	0
133	20250217	194100	563825370	8670	8670	8670	8670	0
134	20250217	194000	563825370	8670	8670	8670	8670	0
135	20250217	193900	563825370	8670	8670	8670	8670	0
136	20250217	193800	563825370	8670	8670	8670	8670	0
137	20250217	193700	563825370	8670	8670	8670	8670	0
138	20250217	193600	563825370	8670	8670	8670	8670	0
139	20250217	193500	563825370	8670	8670	8670	8670	0
140	20250217	193400	563825370	8670	8670	8670	8670	0
141	20250217	193300	563825370	8670	8670	8670	8670	0
142	20250217	193200	563825370	8670	8670	8670	8670	0
143	20250217	193100	563825370	8670	8670	8670	8670	0
144	20250217	193000	563825370	8670	8670	8670	8670	0
145	20250217	192900	563825370	8670	8670	8670	8670	0
146	20250217	192800	563825370	8670	8670	8670	8670	0
147	20250217	192700	563825370	8670	8670	8670	8670	0
148	20250217	192600	563825370	8670	8670	8670	8670	0
149	20250217	192500	563825370	8670	8670	8670	8670	0
150	20250217	192400	563825370	8670	8670	8670	8670	0
151	20250217	192300	563825370	8670	8670	8670	8670	0
152	20250217	192200	563825370	8670	8670	8670	8670	758
153	20250217	192100	563825370	8670	8670	8670	8670	0
154	20250217	192000	563825370	8670	8670	8670	8670	0
155	20250217	191900	563825370	8670	8670	8670	8670	0
156	20250217	191800	563825370	8670	8670	8670	8670	0
157	20250217	191700	563825370	8670	8670	8670	8670	0
158	20250217	191600	563825370	8670	8670	8670	8670	0
159	20250217	191500	563825370	8670	8670	8670	8670	0
160	20250217	191400	563825370	8670	8670	8670	8670	0
161	20250217	191300	563825370	8670	8670	8670	8670	0
162	20250217	191200	563825370	8670	8670	8670	8670	0
163	20250217	191100	563825370	8670	8670	8670	8670	0
164	20250217	191000	563825370	8670	8670	8670	8670	0
165	20250217	190900	563825370	8670	8670	8670	8670	0
166	20250217	190800	563825370	8670	8670	8670	8670	0
167	20250217	190700	563825370	8670	8670	8670	8670	0
168	20250217	190600	563825370	8670	8670	8670	8670	0
169	20250217	190500	563825370	8670	8670	8670	8670	0
170	20250217	190400	563825370	8670	8670	8670	8670	0
171	20250217	190300	563825370	8670	8670	8670	8670	0
172	20250217	190200	563825370	8670	8670	8670	8670	0
173	20250217	190100	563825370	8670	8670	8670	8670	0
174	20250217	190000	563825370	8670	8670	8670	8670	0
175	20250217	185900	563825370	8670	8670	8670	8670	0
176	20250217	185800	563825370	8670	8670	8670	8670	0
177	20250217	185700	563825370	8670	8670	8670	8670	0
178	20250217	185600	563825370	8670	8670	8670	8670	0
179	20250217	185500	563825370	8670	8670	8670	8670	0
180	20250217	185400	563825370	8670	8670	8670	8670	0
181	20250217	185300	563825370	8670	8670	8670	8670	0
182	20250217	185200	563825370	8670	8670	8670	8670	758
183	20250217	185100	563825370	8670	8670	8670	8670	0
184	20250217	185000	563825370	8670	8670	8670	8670	0
185	20250217	184900	563825370	8670	8670	8670	8670	0
186	20250217	184800	563825370	8670	8670	8670	8670	0
187	20250217	184700	563825370	8670	8670	8670	8670	0
188	20250217	184600	563825370	8670	8670	8670	8670	0
189	20250217	184500	563825370	8670	8670	8670	8670	0
190	20250217	184400	563825370	8670	8670	8670	8670	0
191	20250217	184300	563825370	8670	8670	8670	8670	0
192	20250217	184200	563825370	8670	8670	8670	8670	0
193	20250217	184100	563825370	8670	8670	8670	8670	0
194	20250217	184000	563825370	8670	8670	8670	8670	0
195	20250217	183900	563825370	8670	8670	8670	8670	0
196	20250217	183800	563825370	8670	8670	8670	8670	0
197	20250217	183700	563825370	8670	8670	8670	8670	0
198	20250217	183600	563825370	8670	8670	8670	8670	0
199	20250217	183500	563825370	8670	8670	8670	8670	0
200	20250217	183400	563825370	8670	8670	8670	8670	0
201	20250217	183300	563825370	8670	8670	8670	8670	0
202	20250217	183200	563825370	8670	8670	8670	8670	0
203	20250217	183100	563825370	8670	8670	8670	8670	0
204	20250217	183000	563825370	8670	8670	8670	8670	0
205	20250217	182900	563825370	8670	8670	8670	8670	0
206	20250217	182800	563825370	8670	8670	8670	8670	0
207	20250217	182700	563825370	8670	8670	8670	8670	0
208	20250217	182600	563825370	8670	8670	8670	8670	0
209	20250217	182500	563825370	8670	8670	8670	8670	0
210	20250217	182400	563825370	8670	8670	8670	8670	0
211	20250217	182300	563825370	8670	8670	8670	8670	0
212	20250217	182200	563825370	8670	8670	8670	8670	758
213	20250217	182100	563825370	8670	8670	8670	8670	0
