KissMeData/425040/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	214100	1372648430	8930	8930	8930	8930	2680
3	20250218	214000	1372648430	8930	8930	8930	8930	0
4	20250218	213900	1372648430	8930	8930	8930	8930	0
5	20250218	213800	1372648430	8930	8930	8930	8930	0
6	20250218	213700	1372648430	8930	8930	8930	8930	0
7	20250218	213600	1372648430	8930	8930	8930	8930	0
8	20250218	213500	1372648430	8930	8930	8930	8930	0
9	20250218	213400	1372648430	8930	8930	8930	8930	0
10	20250218	213300	1372648430	8930	8930	8930	8930	0
11	20250218	213200	1372648430	8930	8930	8930	8930	0
12	20250218	213100	1372648430	8930	8930	8930	8930	0
13	20250218	213000	1372648430	8930	8930	8930	8930	0
14	20250218	212900	1372648430	8930	8930	8930	8930	0
15	20250218	212800	1372648430	8930	8930	8930	8930	0
16	20250218	212700	1372648430	8930	8930	8930	8930	0
17	20250218	212600	1372648430	8930	8930	8930	8930	0
18	20250218	212500	1372648430	8930	8930	8930	8930	0
19	20250218	212400	1372648430	8930	8930	8930	8930	0
20	20250218	212300	1372648430	8930	8930	8930	8930	0
21	20250218	212200	1372648430	8930	8930	8930	8930	0
22	20250218	212100	1372648430	8930	8930	8930	8930	0
23	20250218	212000	1372648430	8930	8930	8930	8930	0
24	20250218	211900	1372648430	8930	8930	8930	8930	0
25	20250218	211800	1372648430	8930	8930	8930	8930	0
26	20250218	211700	1372648430	8930	8930	8930	8930	0
27	20250218	211600	1372648430	8930	8930	8930	8930	0
28	20250218	211500	1372648430	8930	8930	8930	8930	0
29	20250218	211400	1372648430	8930	8930	8930	8930	0
30	20250218	211300	1372648430	8930	8930	8930	8930	0
31	20250218	211200	1372648430	8930	8930	8930	8930	0
32	20250218	211100	1372648430	8930	8930	8930	8930	2680
33	20250218	211000	1372648430	8930	8930	8930	8930	0
34	20250218	210900	1372648430	8930	8930	8930	8930	0
35	20250218	210800	1372648430	8930	8930	8930	8930	0
36	20250218	210700	1372648430	8930	8930	8930	8930	0
37	20250218	210600	1372648430	8930	8930	8930	8930	0
38	20250218	210500	1372648430	8930	8930	8930	8930	0
39	20250218	210400	1372648430	8930	8930	8930	8930	0
40	20250218	210300	1372648430	8930	8930	8930	8930	0
41	20250218	210200	1372648430	8930	8930	8930	8930	0
42	20250218	210100	1372648430	8930	8930	8930	8930	0
43	20250218	210000	1372648430	8930	8930	8930	8930	0
44	20250218	205900	1372648430	8930	8930	8930	8930	0
45	20250218	205800	1372648430	8930	8930	8930	8930	0
46	20250218	205700	1372648430	8930	8930	8930	8930	0
47	20250218	205600	1372648430	8930	8930	8930	8930	0
48	20250218	205500	1372648430	8930	8930	8930	8930	0
49	20250218	205400	1372648430	8930	8930	8930	8930	0
50	20250218	205300	1372648430	8930	8930	8930	8930	0
51	20250218	205200	1372648430	8930	8930	8930	8930	0
52	20250218	205100	1372648430	8930	8930	8930	8930	0
53	20250218	205000	1372648430	8930	8930	8930	8930	0
54	20250218	204900	1372648430	8930	8930	8930	8930	0
55	20250218	204800	1372648430	8930	8930	8930	8930	0
56	20250218	204700	1372648430	8930	8930	8930	8930	0
57	20250218	204600	1372648430	8930	8930	8930	8930	0
58	20250218	204500	1372648430	8930	8930	8930	8930	0
59	20250218	204400	1372648430	8930	8930	8930	8930	0
60	20250218	204300	1372648430	8930	8930	8930	8930	0
61	20250218	204200	1372648430	8930	8930	8930	8930	0
62	20250218	204100	1372648430	8930	8930	8930	8930	2680
63	20250218	204000	1372648430	8930	8930	8930	8930	0
64	20250218	203900	1372648430	8930	8930	8930	8930	0
65	20250218	203800	1372648430	8930	8930	8930	8930	0
66	20250218	203700	1372648430	8930	8930	8930	8930	0
67	20250218	203600	1372648430	8930	8930	8930	8930	0
68	20250218	203500	1372648430	8930	8930	8930	8930	0
69	20250218	203400	1372648430	8930	8930	8930	8930	0
70	20250218	203300	1372648430	8930	8930	8930	8930	0
71	20250218	203200	1372648430	8930	8930	8930	8930	0
72	20250218	203100	1372648430	8930	8930	8930	8930	0
73	20250218	203000	1372648430	8930	8930	8930	8930	0
74	20250218	202900	1372648430	8930	8930	8930	8930	0
75	20250218	202800	1372648430	8930	8930	8930	8930	0
76	20250218	202700	1372648430	8930	8930	8930	8930	0
77	20250218	202600	1372648430	8930	8930	8930	8930	0
78	20250218	202500	1372648430	8930	8930	8930	8930	0
79	20250218	202400	1372648430	8930	8930	8930	8930	0
80	20250218	202300	1372648430	8930	8930	8930	8930	0
81	20250218	202200	1372648430	8930	8930	8930	8930	0
82	20250218	202100	1372648430	8930	8930	8930	8930	0
83	20250218	202000	1372648430	8930	8930	8930	8930	0
84	20250218	201900	1372648430	8930	8930	8930	8930	0
85	20250218	201800	1372648430	8930	8930	8930	8930	0
86	20250218	201700	1372648430	8930	8930	8930	8930	0
87	20250218	201600	1372648430	8930	8930	8930	8930	0
88	20250218	201500	1372648430	8930	8930	8930	8930	0
89	20250218	201400	1372648430	8930	8930	8930	8930	0
90	20250218	201300	1372648430	8930	8930	8930	8930	0
91	20250218	201200	1372648430	8930	8930	8930	8930	0
92	20250218	201100	1372648430	8930	8930	8930	8930	2680
93	20250218	201000	1372648430	8930	8930	8930	8930	0
94	20250218	200900	1372648430	8930	8930	8930	8930	0
95	20250218	200800	1372648430	8930	8930	8930	8930	0
96	20250218	200700	1372648430	8930	8930	8930	8930	0
97	20250218	200600	1372648430	8930	8930	8930	8930	0