214	20250217	182000	563825370	8670	8670	8670	8670	0
215	20250217	181900	563825370	8670	8670	8670	8670	0
216	20250217	181800	563825370	8670	8670	8670	8670	0
217	20250217	181700	563825370	8670	8670	8670	8670	0
218	20250217	181600	563825370	8670	8670	8670	8670	0
219	20250217	181500	563825370	8670	8670	8670	8670	0
220	20250217	181400	563825370	8670	8670	8670	8670	0
221	20250217	181300	563825370	8670	8670	8670	8670	0
222	20250217	181200	563825370	8670	8670	8670	8670	0
223	20250217	181100	563825370	8670	8670	8670	8670	0
224	20250217	181000	563825370	8670	8670	8670	8670	0
225	20250217	180900	563825370	8670	8670	8670	8670	0
226	20250217	180800	563825370	8670	8670	8670	8670	0
227	20250217	180700	563825370	8670	8670	8670	8670	0
228	20250217	180600	563825370	8670	8670	8670	8670	0
229	20250217	180500	563825370	8670	8670	8670	8670	0
230	20250217	180400	563825370	8670	8670	8670	8670	0
231	20250217	180300	563825370	8670	8670	8670	8670	0
232	20250217	180200	563825370	8670	8670	8670	8670	0
233	20250217	180100	563825370	8670	8670	8670	8670	0
234	20250217	180000	563825370	8670	8670	8670	8670	0
235	20250217	175900	563825370	8670	8670	8670	8670	0
236	20250217	175800	563825370	8670	8670	8670	8670	0
237	20250217	175700	563825370	8670	8670	8670	8670	0
238	20250217	175600	563825370	8670	8670	8670	8670	0
239	20250217	175500	563825370	8670	8670	8670	8670	0
240	20250217	175400	563825370	8670	8670	8670	8670	0
241	20250217	175300	563825370	8670	8670	8670	8670	0
242	20250217	175200	563825370	8670	8670	8670	8670	758
243	20250217	175100	563825370	8670	8670	8670	8670	0
244	20250217	175000	563825370	8670	8670	8670	8670	0
245	20250217	174900	563825370	8670	8670	8670	8670	0
246	20250217	174800	563825370	8670	8670	8670	8670	0
247	20250217	174700	563825370	8670	8670	8670	8670	0
248	20250217	174600	563825370	8670	8670	8670	8670	0
249	20250217	174500	563825370	8670	8670	8670	8670	0
250	20250217	174400	563825370	8670	8670	8670	8670	0
251	20250217	174300	563825370	8670	8670	8670	8670	0
252	20250217	174200	563825370	8670	8670	8670	8670	0
253	20250217	174100	563825370	8670	8670	8670	8670	0
254	20250217	174000	563825370	8670	8670	8670	8670	0
255	20250217	173900	563825370	8670	8670	8670	8670	0
256	20250217	173800	563825370	8670	8670	8670	8670	0
257	20250217	173700	563825370	8670	8670	8670	8670	0
258	20250217	173600	563825370	8670	8670	8670	8670	0
259	20250217	173500	563825370	8670	8670	8670	8670	0
260	20250217	173400	563825370	8670	8670	8670	8670	0
261	20250217	173300	563825370	8670	8670	8670	8670	0
262	20250217	173200	563825370	8670	8670	8670	8670	0
263	20250217	173100	563825370	8670	8670	8670	8670	0
264	20250217	173000	563825370	8670	8670	8670	8670	0
265	20250217	172900	563825370	8670	8670	8670	8670	0
266	20250217	172800	563825370	8670	8670	8670	8670	0
267	20250217	172700	563825370	8670	8670	8670	8670	0
268	20250217	172600	563825370	8670	8670	8670	8670	0
269	20250217	172500	563825370	8670	8670	8670	8670	0
270	20250217	172400	563825370	8670	8670	8670	8670	0
271	20250217	172300	563825370	8670	8670	8670	8670	0
272	20250217	172200	563825370	8670	8670	8670	8670	758
273	20250217	172100	563825370	8670	8670	8670	8670	0
274	20250217	172000	563825370	8670	8670	8670	8670	0
275	20250217	171900	563825370	8670	8670	8670	8670	0
276	20250217	171800	563825370	8670	8670	8670	8670	0
277	20250217	171700	563825370	8670	8670	8670	8670	0
278	20250217	171600	563825370	8670	8670	8670	8670	0
279	20250217	171500	563825370	8670	8670	8670	8670	0
280	20250217	171400	563825370	8670	8670	8670	8670	0
281	20250217	171300	563825370	8670	8670	8670	8670	0
282	20250217	171200	563825370	8670	8670	8670	8670	0
283	20250217	171100	563825370	8670	8670	8670	8670	0
284	20250217	171000	563825370	8670	8670	8670	8670	0
285	20250217	170900	563825370	8670	8670	8670	8670	0
286	20250217	170800	563825370	8670	8670	8670	8670	0
287	20250217	170700	563825370	8670	8670	8670	8670	0
288	20250217	170600	563825370	8670	8670	8670	8670	0
289	20250217	170500	563825370	8670	8670	8670	8670	0
290	20250217	170400	563825370	8670	8670	8670	8670	0
291	20250217	170300	563825370	8670	8670	8670	8670	0
292	20250217	170200	563825370	8670	8670	8670	8670	0
293	20250217	170100	563825370	8670	8670	8670	8670	0
294	20250217	170000	563825370	8670	8670	8670	8670	0