98	20250218	200500	1372648430	8930	8930	8930	8930	0
99	20250218	200400	1372648430	8930	8930	8930	8930	0
100	20250218	200300	1372648430	8930	8930	8930	8930	0
101	20250218	200200	1372648430	8930	8930	8930	8930	0
102	20250218	200100	1372648430	8930	8930	8930	8930	0
103	20250218	200000	1372648430	8930	8930	8930	8930	0
104	20250218	195900	1372648430	8930	8930	8930	8930	0
105	20250218	195800	1372648430	8930	8930	8930	8930	0
106	20250218	195700	1372648430	8930	8930	8930	8930	0
107	20250218	195600	1372648430	8930	8930	8930	8930	0
108	20250218	195500	1372648430	8930	8930	8930	8930	0
109	20250218	195400	1372648430	8930	8930	8930	8930	0
110	20250218	195300	1372648430	8930	8930	8930	8930	0
111	20250218	195200	1372648430	8930	8930	8930	8930	0
112	20250218	195100	1372648430	8930	8930	8930	8930	0
113	20250218	195000	1372648430	8930	8930	8930	8930	0
114	20250218	194900	1372648430	8930	8930	8930	8930	0
115	20250218	194800	1372648430	8930	8930	8930	8930	0
116	20250218	194700	1372648430	8930	8930	8930	8930	0
117	20250218	194600	1372648430	8930	8930	8930	8930	0
118	20250218	194500	1372648430	8930	8930	8930	8930	0
119	20250218	194400	1372648430	8930	8930	8930	8930	0
120	20250218	194300	1372648430	8930	8930	8930	8930	0
121	20250218	194200	1372648430	8930	8930	8930	8930	0
122	20250218	194100	1372648430	8930	8930	8930	8930	2680
123	20250218	194000	1372648430	8930	8930	8930	8930	0
124	20250218	193900	1372648430	8930	8930	8930	8930	0
125	20250218	193800	1372648430	8930	8930	8930	8930	0
126	20250218	193700	1372648430	8930	8930	8930	8930	0
127	20250218	193600	1372648430	8930	8930	8930	8930	0
128	20250218	193500	1372648430	8930	8930	8930	8930	0
129	20250218	193400	1372648430	8930	8930	8930	8930	0
130	20250218	193300	1372648430	8930	8930	8930	8930	0
131	20250218	193200	1372648430	8930	8930	8930	8930	0
132	20250218	193100	1372648430	8930	8930	8930	8930	0
133	20250218	193000	1372648430	8930	8930	8930	8930	0
134	20250218	192900	1372648430	8930	8930	8930	8930	0
135	20250218	192800	1372648430	8930	8930	8930	8930	0
136	20250218	192700	1372648430	8930	8930	8930	8930	0
137	20250218	192600	1372648430	8930	8930	8930	8930	0
138	20250218	192500	1372648430	8930	8930	8930	8930	0
139	20250218	192400	1372648430	8930	8930	8930	8930	0
140	20250218	192300	1372648430	8930	8930	8930	8930	0
141	20250218	192200	1372648430	8930	8930	8930	8930	0
142	20250218	192100	1372648430	8930	8930	8930	8930	0
143	20250218	192000	1372648430	8930	8930	8930	8930	0
144	20250218	191900	1372648430	8930	8930	8930	8930	0
145	20250218	191800	1372648430	8930	8930	8930	8930	0
146	20250218	191700	1372648430	8930	8930	8930	8930	0
147	20250218	191600	1372648430	8930	8930	8930	8930	0
148	20250218	191500	1372648430	8930	8930	8930	8930	0
149	20250218	191400	1372648430	8930	8930	8930	8930	0
150	20250218	191300	1372648430	8930	8930	8930	8930	0
151	20250218	191200	1372648430	8930	8930	8930	8930	0
152	20250218	191100	1372648430	8930	8930	8930	8930	2680
153	20250218	191000	1372648430	8930	8930	8930	8930	0
154	20250218	190900	1372648430	8930	8930	8930	8930	0
155	20250218	190800	1372648430	8930	8930	8930	8930	0
156	20250218	190700	1372648430	8930	8930	8930	8930	0
157	20250218	190600	1372648430	8930	8930	8930	8930	0
158	20250218	190500	1372648430	8930	8930	8930	8930	0
159	20250218	190400	1372648430	8930	8930	8930	8930	0
160	20250218	190300	1372648430	8930	8930	8930	8930	0
161	20250218	190200	1372648430	8930	8930	8930	8930	0
162	20250218	190100	1372648430	8930	8930	8930	8930	0
163	20250218	190000	1372648430	8930	8930	8930	8930	0
164	20250218	185900	1372648430	8930	8930	8930	8930	0
165	20250218	185800	1372648430	8930	8930	8930	8930	0
166	20250218	185700	1372648430	8930	8930	8930	8930	0
167	20250218	185600	1372648430	8930	8930	8930	8930	0
168	20250218	185500	1372648430	8930	8930	8930	8930	0
169	20250218	185400	1372648430	8930	8930	8930	8930	0
170	20250218	185300	1372648430	8930	8930	8930	8930	0
171	20250218	185200	1372648430	8930	8930	8930	8930	0
172	20250218	185100	1372648430	8930	8930	8930	8930	0
173	20250218	185000	1372648430	8930	8930	8930	8930	0
174	20250218	184900	1372648430	8930	8930	8930	8930	0
175	20250218	184800	1372648430	8930	8930	8930	8930	0
176	20250218	184700	1372648430	8930	8930	8930	8930	0
177	20250218	184600	1372648430	8930	8930	8930	8930	0
178	20250218	184500	1372648430	8930	8930	8930	8930	0
179	20250218	184400	1372648430	8930	8930	8930	8930	0
180	20250218	184300	1372648430	8930	8930	8930	8930	0
181	20250218	184200	1372648430	8930	8930	8930	8930	0
182	20250218	184100	1372648430	8930	8930	8930	8930	2680
183	20250218	184000	1372648430	8930	8930	8930	8930	0
184	20250218	183900	1372648430	8930	8930	8930	8930	0
185	20250218	183800	1372648430	8930	8930	8930	8930	0
186	20250218	183700	1372648430	8930	8930	8930	8930	0
187	20250218	183600	1372648430	8930	8930	8930	8930	0
188	20250218	183500	1372648430	8930	8930	8930	8930	0
189	20250218	183400	1372648430	8930	8930	8930	8930	0
190	20250218	183300	1372648430	8930	8930	8930	8930	0
191	20250218	183200	1372648430	8930	8930	8930	8930	0
192	20250218	183100	1372648430	8930	8930	8930	8930	0