295	20250217	165900	563825370	8670	8670	8670	8670	0
296	20250217	165800	563825370	8670	8670	8670	8670	0
297	20250217	165700	563825370	8670	8670	8670	8670	0
298	20250217	165600	563825370	8670	8670	8670	8670	0
299	20250217	165500	563825370	8670	8670	8670	8670	0
300	20250217	165400	563825370	8670	8670	8670	8670	0
301	20250217	165300	563825370	8670	8670	8670	8670	0
302	20250217	165200	563825370	8670	8670	8670	8670	758
303	20250217	165100	563825370	8670	8670	8670	8670	0
304	20250217	165000	563825370	8670	8670	8670	8670	0
305	20250217	164900	563825370	8670	8670	8670	8670	0
306	20250217	164800	563825370	8670	8670	8670	8670	0
307	20250217	164700	563825370	8670	8670	8670	8670	0
308	20250217	164600	563825370	8670	8670	8670	8670	0
309	20250217	164500	563825370	8670	8670	8670	8670	0
310	20250217	164400	563825370	8670	8670	8670	8670	0
311	20250217	164300	563825370	8670	8670	8670	8670	0
312	20250217	164200	563825370	8670	8670	8670	8670	0
313	20250217	164100	563825370	8670	8670	8670	8670	0
314	20250217	164000	563825370	8670	8670	8670	8670	0
315	20250217	163900	563825370	8670	8670	8670	8670	0
316	20250217	163800	563825370	8670	8670	8670	8670	0
317	20250217	163700	563825370	8670	8670	8670	8670	0
318	20250217	163600	563825370	8670	8670	8670	8670	0
319	20250217	163500	563825370	8670	8670	8670	8670	0
320	20250217	163400	563825370	8670	8670	8670	8670	0
321	20250217	163300	563825370	8670	8670	8670	8670	0
322	20250217	163200	563825370	8670	8670	8670	8670	0
323	20250217	163100	563825370	8670	8670	8670	8670	0
324	20250217	163000	563825370	8670	8670	8670	8670	0
325	20250217	162900	563825370	8670	8670	8670	8670	0
326	20250217	162800	563825370	8670	8670	8670	8670	0
327	20250217	162700	563825370	8670	8670	8670	8670	0
328	20250217	162600	563825370	8670	8670	8670	8670	0
329	20250217	162500	563825370	8670	8670	8670	8670	0
330	20250217	162400	563825370	8670	8670	8670	8670	0
331	20250217	162300	563825370	8670	8670	8670	8670	0
332	20250217	162200	563825370	8670	8670	8670	8670	758
333	20250217	162100	563825370	8670	8670	8670	8670	0
334	20250217	162000	563825370	8670	8670	8670	8670	0
335	20250217	161900	563825370	8670	8670	8670	8670	0
336	20250217	161800	563825370	8670	8670	8670	8670	0
337	20250217	161700	563825370	8670	8670	8670	8670	0
338	20250217	161600	563825370	8670	8670	8670	8670	0
339	20250217	161500	563825370	8670	8670	8670	8670	0
340	20250217	161400	563825370	8670	8670	8670	8670	0
341	20250217	161300	563825370	8670	8670	8670	8670	0
342	20250217	161200	563825370	8670	8670	8670	8670	0
343	20250217	161100	563825370	8670	8670	8670	8670	0
344	20250217	161000	563825370	8670	8670	8670	8670	0
345	20250217	160900	563825370	8670	8670	8670	8670	0
346	20250217	160800	563825370	8670	8670	8670	8670	0
347	20250217	160700	563825370	8670	8670	8670	8670	0
348	20250217	160600	563825370	8670	8670	8670	8670	0
349	20250217	160500	563825370	8670	8670	8670	8670	0
350	20250217	160400	563825370	8670	8670	8670	8670	0
351	20250217	160300	563825370	8670	8670	8670	8670	0
352	20250217	160200	563825370	8670	8670	8670	8670	0
353	20250217	160100	563825370	8670	8670	8670	8670	0
354	20250217	160000	563825370	8670	8670	8670	8670	0
355	20250217	155900	563825370	8670	8670	8670	8670	0
356	20250217	155800	563825370	8670	8670	8670	8670	0
357	20250217	155700	563825370	8670	8670	8670	8670	0
358	20250217	155600	563825370	8670	8670	8670	8670	0
359	20250217	155500	563825370	8670	8670	8670	8670	0
360	20250217	155400	563825370	8670	8670	8670	8670	0
361	20250217	155300	563825370	8670	8670	8670	8670	0
362	20250217	155200	563825370	8670	8670	8670	8670	758
363	20250217	155100	563825370	8670	8670	8670	8670	0
364	20250217	155000	563825370	8670	8670	8670	8670	0
365	20250217	154900	563825370	8670	8670	8670	8670	0
366	20250217	154800	563825370	8670	8670	8670	8670	0
367	20250217	154700	563825370	8670	8670	8670	8670	0
368	20250217	154600	563825370	8670	8670	8670	8670	0
369	20250217	154500	563825370	8670	8670	8670	8670	0
370	20250217	154400	563825370	8670	8670	8670	8670	0
371	20250217	154300	563825370	8670	8670	8670	8670	0
372	20250217	154200	563825370	8670	8670	8670	8670	0
373	20250217	154100	563825370	8670	8670	8670	8670	0
374	20250217	154000	563825370	8670	8670	8670	8670	0
375	20250217	153900	563825370	8670	8670	8670	8670	0