193	20250218	183000	1372648430	8930	8930	8930	8930	0
194	20250218	182900	1372648430	8930	8930	8930	8930	0
195	20250218	182800	1372648430	8930	8930	8930	8930	0
196	20250218	182700	1372648430	8930	8930	8930	8930	0
197	20250218	182600	1372648430	8930	8930	8930	8930	0
198	20250218	182500	1372648430	8930	8930	8930	8930	0
199	20250218	182400	1372648430	8930	8930	8930	8930	0
200	20250218	182300	1372648430	8930	8930	8930	8930	0
201	20250218	182200	1372648430	8930	8930	8930	8930	0
202	20250218	182100	1372648430	8930	8930	8930	8930	0
203	20250218	182000	1372648430	8930	8930	8930	8930	0
204	20250218	181900	1372648430	8930	8930	8930	8930	0
205	20250218	181800	1372648430	8930	8930	8930	8930	0
206	20250218	181700	1372648430	8930	8930	8930	8930	0
207	20250218	181600	1372648430	8930	8930	8930	8930	0
208	20250218	181500	1372648430	8930	8930	8930	8930	0
209	20250218	181400	1372648430	8930	8930	8930	8930	0
210	20250218	181300	1372648430	8930	8930	8930	8930	0
211	20250218	181200	1372648430	8930	8930	8930	8930	0
212	20250218	181100	1372648430	8930	8930	8930	8930	2680
213	20250218	181000	1372648430	8930	8930	8930	8930	0
214	20250218	180900	1372648430	8930	8930	8930	8930	0
215	20250218	180800	1372648430	8930	8930	8930	8930	0
216	20250218	180700	1372648430	8930	8930	8930	8930	0
217	20250218	180600	1372648430	8930	8930	8930	8930	0
218	20250218	180500	1372648430	8930	8930	8930	8930	0
219	20250218	180400	1372648430	8930	8930	8930	8930	0
220	20250218	180300	1372648430	8930	8930	8930	8930	0
221	20250218	180200	1372648430	8930	8930	8930	8930	0
222	20250218	180100	1372648430	8930	8930	8930	8930	0
223	20250218	180000	1372648430	8930	8930	8930	8930	0
224	20250218	175900	1372648430	8930	8930	8930	8930	0
225	20250218	175800	1372648430	8930	8930	8930	8930	0
226	20250218	175700	1372648430	8930	8930	8930	8930	0
227	20250218	175600	1372648430	8930	8930	8930	8930	0
228	20250218	175500	1372648430	8930	8930	8930	8930	0
229	20250218	175400	1372648430	8930	8930	8930	8930	0
230	20250218	175300	1372648430	8930	8930	8930	8930	0
231	20250218	175200	1372648430	8930	8930	8930	8930	0
232	20250218	175100	1372648430	8930	8930	8930	8930	0
233	20250218	175000	1372648430	8930	8930	8930	8930	0
234	20250218	174900	1372648430	8930	8930	8930	8930	0
235	20250218	174800	1372648430	8930	8930	8930	8930	0
236	20250218	174700	1372648430	8930	8930	8930	8930	0
237	20250218	174600	1372648430	8930	8930	8930	8930	0
238	20250218	174500	1372648430	8930	8930	8930	8930	0
239	20250218	174400	1372648430	8930	8930	8930	8930	0
240	20250218	174300	1372648430	8930	8930	8930	8930	0
241	20250218	174200	1372648430	8930	8930	8930	8930	0
242	20250218	174100	1372648430	8930	8930	8930	8930	2680
243	20250218	174000	1372648430	8930	8930	8930	8930	0
244	20250218	173900	1372648430	8930	8930	8930	8930	0
245	20250218	173800	1372648430	8930	8930	8930	8930	0
246	20250218	173700	1372648430	8930	8930	8930	8930	0
247	20250218	173600	1372648430	8930	8930	8930	8930	0
248	20250218	173500	1372648430	8930	8930	8930	8930	0
249	20250218	173400	1372648430	8930	8930	8930	8930	0
250	20250218	173300	1372648430	8930	8930	8930	8930	0
251	20250218	173200	1372648430	8930	8930	8930	8930	0
252	20250218	173100	1372648430	8930	8930	8930	8930	0
253	20250218	173000	1372648430	8930	8930	8930	8930	0
254	20250218	172900	1372648430	8930	8930	8930	8930	0
255	20250218	172800	1372648430	8930	8930	8930	8930	0
256	20250218	172700	1372648430	8930	8930	8930	8930	0
257	20250218	172600	1372648430	8930	8930	8930	8930	0
258	20250218	172500	1372648430	8930	8930	8930	8930	0
259	20250218	172400	1372648430	8930	8930	8930	8930	0
260	20250218	172300	1372648430	8930	8930	8930	8930	0
261	20250218	172200	1372648430	8930	8930	8930	8930	0
262	20250218	172100	1372648430	8930	8930	8930	8930	0
263	20250218	172000	1372648430	8930	8930	8930	8930	0
264	20250218	171900	1372648430	8930	8930	8930	8930	0
265	20250218	171800	1372648430	8930	8930	8930	8930	0
266	20250218	171700	1372648430	8930	8930	8930	8930	0
267	20250218	171600	1372648430	8930	8930	8930	8930	0
268	20250218	171500	1372648430	8930	8930	8930	8930	0
269	20250218	171400	1372648430	8930	8930	8930	8930	0
270	20250218	171300	1372648430	8930	8930	8930	8930	0
271	20250218	171200	1372648430	8930	8930	8930	8930	0
272	20250218	171100	1372648430	8930	8930	8930	8930	2680
273	20250218	171000	1372648430	8930	8930	8930	8930	0
274	20250218	170900	1372648430	8930	8930	8930	8930	0
275	20250218	170800	1372648430	8930	8930	8930	8930	0
276	20250218	170700	1372648430	8930	8930	8930	8930	0
277	20250218	170600	1372648430	8930	8930	8930	8930	0
278	20250218	170500	1372648430	8930	8930	8930	8930	0
279	20250218	170400	1372648430	8930	8930	8930	8930	0
280	20250218	170300	1372648430	8930	8930	8930	8930	0
281	20250218	170200	1372648430	8930	8930	8930	8930	0
282	20250218	170100	1372648430	8930	8930	8930	8930	0
283	20250218	170000	1372648430	8930	8930	8930	8930	0
284	20250218	165900	1372648430	8930	8930	8930	8930	0
285	20250218	165800	1372648430	8930	8930	8930	8930	0
286	20250218	165700	1372648430	8930	8930	8930	8930	0
287	20250218	165600	1372648430	8930	8930	8930	8930	0
288	20250218	165500	1372648430	8930	8930	8930	8930	0
289	20250218	165400	1372648430	8930	8930	8930	8930	0
290	20250218	165300	1372648430	8930	8930	8930	8930	0
291	20250218	165200	1372648430	8930	8930	8930	8930	0
292	20250218	165100	1372648430	8930	8930	8930	8930	0
293	20250218	165000	1372648430	8930	8930	8930	8930	0
294	20250218	164900	1372648430	8930	8930	8930	8930	0
295	20250218	164800	1372648430	8930	8930	8930	8930	0
296	20250218	164700	1372648430	8930	8930	8930	8930	0
297	20250218	164600	1372648430	8930	8930	8930	8930	0
298	20250218	164500	1372648430	8930	8930	8930	8930	0
299	20250218	164400	1372648430	8930	8930	8930	8930	0
300	20250218	164300	1372648430	8930	8930	8930	8930	0
301	20250218	164200	1372648430	8930	8930	8930	8930	0
302	20250218	164100	1372648430	8930	8930	8930	8930	2680
303	20250218	164000	1372648430	8930	8930	8930	8930	0
304	20250218	163900	1372648430	8930	8930	8930	8930	0
305	20250218	163800	1372648430	8930	8930	8930	8930	0
306	20250218	163700	1372648430	8930	8930	8930	8930	0
307	20250218	163600	1372648430	8930	8930	8930	8930	0
308	20250218	163500	1372648430	8930	8930	8930	8930	0
309	20250218	163400	1372648430	8930	8930	8930	8930	0
310	20250218	163300	1372648430	8930	8930	8930	8930	0
311	20250218	163200	1372648430	8930	8930	8930	8930	0
312	20250218	163100	1372648430	8930	8930	8930	8930	0
313	20250218	163000	1372648430	8930	8930	8930	8930	0
314	20250218	162900	1372648430	8930	8930	8930	8930	0
315	20250218	162800	1372648430	8930	8930	8930	8930	0
316	20250218	162700	1372648430	8930	8930	8930	8930	0
317	20250218	162600	1372648430	8930	8930	8930	8930	0
318	20250218	162500	1372648430	8930	8930	8930	8930	0
319	20250218	162400	1372648430	8930	8930	8930	8930	0
320	20250218	162300	1372648430	8930	8930	8930	8930	0
321	20250218	162200	1372648430	8930	8930	8930	8930	0
322	20250218	162100	1372648430	8930	8930	8930	8930	0
323	20250218	162000	1372648430	8930	8930	8930	8930	0
324	20250218	161900	1372648430	8930	8930	8930	8930	0
325	20250218	161800	1372648430	8930	8930	8930	8930	0
326	20250218	161700	1372648430	8930	8930	8930	8930	0
327	20250218	161600	1372648430	8930	8930	8930	8930	0
328	20250218	161500	1372648430	8930	8930	8930	8930	0
329	20250218	161400	1372648430	8930	8930	8930	8930	0
330	20250218	161300	1372648430	8930	8930	8930	8930	0
331	20250218	161200	1372648430	8930	8930	8930	8930	0
332	20250218	161100	1372648430	8930	8930	8930	8930	2680
333	20250218	161000	1372648430	8930	8930	8930	8930	0
334	20250218	160900	1372648430	8930	8930	8930	8930	0
335	20250218	160800	1372648430	8930	8930	8930	8930	0
336	20250218	160700	1372648430	8930	8930	8930	8930	0
337	20250218	160600	1372648430	8930	8930	8930	8930	0
338	20250218	160500	1372648430	8930	8930	8930	8930	0
339	20250218	160400	1372648430	8930	8930	8930	8930	0
340	20250218	160300	1372648430	8930	8930	8930	8930	0
341	20250218	160200	1372648430	8930	8930	8930	8930	0
342	20250218	160100	1372648430	8930	8930	8930	8930	0
343	20250218	160000	1372648430	8930	8930	8930	8930	0
344	20250218	155900	1372648430	8930	8930	8930	8930	0
345	20250218	155800	1372648430	8930	8930	8930	8930	0
346	20250218	155700	1372648430	8930	8930	8930	8930	0
347	20250218	155600	1372648430	8930	8930	8930	8930	0
348	20250218	155500	1372648430	8930	8930	8930	8930	0
349	20250218	155400	1372648430	8930	8930	8930	8930	0
350	20250218	155300	1372648430	8930	8930	8930	8930	0
351	20250218	155200	1372648430	8930	8930	8930	8930	0
352	20250218	155100	1372648430	8930	8930	8930	8930	0
353	20250218	155000	1372648430	8930	8930	8930	8930	0
354	20250218	154900	1372648430	8930	8930	8930	8930	0
355	20250218	154800	1372648430	8930	8930	8930	8930	0
356	20250218	154700	1372648430	8930	8930	8930	8930	0
357	20250218	154600	1372648430	8930	8930	8930	8930	0
358	20250218	154500	1372648430	8930	8930	8930	8930	0
359	20250218	154400	1372648430	8930	8930	8930	8930	0
360	20250218	154300	1372648430	8930	8930	8930	8930	0
361	20250218	154200	1372648430	8930	8930	8930	8930	0
362	20250218	154100	1372648430	8930	8930	8930	8930	2680
363	20250218	154000	1372648430	8930	8930	8930	8930	0
364	20250218	153900	1372648430	8930	8930	8930	8930	0
365	20250218	153800	1372648430	8930	8930	8930	8930	0
366	20250218	153700	1372648430	8930	8930	8930	8930	0
367	20250218	153600	1372648430	8930	8930	8930	8930	0
368	20250218	153500	1372648430	8930	8930	8930	8930	0
369	20250218	153400	1372648430	8930	8930	8930	8930	0
370	20250218	153300	1372648430	8930	8930	8930	8930	0
371	20250218	153200	1372648430	8930	8930	8930	8930	0
372	20250218	153100	1372648430	8930	8930	8930	8930	0
373	20250218	153000	1372648430	8930	8930	8930	8930	2680
374	20250218	152900	1348716030	8850	8850	8850	8850	0
375	20250218	152800	1348716030	8850	8850	8850	8850	0
376	20250218	152700	1348716030	8850	8850	8850	8850	0
377	20250218	152600	1348716030	8850	8850	8850	8850	0
378	20250218	152500	1348716030	8850	8850	8850	8850	0
379	20250218	152400	1348716030	8850	8850	8850	8850	0
380	20250218	152300	1348716030	8850	8850	8850	8850	0
381	20250218	152200	1348716030	8850	8850	8850	8850	0
382	20250218	152100	1348716030	8850	8850	8850	8850	0