376	20250217	153800	563825370	8670	8670	8670	8670	0
377	20250217	153700	563825370	8670	8670	8670	8670	0
378	20250217	153600	563825370	8670	8670	8670	8670	0
379	20250217	153500	563825370	8670	8670	8670	8670	0
380	20250217	153400	563825370	8670	8670	8670	8670	0
381	20250217	153300	563825370	8670	8670	8670	8670	0
382	20250217	153200	563825370	8670	8670	8670	8670	0
383	20250217	153100	563825370	8670	8670	8670	8670	0
384	20250217	153000	563825370	8670	8670	8670	8670	758
385	20250217	152900	557253510	8680	8680	8680	8680	0
386	20250217	152800	557253510	8680	8680	8680	8680	0
387	20250217	152700	557253510	8680	8680	8680	8680	0
388	20250217	152600	557253510	8680	8680	8680	8680	0
389	20250217	152500	557253510	8680	8680	8680	8680	0
390	20250217	152400	557253510	8680	8680	8680	8680	0
391	20250217	152300	557253510	8680	8680	8680	8680	0
392	20250217	152200	557253510	8680	8680	8680	8680	0
393	20250217	152100	557253510	8680	8680	8680	8680	0
394	20250217	152000	557253510	8680	8680	8680	8680	0
395	20250217	151900	557253510	8680	8670	8680	8670	58
396	20250217	151800	556750500	8680	8670	8680	8670	59
397	20250217	151700	556238960	8670	8670	8670	8670	109
398	20250217	151600	555293930	8670	8660	8670	8660	633
399	20250217	151500	549809460	8660	8660	8660	8660	0
400	20250217	151400	549809460	8660	8660	8660	8660	100
401	20250217	151300	548943460	8660	8660	8660	8650	202
402	20250217	151200	547194160	8670	8650	8670	8650	23
403	20250217	151100	546994770	8650	8650	8650	8650	4
404	20250217	151000	546960170	8650	8650	8650	8650	5
405	20250217	150900	546916920	8650	8650	8650	8650	0
406	20250217	150800	546916920	8650	8650	8650	8650	0
407	20250217	150700	546916920	8650	8650	8650	8650	0
408	20250217	150600	546916920	8650	8650	8650	8650	25
409	20250217	150500	546700670	8660	8650	8660	8650	84
410	20250217	150400	545973260	8660	8660	8660	8660	29
411	20250217	150300	545722120	8660	8660	8660	8660	5
412	20250217	150200	545678820	8650	8650	8650	8650	0
413	20250217	150100	545678820	8650	8650	8650	8650	0
414	20250217	150000	545678820	8650	8650	8650	8650	44
415	20250217	145900	545298220	8660	8660	8660	8660	121
416	20250217	145800	544250360	8660	8660	8660	8660	1
417	20250217	145700	544241700	8670	8670	8670	8670	25
418	20250217	145600	544024950	8670	8670	8670	8670	0
419	20250217	145500	544024950	8670	8670	8670	8670	1
420	20250217	145400	544016280	8670	8670	8670	8670	0
421	20250217	145300	544016280	8670	8670	8670	8670	320
422	20250217	145200	541241880	8670	8670	8670	8670	126
423	20250217	145100	540149460	8670	8660	8670	8660	44
424	20250217	145000	539768220	8660	8660	8660	8660	0
425	20250217	144900	539768220	8660	8660	8660	8660	57
426	20250217	144800	539274600	8660	8660	8660	8660	75
427	20250217	144700	538625100	8650	8650	8650	8650	2
428	20250217	144600	538607800	8670	8670	8670	8670	30
429	20250217	144500	538347700	8670	8670	8670	8670	309
430	20250217	144400	535668670	8670	8670	8670	8670	50
431	20250217	144300	535235170	8670	8670	8670	8670	3
432	20250217	144200	535209160	8660	8660	8660	8660	0
433	20250217	144100	535209160	8660	8670	8670	8650	206
434	20250217	144000	533424760	8660	8660	8660	8660	75
435	20250217	143900	532775260	8650	8650	8650	8650	1
436	20250217	143800	532766610	8650	8650	8650	8650	55
437	20250217	143700	532290860	8640	8640	8640	8640	10
438	20250217	143600	532204460	8640	8640	8640	8640	0
439	20250217	143500	532204460	8640	8640	8640	8640	71
440	20250217	143400	531591020	8670	8670	8670	8670	0
441	20250217	143300	531591020	8670	8670	8670	8670	32
442	20250217	143200	531313580	8650	8650	8650	8650	5
443	20250217	143100	531270330	8630	8630	8630	8630	8
444	20250217	143000	531201290	8670	8670	8670	8670	0
445	20250217	142900	531201290	8670	8670	8670	8670	84
446	20250217	142800	530473010	8670	8670	8670	8670	0
447	20250217	142700	530473010	8670	8670	8670	8670	0
448	20250217	142600	530473010	8670	8670	8670	8670	26
449	20250217	142500	530247590	8680	8680	8680	8680	0
450	20250217	142400	530247590	8680	8680	8680	8680	0
451	20250217	142300	530247590	8680	8650	8680	8630	134
452	20250217	142200	529088290	8630	8630	8630	8630	0
453	20250217	142100	529088290	8630	8630	8630	8630	0
454	20250217	142000	529088290	8630	8630	8630	8630	52
455	20250217	141900	528639530	8630	8660	8660	8630	40