383	20250218	152000	1348716030	8850	8850	8850	8850	0
384	20250218	151900	1348716030	8850	8930	8930	8850	755
385	20250218	151800	1342005120	8930	8950	8970	8900	3619
386	20250218	151700	1309668250	8970	8960	8980	8900	9444
387	20250218	151600	1225056480	8960	8960	8970	8910	2485
388	20250218	151500	1202798440	8970	8980	8980	8920	3363
389	20250218	151400	1172633420	8980	8960	8980	8920	3117
390	20250218	151300	1144697950	8960	8940	8970	8940	3484
391	20250218	151200	1113475500	8960	8930	8960	8930	5328
392	20250218	151100	1065833380	8940	8890	8940	8890	4243
393	20250218	151000	1028009350	8900	8910	8920	8850	5667
394	20250218	150900	977569410	8870	8910	8920	8870	4083
395	20250218	150800	941186370	8880	8890	8940	8880	3305
396	20250218	150700	911699730	8890	8810	8930	8800	7380
397	20250218	150600	846345210	8810	8770	8810	8770	4379
398	20250218	150500	807866920	8770	8770	8770	8760	1989
399	20250218	150400	790424150	8770	8730	8770	8730	3107
400	20250218	150300	763232240	8710	8710	8730	8710	1899
401	20250218	150200	746676650	8710	8670	8710	8670	1067
402	20250218	150100	737394220	8670	8680	8690	8670	85
403	20250218	150000	736656510	8670	8710	8720	8670	98
404	20250218	145900	735802880	8720	8710	8720	8710	304
405	20250218	145800	733152400	8690	8690	8690	8690	73
406	20250218	145700	732518030	8740	8650	8740	8650	1292
407	20250218	145600	721305510	8660	8660	8660	8660	77
408	20250218	145500	720638690	8660	8660	8660	8660	0
409	20250218	145400	720638690	8660	8660	8660	8660	0
410	20250218	145300	720638690	8660	8660	8660	8660	3
411	20250218	145200	720612710	8660	8670	8670	8660	312
412	20250218	145100	717910670	8660	8660	8660	8660	619
413	20250218	145000	712550130	8660	8660	8660	8660	0
414	20250218	144900	712550130	8660	8660	8660	8660	4
415	20250218	144800	712515490	8670	8670	8670	8670	4
416	20250218	144700	712480810	8670	8670	8670	8670	0
417	20250218	144600	712480810	8670	8670	8670	8670	0
418	20250218	144500	712480810	8670	8670	8670	8670	130
419	20250218	144400	711353710	8670	8670	8670	8670	8
420	20250218	144300	711284350	8680	8660	8680	8660	41
421	20250218	144200	710929270	8660	8660	8660	8660	23
422	20250218	144100	710730090	8660	8660	8660	8660	100
423	20250218	144000	709864090	8660	8660	8660	8660	1
424	20250218	143900	709855430	8660	8680	8680	8660	2
425	20250218	143800	709838090	8670	8670	8670	8660	282
426	20250218	143700	707394080	8670	8670	8670	8670	0
427	20250218	143600	707394080	8670	8660	8670	8660	163
428	20250218	143500	705982490	8660	8660	8660	8660	0
429	20250218	143400	705982490	8660	8660	8660	8660	0
430	20250218	143300	705982490	8660	8660	8660	8660	9
431	20250218	143200	705904550	8660	8660	8660	8660	0
432	20250218	143100	705904550	8660	8660	8660	8660	0
433	20250218	143000	705904550	8660	8660	8660	8660	452
434	20250218	142900	701990230	8660	8660	8660	8660	5
435	20250218	142800	701946930	8670	8670	8670	8670	0
436	20250218	142700	701946930	8670	8680	8690	8670	131
437	20250218	142600	700810720	8680	8680	8680	8680	88
438	20250218	142500	700046880	8680	8680	8680	8680	12
439	20250218	142400	699942720	8690	8690	8690	8690	15
440	20250218	142300	699812370	8690	8680	8690	8680	6
441	20250218	142200	699760270	8670	8670	8670	8670	115
442	20250218	142100	698763220	8680	8680	8680	8680	0
443	20250218	142000	698763220	8680	8680	8680	8680	0
444	20250218	141900	698763220	8680	8670	8680	8670	87
445	20250218	141800	698008170	8670	8660	8670	8660	70
446	20250218	141700	697401310	8670	8670	8670	8670	1
447	20250218	141600	697392640	8660	8660	8660	8660	4
448	20250218	141500	697358000	8670	8670	8670	8670	0
449	20250218	141400	697358000	8670	8670	8670	8670	1
450	20250218	141300	697349330	8660	8670	8670	8660	33
451	20250218	141200	697063270	8660	8660	8660	8660	0
452	20250218	141100	697063270	8660	8660	8660	8660	18
453	20250218	141000	696907390	8660	8660	8660	8660	0
454	20250218	140900	696907390	8660	8660	8660	8660	4
455	20250218	140800	696872750	8670	8670	8670	8670	10
456	20250218	140700	696786050	8670	8670	8670	8670	0
457	20250218	140600	696786050	8670	8670	8670	8670	9
458	20250218	140500	696708020	8660	8660	8660	8660	0
459	20250218	140400	696708020	8660	8660	8660	8660	89
460	20250218	140300	695937280	8650	8660	8660	8650	17
461	20250218	140200	695790170	8650	8650	8650	8650	4
462	20250218	140100	695755570	8650	8650	8650	8650	67
463	20250218	140000	695176020	8650	8650	8650	8650	4
464	20250218	135900	695141420	8660	8660	8660	8660	0
465	20250218	135800	695141420	8660	8660	8660	8660	0
466	20250218	135700	695141420	8660	8660	8660	8650	26
467	20250218	135600	694916310	8660	8660	8660	8660	10
468	20250218	135500	694829710	8660	8650	8660	8650	94
469	20250218	135400	694015710	8660	8660	8660	8660	0
470	20250218	135300	694015710	8660	8650	8660	8650	6
471	20250218	135200	693963790	8650	8650	8650	8650	1
472	20250218	135100	693955140	8660	8660	8660	8660	2
473	20250218	135000	693937820	8650	8660	8660	8650	25
474	20250218	134900	693721360	8660	8660	8660	8660	9
475	20250218	134800	693643420	8660	8660	8660	8660	11
476	20250218	134700	693548160	8660	8660	8660	8660	13
477	20250218	134600	693435580	8660	8650	8660	8650	5
478	20250218	134500	693392320	8660	8660	8660	8660	0