456	20250217	141800	528293810	8640	8640	8640	8640	0
457	20250217	141700	528293810	8640	8640	8640	8640	0
458	20250217	141600	528293810	8640	8640	8640	8640	100
459	20250217	141500	527429810	8640	8650	8650	8640	101
460	20250217	141400	526556670	8660	8660	8660	8660	0
461	20250217	141300	526556670	8660	8660	8660	8660	136
462	20250217	141200	525378910	8660	8660	8660	8660	30
463	20250217	141100	525119110	8660	8660	8660	8660	33
464	20250217	141000	524833330	8660	8660	8660	8660	2
465	20250217	140900	524816010	8660	8660	8660	8660	1
466	20250217	140800	524807350	8690	8690	8690	8690	0
467	20250217	140700	524807350	8690	8680	8690	8680	14
468	20250217	140600	524685710	8680	8680	8680	8680	100
469	20250217	140500	523817710	8680	8680	8680	8680	15
470	20250217	140400	523687510	8690	8690	8690	8690	0
471	20250217	140300	523687510	8690	8690	8690	8690	10
472	20250217	140200	523600610	8690	8690	8690	8690	6
473	20250217	140100	523548470	8690	8690	8690	8690	0
474	20250217	140000	523548470	8690	8690	8690	8690	0
475	20250217	135900	523548470	8690	8690	8690	8690	21
476	20250217	135800	523365980	8660	8660	8660	8660	10
477	20250217	135700	523279380	8690	8690	8690	8690	0
478	20250217	135600	523279380	8690	8690	8690	8690	30
479	20250217	135500	523018680	8690	8690	8690	8690	0
480	20250217	135400	523018680	8690	8680	8690	8680	475
481	20250217	135300	518891930	8680	8680	8680	8680	0
482	20250217	135200	518891930	8680	8680	8680	8680	0
483	20250217	135100	518891930	8680	8680	8680	8680	79
484	20250217	135000	518206210	8660	8660	8660	8660	0
485	20250217	134900	518206210	8660	8660	8660	8660	0
486	20250217	134800	518206210	8660	8660	8660	8660	50
487	20250217	134700	517773210	8640	8640	8640	8640	0
488	20250217	134600	517773210	8640	8640	8640	8640	0
489	20250217	134500	517773210	8640	8640	8640	8640	0
490	20250217	134400	517773210	8640	8640	8640	8640	0
491	20250217	134300	517773210	8640	8640	8640	8640	60
492	20250217	134200	517254810	8660	8660	8660	8660	0
493	20250217	134100	517254810	8660	8660	8660	8660	0
494	20250217	134000	517254810	8660	8660	8660	8660	48
495	20250217	133900	516839130	8620	8620	8620	8620	0
496	20250217	133800	516839130	8620	8620	8620	8620	5
497	20250217	133700	516796030	8610	8610	8610	8610	0
498	20250217	133600	516796030	8610	8650	8650	8610	781
499	20250217	133500	510063820	8680	8680	8680	8680	10
500	20250217	133400	509977020	8640	8640	8640	8640	58
501	20250217	133300	509475900	8640	8670	8680	8640	27
502	20250217	133200	509242150	8640	8640	8640	8640	0
503	20250217	133100	509242150	8640	8640	8640	8640	0
504	20250217	133000	509242150	8640	8640	8640	8640	0
505	20250217	132900	509242150	8640	8640	8640	8640	535
506	20250217	132800	504619750	8640	8640	8640	8640	0
507	20250217	132700	504619750	8640	8640	8640	8640	48
508	20250217	132600	504205030	8640	8640	8640	8640	0
509	20250217	132500	504205030	8640	8640	8640	8640	0
510	20250217	132400	504205030	8640	8640	8640	8640	16
511	20250217	132300	504066790	8630	8630	8630	8630	0
512	20250217	132200	504066790	8630	8630	8630	8630	0
513	20250217	132100	504066790	8630	8630	8630	8630	61
514	20250217	132000	503540360	8630	8630	8630	8630	90
515	20250217	131900	502763660	8640	8640	8640	8640	0
516	20250217	131800	502763660	8640	8640	8640	8640	0
517	20250217	131700	502763660	8640	8640	8640	8640	0
518	20250217	131600	502763660	8640	8640	8640	8640	0
519	20250217	131500	502763660	8640	8640	8640	8640	1
520	20250217	131400	502755020	8640	8640	8640	8640	0
521	20250217	131300	502755020	8640	8640	8640	8640	8
522	20250217	131200	502685900	8640	8640	8640	8640	5
523	20250217	131100	502642700	8640	8640	8640	8640	0
524	20250217	131000	502642700	8640	8640	8640	8640	21
525	20250217	130900	502461260	8640	8640	8640	8640	0
526	20250217	130800	502461260	8640	8640	8640	8640	1
527	20250217	130700	502452620	8650	8660	8660	8650	442
528	20250217	130600	498629220	8700	8700	8700	8700	0
529	20250217	130500	498629220	8700	8700	8700	8700	0
530	20250217	130400	498629220	8700	8700	8700	8700	0
531	20250217	130300	498629220	8700	8700	8700	8700	0
532	20250217	130200	498629220	8700	8690	8700	8660	4009
533	20250217	130100	463840210	8700	8700	8700	8700	0
534	20250217	130000	463840210	8700	8700	8700	8700	0
535	20250217	125900	463840210	8700	8700	8700	8700	125
536	20250217	125800	462752710	8710	8690	8710	8690	104
537	20250217	125700	461847870	8700	8700	8700	8700	0
538	20250217	125600	461847870	8700	8700	8700	8700	0
539	20250217	125500	461847870	8700	8700	8700	8700	0
540	20250217	125400	461847870	8700	8700	8700	8700	0
541	20250217	125300	461847870	8700	8700	8700	8700	0
542	20250217	125200	461847870	8700	8700	8700	8700	0
543	20250217	125100	461847870	8700	8700	8700	8700	0
544	20250217	125000	461847870	8700	8700	8700	8700	40
545	20250217	124900	461499870	8700	8700	8700	8700	0
546	20250217	124800	461499870	8700	8700	8700	8700	10
547	20250217	124700	461412870	8690	8690	8690	8690	47
548	20250217	124600	461004440	8690	8690	8690	8690	0
549	20250217	124500	461004440	8690	8690	8690	8690	0
550	20250217	124400	461004440	8690	8690	8690	8690	36
551	20250217	124300	460691600	8690	8690	8690	8690	1
552	20250217	124200	460682910	8690	8690	8690	8690	20
553	20250217	124100	460509110	8690	8680	8690	8680	201
554	20250217	124000	458764420	8700	8700	8700	8700	0
555	20250217	123900	458764420	8700	8690	8700	8690	2
556	20250217	123800	458747030	8680	8680	8680	8680	0
557	20250217	123700	458747030	8680	8680	8680	8680	413
558	20250217	123600	455162190	8700	8700	8700	8700	0
559	20250217	123500	455162190	8700	8700	8700	8700	0
560	20250217	123400	455162190	8700	8700	8700	8700	20
561	20250217	123300	454988190	8700	8700	8700	8700	1
562	20250217	123200	454979490	8690	8690	8690	8690	0
563	20250217	123100	454979490	8690	8690	8690	8690	23
564	20250217	123000	454779620	8700	8700	8700	8700	150
565	20250217	122900	453474620	8700	8700	8700	8700	0
566	20250217	122800	453474620	8700	8700	8700	8700	0
567	20250217	122700	453474620	8700	8700	8700	8700	20
568	20250217	122600	453300620	8680	8680	8680	8680	157
569	20250217	122500	451937860	8680	8690	8690	8680	600
570	20250217	122400	446728990	8690	8690	8690	8690	50
571	20250217	122300	446294490	8700	8680	8700	8680	22
572	20250217	122200	446103130	8680	8700	8700	8680	204
573	20250217	122100	444330350	8700	8700	8700	8700	21
574	20250217	122000	444147650	8680	8680	8680	8680	0
575	20250217	121900	444147650	8680	8680	8680	8680	1079
576	20250217	121800	434781930	8690	8690	8690	8690	75
577	20250217	121700	434130180	8690	8690	8690	8690	25
578	20250217	121600	433912930	8690	8690	8690	8680	485
579	20250217	121500	429701700	8690	8700	8700	8690	528
580	20250217	121400	425112670	8710	8710	8710	8710	0
581	20250217	121300	425112670	8710	8710	8710	8710	2
582	20250217	121200	425095250	8710	8710	8710	8710	102
583	20250217	121100	424206830	8710	8710	8710	8710	6
584	20250217	121000	424154570	8720	8720	8720	8720	136
585	20250217	120900	422968650	8720	8730	8730	8720	12
586	20250217	120800	422863990	8730	8730	8730	8730	1
587	20250217	120700	422855260	8730	8740	8740	8730	24
588	20250217	120600	422645720	8710	8710	8710	8710	200
589	20250217	120500	420903720	8700	8700	8700	8700	0
590	20250217	120400	420903720	8700	8700	8700	8700	27
591	20250217	120300	420668820	8700	8700	8700	8700	0
592	20250217	120200	420668820	8700	8740	8740	8700	2
593	20250217	120100	420651380	8730	8730	8730	8730	9
594	20250217	120000	420572810	8700	8700	8740	8700	106
595	20250217	115900	419650570	8700	8710	8710	8700	99
596	20250217	115800	418788550	8700	8700	8700	8700	0
597	20250217	115700	418788550	8700	8710	8710	8700	201
598	20250217	115600	417038940	8710	8750	8750	8710	55
599	20250217	115500	416559690	8750	8750	8750	8750	8
600	20250217	115400	416489690	8750	8750	8750	8750	29
601	20250217	115300	416235940	8750	8750	8750	8750	41
602	20250217	115200	415877190	8750	8750	8750	8750	30
603	20250217	115100	415614690	8720	8720	8720	8720	106
604	20250217	115000	414690370	8730	8730	8730	8730	2012
605	20250217	114900	397125610	8730	8730	8730	8730	0
606	20250217	114800	397125610	8730	8730	8730	8730	5
607	20250217	114700	397081960	8730	8730	8730	8730	200
608	20250217	114600	395335960	8770	8770	8770	8770	1
609	20250217	114500	395327190	8770	8770	8770	8770	6
610	20250217	114400	395274570	8770	8770	8770	8770	0
611	20250217	114300	395274570	8770	8770	8770	8770	0
612	20250217	114200	395274570	8770	8730	8770	8720	82
613	20250217	114100	394558920	8760	8760	8760	8760	34
614	20250217	114000	394261080	8780	8780	8780	8780	1
615	20250217	113900	394252300	8790	8790	8790	8790	0