479	20250218	134400	693392320	8660	8660	8660	8660	1
480	20250218	134300	693383660	8660	8660	8660	8660	17
481	20250218	134200	693236440	8650	8650	8650	8650	0
482	20250218	134100	693236440	8650	8650	8660	8650	119
483	20250218	134000	692206070	8650	8650	8650	8650	0
484	20250218	133900	692206070	8650	8650	8650	8650	4
485	20250218	133800	692171470	8650	8650	8650	8650	50
486	20250218	133700	691738970	8650	8650	8650	8650	15
487	20250218	133600	691609220	8660	8660	8660	8660	57
488	20250218	133500	691115600	8660	8660	8660	8660	92
489	20250218	133400	690318880	8650	8660	8660	8650	17
490	20250218	133300	690171700	8660	8660	8660	8660	260
491	20250218	133200	687920100	8670	8670	8670	8670	1
492	20250218	133100	687911430	8680	8660	8680	8660	42
493	20250218	133000	687547690	8660	8680	8680	8650	775
494	20250218	132900	680836920	8670	8670	8670	8670	11
495	20250218	132800	680741550	8680	8680	8680	8680	31
496	20250218	132700	680472470	8680	8680	8680	8680	54
497	20250218	132600	680003750	8690	8670	8690	8660	70
498	20250218	132500	679396910	8680	8680	8680	8680	32
499	20250218	132400	679119150	8680	8680	8680	8680	1
500	20250218	132300	679110470	8670	8670	8670	8670	5
501	20250218	132200	679067120	8680	8680	8680	8680	1
502	20250218	132100	679058440	8680	8680	8690	8680	20
503	20250218	132000	678884750	8690	8690	8690	8690	1
504	20250218	131900	678876060	8690	8690	8690	8690	0
505	20250218	131800	678876060	8690	8690	8690	8690	1
506	20250218	131700	678867370	8720	8720	8720	8720	0
507	20250218	131600	678867370	8720	8720	8720	8720	0
508	20250218	131500	678867370	8720	8720	8740	8720	22
509	20250218	131400	678675350	8720	8690	8720	8680	121
510	20250218	131300	677623740	8690	8660	8690	8660	263
511	20250218	131200	675343820	8650	8650	8650	8650	4
512	20250218	131100	675309220	8660	8660	8660	8660	2
513	20250218	131000	675291900	8640	8650	8650	8640	2582
514	20250218	130900	652983310	8650	8660	8660	8650	988
515	20250218	130800	644434850	8660	8660	8660	8660	130
516	20250218	130700	643309050	8660	8660	8660	8660	5
517	20250218	130600	643265750	8670	8670	8670	8670	10
518	20250218	130500	643179050	8670	8660	8670	8660	216
519	20250218	130400	641308230	8650	8670	8670	8650	7
520	20250218	130300	641247640	8660	8660	8660	8660	11
521	20250218	130200	641152380	8660	8670	8670	8660	5
522	20250218	130100	641109070	8660	8660	8660	8660	0
523	20250218	130000	641109070	8660	8670	8670	8660	5
524	20250218	125900	641065740	8670	8670	8670	8670	4
525	20250218	125800	641031060	8700	8700	8700	8700	0
526	20250218	125700	641031060	8700	8700	8700	8700	0
527	20250218	125600	641031060	8700	8690	8710	8690	461
528	20250218	125500	637019800	8700	8660	8700	8650	1253
529	20250218	125400	626125380	8660	8660	8660	8660	0
530	20250218	125300	626125380	8660	8660	8660	8660	0
531	20250218	125200	626125380	8660	8660	8660	8660	16
532	20250218	125100	625986820	8660	8660	8660	8660	0
533	20250218	125000	625986820	8660	8660	8660	8660	11
534	20250218	124900	625891560	8650	8650	8650	8650	235
535	20250218	124800	623858810	8650	8650	8650	8650	4
536	20250218	124700	623824210	8640	8640	8640	8640	22
537	20250218	124600	623634130	8630	8630	8630	8630	0
538	20250218	124500	623634130	8630	8630	8630	8630	200
539	20250218	124400	621908130	8630	8630	8640	8630	216
540	20250218	124300	620043930	8640	8640	8640	8640	175
541	20250218	124200	618531930	8640	8640	8640	8640	5
542	20250218	124100	618488730	8650	8650	8650	8640	269
543	20250218	124000	616162090	8660	8660	8660	8660	14
544	20250218	123900	616040850	8650	8650	8650	8650	68
545	20250218	123800	615452650	8650	8650	8650	8650	0
546	20250218	123700	615452650	8650	8650	8650	8650	4
547	20250218	123600	615418050	8660	8660	8660	8660	0
548	20250218	123500	615418050	8660	8660	8660	8660	0
549	20250218	123400	615418050	8660	8660	8660	8660	53
550	20250218	123300	614959070	8660	8660	8660	8660	1
551	20250218	123200	614950410	8650	8650	8660	8650	16
552	20250218	123100	614812000	8650	8650	8650	8650	0
553	20250218	123000	614812000	8650	8650	8650	8650	4
554	20250218	122900	614777400	8660	8660	8660	8660	4
555	20250218	122800	614742760	8650	8640	8650	8640	122
556	20250218	122700	613687740	8650	8660	8660	8650	3
557	20250218	122600	613661770	8660	8640	8660	8640	406
558	20250218	122500	610152690	8630	8630	8630	8630	17
559	20250218	122400	610005980	8640	8660	8660	8640	720
560	20250218	122300	603783380	8650	8650	8650	8650	4
561	20250218	122200	603748780	8650	8650	8650	8650	0
562	20250218	122100	603748780	8650	8650	8650	8650	102
563	20250218	122000	602866480	8660	8660	8660	8660	83
564	20250218	121900	602147700	8650	8650	8650	8650	4
565	20250218	121800	602113100	8650	8660	8660	8650	144
566	20250218	121700	600867260	8670	8660	8670	8660	13
567	20250218	121600	600754660	8670	8670	8670	8670	1
568	20250218	121500	600745990	8680	8670	8680	8670	69
569	20250218	121400	600147570	8660	8660	8660	8660	90
570	20250218	121300	599368170	8660	8660	8660	8660	500
571	20250218	121200	595038170	8660	8650	8660	8650	15
572	20250218	121100	594908310	8660	8660	8660	8660	6
573	20250218	121000	594856350	8660	8650	8660	8650	146