616	20250217	113800	394252300	8790	8790	8790	8790	0
617	20250217	113700	394252300	8790	8790	8790	8790	0
618	20250217	113600	394252300	8790	8760	8790	8760	762
619	20250217	113500	387565510	8760	8750	8760	8750	372
620	20250217	113400	384310490	8750	8700	8750	8700	5
621	20250217	113300	384266940	8700	8700	8700	8700	0
622	20250217	113200	384266940	8700	8700	8700	8700	126
623	20250217	113100	383170740	8700	8720	8750	8700	203
624	20250217	113000	381402260	8720	8720	8720	8720	30
625	20250217	112900	381140660	8730	8730	8730	8730	0
626	20250217	112800	381140660	8730	8730	8730	8730	25
627	20250217	112700	380922410	8730	8730	8730	8730	0
628	20250217	112600	380922410	8730	8730	8730	8730	0
629	20250217	112500	380922410	8730	8740	8740	8730	80
630	20250217	112400	380223510	8750	8750	8750	8750	0
631	20250217	112300	380223510	8750	8750	8750	8750	18
632	20250217	112200	380066010	8740	8740	8740	8740	255
633	20250217	112100	377837310	8740	8750	8750	8740	106
634	20250217	112000	376909870	8740	8740	8740	8740	0
635	20250217	111900	376909870	8740	8750	8750	8740	92
636	20250217	111800	376105370	8750	8720	8750	8720	46
637	20250217	111700	375703200	8720	8770	8770	8720	212
638	20250217	111600	373852460	8770	8740	8770	8720	724
639	20250217	111500	367532230	8750	8790	8790	8750	368
640	20250217	111400	364307640	8790	8790	8790	8790	0
641	20250217	111300	364307640	8790	8780	8790	8780	196
642	20250217	111200	362585490	8750	8760	8760	8750	50
643	20250217	111100	362147510	8750	8780	8780	8750	111
644	20250217	111000	361175030	8780	8780	8780	8780	258
645	20250217	110900	358909790	8780	8780	8780	8780	110
646	20250217	110800	357943990	8780	8770	8780	8750	752
647	20250217	110700	351341660	8750	8770	8770	8750	244
648	20250217	110600	349202000	8750	8770	8770	8750	163
649	20250217	110500	347774310	8750	8740	8760	8740	592
650	20250217	110400	342595330	8750	8750	8750	8750	0
651	20250217	110300	342595330	8750	8740	8750	8740	54
652	20250217	110200	342122860	8740	8740	8740	8740	207
653	20250217	110100	340313680	8740	8740	8740	8740	0
654	20250217	110000	340313680	8740	8740	8740	8740	26
655	20250217	105900	340086440	8740	8740	8740	8740	50
656	20250217	105800	339649440	8730	8690	8730	8690	309
657	20250217	105700	336952270	8680	8680	8680	8680	0
658	20250217	105600	336952270	8680	8680	8680	8680	0
659	20250217	105500	336952270	8680	8680	8680	8680	130
660	20250217	105400	335823870	8680	8700	8720	8680	981
661	20250217	105300	327291810	8710	8750	8750	8710	258
662	20250217	105200	325041730	8740	8750	8750	8740	84
663	20250217	105100	324307190	8750	8720	8750	8720	1607
664	20250217	105000	310284750	8710	8710	8710	8710	441
665	20250217	104900	306443640	8710	8710	8710	8710	10
666	20250217	104800	306356540	8710	8710	8710	8710	0
667	20250217	104700	306356540	8710	8670	8710	8660	400
668	20250217	104600	302881110	8690	8660	8690	8660	151
669	20250217	104500	301568950	8650	8650	8650	8650	12
670	20250217	104400	301465150	8690	8700	8700	8690	52
671	20250217	104300	301013250	8700	8670	8700	8670	1532
672	20250217	104200	287690810	8670	8660	8670	8660	500
673	20250217	104100	283357990	8660	8650	8660	8650	72
674	20250217	104000	282734770	8620	8620	8620	8620	0
675	20250217	103900	282734770	8620	8640	8640	8620	150
676	20250217	103800	281440220	8670	8650	8670	8650	120
677	20250217	103700	280400270	8660	8650	8660	8640	21
678	20250217	103600	280218710	8650	8670	8670	8650	215
679	20250217	103500	278358730	8680	8670	8680	8670	702
680	20250217	103400	272266580	8660	8630	8660	8630	32
681	20250217	103300	271990370	8660	8670	8670	8660	438
682	20250217	103200	268194100	8670	8640	8670	8640	387
683	20250217	103100	264847880	8640	8640	8650	8630	195
684	20250217	103000	263161620	8620	8620	8630	8620	471
685	20250217	102900	259098730	8620	8610	8620	8610	20
686	20250217	102800	258926380	8620	8610	8620	8610	101
687	20250217	102700	258055770	8610	8600	8610	8600	95
688	20250217	102600	257238370	8610	8610	8610	8610	112
689	20250217	102500	256274050	8610	8600	8610	8600	231
690	20250217	102400	254285240	8550	8550	8550	8550	30
691	20250217	102300	254028740	8610	8580	8610	8580	338
692	20250217	102200	251122860	8590	8580	8590	8580	227
693	20250217	102100	249173690	8570	8540	8570	8540	541
694	20250217	102000	244544290	8540	8540	8540	8540	100