574	20250218	120900	593593400	8640	8650	8650	8640	588
575	20250218	120800	588507250	8660	8660	8660	8660	0
576	20250218	120700	588507250	8660	8670	8670	8660	443
577	20250218	120600	584670010	8670	8670	8670	8670	72
578	20250218	120500	584045770	8680	8670	8680	8670	52
579	20250218	120400	583594450	8670	8670	8670	8670	0
580	20250218	120300	583594450	8670	8670	8670	8670	4
581	20250218	120200	583559770	8680	8670	8680	8670	13
582	20250218	120100	583447040	8680	8660	8680	8660	459
583	20250218	120000	579470100	8680	8670	8680	8660	168
584	20250218	115900	578013060	8670	8670	8670	8670	0
585	20250218	115800	578013060	8670	8660	8670	8660	16
586	20250218	115700	577874490	8660	8660	8660	8660	0
587	20250218	115600	577874490	8660	8660	8660	8660	503
588	20250218	115500	573518510	8670	8680	8680	8670	710
589	20250218	115400	567362710	8670	8670	8670	8670	11
590	20250218	115300	567267340	8670	8670	8670	8670	4
591	20250218	115200	567232660	8680	8680	8680	8680	1
592	20250218	115100	567223980	8680	8670	8680	8670	45
593	20250218	115000	566833820	8670	8680	8680	8670	74
594	20250218	114900	566191610	8680	8680	8680	8680	270
595	20250218	114800	563848010	8680	8680	8680	8680	0
596	20250218	114700	563848010	8680	8670	8680	8670	24
597	20250218	114600	563639920	8670	8670	8670	8670	292
598	20250218	114500	561108280	8660	8660	8660	8660	0
599	20250218	114400	561108280	8660	8660	8660	8660	241
600	20250218	114300	559021220	8660	8660	8660	8660	12
601	20250218	114200	558917300	8670	8670	8670	8670	560
602	20250218	114100	554062100	8670	8670	8670	8670	453
603	20250218	114000	550134590	8680	8670	8680	8670	310
604	20250218	113900	547446790	8680	8680	8680	8680	103
605	20250218	113800	546552750	8690	8680	8690	8680	102
606	20250218	113700	545667380	8690	8700	8700	8690	11
607	20250218	113600	545571780	8680	8690	8690	8680	240
608	20250218	113500	543487180	8690	8690	8690	8690	10
609	20250218	113400	543400280	8700	8700	8700	8700	0
610	20250218	113300	543400280	8700	8700	8700	8700	0
611	20250218	113200	543400280	8700	8700	8700	8700	30
612	20250218	113100	543139280	8700	8690	8700	8690	12
613	20250218	113000	543034910	8680	8700	8700	8680	723
614	20250218	112900	536755930	8700	8700	8700	8700	12
615	20250218	112800	536651530	8700	8700	8700	8690	528
616	20250218	112700	532062730	8700	8700	8700	8700	0
617	20250218	112600	532062730	8700	8700	8700	8690	933
618	20250218	112500	523945640	8700	8700	8700	8700	410
619	20250218	112400	520378640	8700	8700	8700	8700	88
620	20250218	112300	519613040	8700	8700	8700	8700	250
621	20250218	112200	517438040	8700	8690	8700	8690	251
622	20250218	112100	515256530	8690	8680	8690	8680	292
623	20250218	112000	512719120	8680	8680	8680	8680	12
624	20250218	111900	512614960	8680	8680	8680	8680	0
625	20250218	111800	512614960	8680	8660	8680	8660	95
626	20250218	111700	511790460	8680	8680	8680	8680	105
627	20250218	111600	510879060	8680	8680	8680	8680	6
628	20250218	111500	510826980	8680	8680	8680	8680	0
629	20250218	111400	510826980	8680	8680	8680	8680	13
630	20250218	111300	510714140	8670	8680	8710	8650	786
631	20250218	111200	503902180	8680	8690	8690	8680	4
632	20250218	111100	503867430	8690	8650	8690	8650	1211
633	20250218	111000	493372360	8650	8650	8650	8650	29
634	20250218	110900	493121510	8650	8650	8650	8650	11
635	20250218	110800	493026360	8650	8640	8650	8640	108
636	20250218	110700	492092780	8640	8640	8640	8640	0
637	20250218	110600	492092780	8640	8640	8640	8640	1
638	20250218	110500	492084140	8640	8640	8640	8640	1
639	20250218	110400	492075500	8640	8640	8640	8640	0
640	20250218	110300	492075500	8640	8630	8650	8630	72
641	20250218	110200	491453430	8640	8640	8640	8640	0
642	20250218	110100	491453430	8640	8660	8660	8640	329
643	20250218	110000	488610850	8640	8650	8650	8640	158
644	20250218	105900	487244180	8650	8650	8650	8650	20
645	20250218	105800	487071180	8640	8630	8640	8630	481
646	20250218	105700	482915450	8630	8630	8630	8630	0
647	20250218	105600	482915450	8630	8630	8630	8630	0
648	20250218	105500	482915450	8630	8630	8630	8630	71
649	20250218	105400	482302720	8630	8620	8630	8620	82
650	20250218	105300	481595110	8640	8640	8640	8640	0
651	20250218	105200	481595110	8640	8640	8640	8640	0
652	20250218	105100	481595110	8640	8640	8640	8640	0
653	20250218	105000	481595110	8640	8630	8640	8630	116
654	20250218	104900	480592990	8630	8630	8630	8630	55
655	20250218	104800	480118340	8630	8630	8630	8630	20
656	20250218	104700	479945740	8620	8620	8620	8620	160
657	20250218	104600	478566540	8620	8620	8620	8620	11
658	20250218	104500	478471720	8620	8620	8620	8620	1
659	20250218	104400	478463100	8610	8610	8610	8610	1
660	20250218	104300	478454490	8610	8610	8610	8610	10
661	20250218	104200	478368390	8610	8620	8620	8610	186
662	20250218	104100	476765410	8620	8620	8620	8620	0
663	20250218	104000	476765410	8620	8620	8620	8620	0
664	20250218	103900	476765410	8620	8620	8620	8620	1
665	20250218	103800	476756790	8610	8630	8630	8610	74
666	20250218	103700	476119630	8630	8640	8640	8630	81
667	20250218	103600	475420590	8630	8630	8630	8630	100
668	20250218	103500	474557590	8620	8620	8620	8620	1
669	20250218	103400	474548970	8620	8630	8630	8620	23