695	20250217	101900	243690290	8550	8550	8550	8550	1
696	20250217	101800	243681740	8550	8550	8550	8550	0
697	20250217	101700	243681740	8550	8550	8550	8550	0
698	20250217	101600	243681740	8550	8550	8550	8550	0
699	20250217	101500	243681740	8550	8550	8550	8550	0
700	20250217	101400	243681740	8550	8550	8550	8550	0
701	20250217	101300	243681740	8550	8550	8550	8550	0
702	20250217	101200	243681740	8550	8550	8550	8550	20
703	20250217	101100	243510740	8550	8550	8550	8550	0
704	20250217	101000	243510740	8550	8530	8550	8530	217
705	20250217	100900	241656970	8530	8510	8530	8510	1224
706	20250217	100800	231226770	8510	8510	8510	8510	62
707	20250217	100700	230699150	8510	8510	8510	8510	249
708	20250217	100600	228580160	8510	8510	8510	8510	6
709	20250217	100500	228529100	8500	8510	8510	8500	4
710	20250217	100400	228495090	8530	8520	8530	8520	60
711	20250217	100300	227983400	8520	8490	8520	8490	5251
712	20250217	100200	183346290	8490	8490	8490	8490	0
713	20250217	100100	183346290	8490	8490	8490	8490	10
714	20250217	100000	183261390	8500	8490	8500	8490	674
715	20250217	095900	177532490	8460	8460	8460	8460	100
716	20250217	095800	176686490	8450	8450	8450	8450	0
717	20250217	095700	176686490	8450	8460	8460	8450	111
718	20250217	095600	175747540	8470	8480	8480	8470	2000
719	20250217	095500	158807530	8500	8500	8500	8500	436
720	20250217	095400	155101530	8500	8500	8500	8500	0
721	20250217	095300	155101530	8500	8500	8500	8500	147
722	20250217	095200	153852030	8500	8490	8500	8490	238
723	20250217	095100	151829950	8490	8490	8490	8490	8
724	20250217	095000	151762030	8450	8450	8450	8450	0
725	20250217	094900	151762030	8450	8450	8450	8440	512
726	20250217	094800	147436130	8440	8440	8440	8440	100
727	20250217	094700	146592130	8440	8440	8440	8440	0
728	20250217	094600	146592130	8440	8440	8440	8440	228
729	20250217	094500	144667810	8440	8440	8440	8440	54
730	20250217	094400	144212050	8430	8430	8430	8430	0
731	20250217	094300	144212050	8430	8430	8430	8430	321
732	20250217	094200	141506020	8440	8440	8440	8440	15
733	20250217	094100	141379420	8450	8450	8450	8450	0
734	20250217	094000	141379420	8450	8440	8450	8440	173
735	20250217	093900	139919280	8450	8500	8500	8450	1538
736	20250217	093800	126922540	8470	8470	8470	8470	68
737	20250217	093700	126346580	8460	8460	8460	8460	11
738	20250217	093600	126253520	8460	8440	8460	8440	100
739	20250217	093500	125407970	8430	8420	8430	8420	999
740	20250217	093400	116987350	8420	8420	8420	8420	0
741	20250217	093300	116987350	8420	8420	8420	8420	0
742	20250217	093200	116987350	8420	8420	8420	8420	10
743	20250217	093100	116903150	8420	8420	8420	8420	2
744	20250217	093000	116886310	8420	8420	8420	8420	2
745	20250217	092900	116869470	8370	8370	8370	8370	12
746	20250217	092800	116769030	8420	8420	8420	8420	0
747	20250217	092700	116769030	8420	8370	8420	8370	280
748	20250217	092600	114415430	8370	8400	8400	8370	1736
749	20250217	092500	99879430	8400	8400	8400	8400	0
750	20250217	092400	99879430	8400	8400	8400	8400	79
751	20250217	092300	99215830	8400	8400	8400	8400	51
752	20250217	092200	98787430	8400	8400	8400	8400	0
753	20250217	092100	98787430	8400	8410	8410	8400	110
754	20250217	092000	97863330	8410	8400	8410	8400	45
755	20250217	091900	97485270	8400	8430	8430	8400	312
756	20250217	091800	94857810	8430	8430	8430	8430	874
757	20250217	091700	87489990	8430	8410	8430	8400	2163
758	20250217	091600	69297790	8430	8410	8430	8410	115
759	20250217	091500	68330620	8410	8410	8410	8410	70
760	20250217	091400	67741920	8430	8430	8430	8430	1
761	20250217	091300	67733490	8430	8470	8470	8430	2101
762	20250217	091200	50018020	8450	8450	8450	8430	1672
763	20250217	091100	35922240	8450	8450	8450	8450	10
764	20250217	091000	35837740	8500	8490	8500	8490	341
765	20250217	090900	32941020	8430	8430	8430	8430	0
766	20250217	090800	32941020	8430	8430	8430	8430	10
767	20250217	090700	32856720	8430	8430	8430	8400	2844
768	20250217	090600	8882190	8510	8430	8510	8430	109
769	20250217	090500	7958440	8520	8380	8520	8380	138
770	20250217	090400	6796680	8410	8410	8410	8410	0
771	20250217	090300	6796680	8410	8370	8410	8370	78
772	20250217	090200	6141420	8370	8370	8370	8370	0
773	20250217	090100	6141420	8370	8360	8370	8360	159
774	20250217	090000	4812160	8360	8320	8360	8320	568