670	20250218	103300	474350700	8620	8630	8630	8620	29
671	20250218	103200	474100570	8630	8620	8630	8620	189
672	20250218	103100	472471350	8620	8610	8620	8610	175
673	20250218	103000	470964060	8610	8610	8610	8610	0
674	20250218	102900	470964060	8610	8610	8610	8610	0
675	20250218	102800	470964060	8610	8610	8610	8610	34
676	20250218	102700	470671320	8600	8590	8600	8590	22
677	20250218	102600	470482230	8600	8600	8600	8600	130
678	20250218	102500	469364230	8590	8590	8590	8590	625
679	20250218	102400	463995480	8580	8580	8580	8580	6
680	20250218	102300	463944000	8600	8600	8600	8600	0
681	20250218	102200	463944000	8600	8570	8600	8570	108
682	20250218	102100	463018410	8570	8590	8590	8570	1000
683	20250218	102000	454443030	8590	8600	8600	8590	577
684	20250218	101900	449481600	8590	8590	8590	8590	161
685	20250218	101800	448098610	8590	8600	8600	8590	531
686	20250218	101700	443533210	8600	8630	8630	8600	264
687	20250218	101600	441260450	8610	8600	8630	8600	109
688	20250218	101500	440322870	8640	8640	8640	8640	6
689	20250218	101400	440271030	8600	8640	8640	8600	166
690	20250218	101300	438841030	8620	8610	8620	8610	1522
691	20250218	101200	425722890	8610	8610	8620	8600	216
692	20250218	101100	423863180	8620	8610	8620	8600	3
693	20250218	101000	423837350	8610	8600	8610	8600	47
694	20250218	100900	423432960	8600	8600	8600	8600	0
695	20250218	100800	423432960	8600	8610	8610	8600	43
696	20250218	100700	423062860	8610	8600	8610	8600	149
697	20250218	100600	421781300	8600	8600	8600	8600	1
698	20250218	100500	421772700	8600	8600	8600	8600	0
699	20250218	100400	421772700	8600	8600	8600	8600	37
700	20250218	100300	421454500	8600	8600	8600	8600	1
701	20250218	100200	421445900	8580	8580	8580	8580	59
702	20250218	100100	420939680	8580	8570	8580	8540	739
703	20250218	100000	414623010	8570	8580	8580	8570	144
704	20250218	095900	413388220	8580	8580	8580	8580	1
705	20250218	095800	413379640	8540	8540	8540	8540	0
706	20250218	095700	413379640	8540	8600	8600	8540	310
707	20250218	095600	410731640	8600	8590	8600	8590	98
708	20250218	095500	409889240	8590	8590	8590	8590	199
709	20250218	095400	408179830	8530	8590	8590	8530	627
710	20250218	095300	402825470	8580	8540	8590	8530	429
711	20250218	095200	399153200	8540	8580	8580	8520	10281
712	20250218	095100	311381140	8620	8620	8620	8620	78
713	20250218	095000	310708780	8570	8600	8610	8570	1862
714	20250218	094900	294679220	8600	8550	8600	8550	80
715	20250218	094800	293992270	8550	8570	8590	8550	1318
716	20250218	094700	282716040	8560	8610	8610	8560	532
717	20250218	094600	278160510	8570	8570	8570	8570	3
718	20250218	094500	278134800	8570	8610	8610	8570	44
719	20250218	094400	277757520	8610	8580	8610	8550	5159
720	20250218	094300	233611770	8580	8600	8600	8580	1012
721	20250218	094200	224918660	8590	8610	8610	8590	18
722	20250218	094100	224763880	8590	8600	8600	8590	498
723	20250218	094000	220484000	8610	8600	8610	8600	651
724	20250218	093900	214885390	8610	8620	8620	8610	1629
725	20250218	093800	200859480	8620	8620	8620	8620	1226
726	20250218	093700	190291360	8630	8630	8630	8620	457
727	20250218	093600	186349320	8650	8640	8650	8630	1348
728	20250218	093500	174705180	8650	8670	8670	8650	777
729	20250218	093400	167972980	8660	8640	8660	8640	149
730	20250218	093300	166682860	8660	8650	8660	8640	1245
731	20250218	093200	155925130	8650	8660	8660	8650	18
732	20250218	093100	155769420	8660	8650	8660	8630	1658
733	20250218	093000	141438280	8660	8690	8690	8660	110
734	20250218	092900	140485380	8690	8690	8690	8650	42
735	20250218	092800	140121990	8690	8660	8690	8660	699
736	20250218	092700	134066940	8660	8670	8670	8660	262
737	20250218	092600	131797010	8670	8690	8690	8670	114
738	20250218	092500	130808600	8680	8680	8680	8680	32
739	20250218	092400	130530840	8670	8690	8690	8670	1235
740	20250218	092300	119818330	8690	8710	8710	8690	133
741	20250218	092200	118660530	8740	8740	8740	8740	201
742	20250218	092100	116903790	8680	8750	8750	8680	102
743	20250218	092000	116018290	8750	8720	8750	8720	15
744	20250218	091900	115887290	8720	8720	8720	8720	111
745	20250218	091800	114919370	8680	8690	8690	8680	42
746	20250218	091700	114554520	8680	8720	8720	8680	459
747	20250218	091600	110557240	8720	8710	8720	8710	57
748	20250218	091500	110060220	8680	8690	8690	8680	40
749	20250218	091400	109712770	8670	8660	8680	8660	46
750	20250218	091300	109313830	8720	8720	8720	8720	5
751	20250218	091200	109270230	8700	8690	8700	8650	1126
752	20250218	091100	99526840	8670	8670	8670	8660	182
753	20250218	091000	97949410	8670	8670	8670	8650	3130
754	20250218	090900	70864130	8670	8710	8710	8670	994
755	20250218	090800	62220850	8720	8750	8750	8720	731
756	20250218	090700	55836200	8750	8750	8750	8750	104
757	20250218	090600	54926200	8720	8730	8730	8710	1448
758	20250218	090500	42310590	8710	8720	8770	8710	117
759	20250218	090400	41290870	8760	8760	8770	8760	1556
760	20250218	090300	27659750	8770	8770	8780	8760	866
761	20250218	090200	20064990	8780	8710	8780	8710	505
762	20250218	090100	15642740	8750	8710	8750	8700	193
763	20250218	090000	13957920	8720	8760	8760	8720	1598