KissMeData/412350/min/candle-20250220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250220	214300	496061670	4645	4645	4645	4645	1067
3	20250220	214200	496061670	4645	4645	4645	4645	0
4	20250220	214100	496061670	4645	4645	4645	4645	0
5	20250220	214000	496061670	4645	4645	4645	4645	0
6	20250220	213900	496061670	4645	4645	4645	4645	0
7	20250220	213800	496061670	4645	4645	4645	4645	0
8	20250220	213700	496061670	4645	4645	4645	4645	0
9	20250220	213600	496061670	4645	4645	4645	4645	0
10	20250220	213500	496061670	4645	4645	4645	4645	0
11	20250220	213400	496061670	4645	4645	4645	4645	0
12	20250220	213300	496061670	4645	4645	4645	4645	0
13	20250220	213200	496061670	4645	4645	4645	4645	0
14	20250220	213100	496061670	4645	4645	4645	4645	0
15	20250220	213000	496061670	4645	4645	4645	4645	0
16	20250220	212900	496061670	4645	4645	4645	4645	0
17	20250220	212800	496061670	4645	4645	4645	4645	0
18	20250220	212700	496061670	4645	4645	4645	4645	0
19	20250220	212600	496061670	4645	4645	4645	4645	0
20	20250220	212500	496061670	4645	4645	4645	4645	0
21	20250220	212400	496061670	4645	4645	4645	4645	0
22	20250220	212300	496061670	4645	4645	4645	4645	0
23	20250220	212200	496061670	4645	4645	4645	4645	0
24	20250220	212100	496061670	4645	4645	4645	4645	0
25	20250220	212000	496061670	4645	4645	4645	4645	0
26	20250220	211900	496061670	4645	4645	4645	4645	0
27	20250220	211800	496061670	4645	4645	4645	4645	0
28	20250220	211700	496061670	4645	4645	4645	4645	0
29	20250220	211600	496061670	4645	4645	4645	4645	0
30	20250220	211500	496061670	4645	4645	4645	4645	0
31	20250220	211400	496061670	4645	4645	4645	4645	0
32	20250220	211300	496061670	4645	4645	4645	4645	1067
33	20250220	211200	496061670	4645	4645	4645	4645	0
34	20250220	211100	496061670	4645	4645	4645	4645	0
35	20250220	211000	496061670	4645	4645	4645	4645	0
36	20250220	210900	496061670	4645	4645	4645	4645	0
37	20250220	210800	496061670	4645	4645	4645	4645	0
38	20250220	210700	496061670	4645	4645	4645	4645	0
39	20250220	210600	496061670	4645	4645	4645	4645	0
40	20250220	210500	496061670	4645	4645	4645	4645	0
41	20250220	210400	496061670	4645	4645	4645	4645	0
42	20250220	210300	496061670	4645	4645	4645	4645	0
43	20250220	210200	496061670	4645	4645	4645	4645	0
44	20250220	210100	496061670	4645	4645	4645	4645	0
45	20250220	210000	496061670	4645	4645	4645	4645	0
46	20250220	205900	496061670	4645	4645	4645	4645	0
47	20250220	205800	496061670	4645	4645	4645	4645	0
48	20250220	205700	496061670	4645	4645	4645	4645	0
49	20250220	205600	496061670	4645	4645	4645	4645	0
50	20250220	205500	496061670	4645	4645	4645	4645	0
51	20250220	205400	496061670	4645	4645	4645	4645	0
52	20250220	205300	496061670	4645	4645	4645	4645	0
53	20250220	205200	496061670	4645	4645	4645	4645	0
54	20250220	205100	496061670	4645	4645	4645	4645	0
55	20250220	205000	496061670	4645	4645	4645	4645	0
56	20250220	204900	496061670	4645	4645	4645	4645	0
57	20250220	204800	496061670	4645	4645	4645	4645	0
58	20250220	204700	496061670	4645	4645	4645	4645	0
59	20250220	204600	496061670	4645	4645	4645	4645	0
60	20250220	204500	496061670	4645	4645	4645	4645	0
61	20250220	204400	496061670	4645	4645	4645	4645	0
62	20250220	204300	496061670	4645	4645	4645	4645	1067
63	20250220	204200	496061670	4645	4645	4645	4645	0
64	20250220	204100	496061670	4645	4645	4645	4645	0
65	20250220	204000	496061670	4645	4645	4645	4645	0
66	20250220	203900	496061670	4645	4645	4645	4645	0
67	20250220	203800	496061670	4645	4645	4645	4645	0
68	20250220	203700	496061670	4645	4645	4645	4645	0
69	20250220	203600	496061670	4645	4645	4645	4645	0
70	20250220	203500	496061670	4645	4645	4645	4645	0
71	20250220	203400	496061670	4645	4645	4645	4645	0
72	20250220	203300	496061670	4645	4645	4645	4645	0
73	20250220	203200	496061670	4645	4645	4645	4645	0
74	20250220	203100	496061670	4645	4645	4645	4645	0
75	20250220	203000	496061670	4645	4645	4645	4645	0
76	20250220	202900	496061670	4645	4645	4645	4645	0
77	20250220	202800	496061670	4645	4645	4645	4645	0
78	20250220	202700	496061670	4645	4645	4645	4645	0
79	20250220	202600	496061670	4645	4645	4645	4645	0
80	20250220	202500	496061670	4645	4645	4645	4645	0
81	20250220	202400	496061670	4645	4645	4645	4645	0
82	20250220	202300	496061670	4645	4645	4645	4645	0
83	20250220	202200	496061670	4645	4645	4645	4645	0
84	20250220	202100	496061670	4645	4645	4645	4645	0
85	20250220	202000	496061670	4645	4645	4645	4645	0
86	20250220	201900	496061670	4645	4645	4645	4645	0
87	20250220	201800	496061670	4645	4645	4645	4645	0
88	20250220	201700	496061670	4645	4645	4645	4645	0
89	20250220	201600	496061670	4645	4645	4645	4645	0
90	20250220	201500	496061670	4645	4645	4645	4645	0
91	20250220	201400	496061670	4645	4645	4645	4645	0
92	20250220	201300	496061670	4645	4645	4645	4645	1067
93	20250220	201200	496061670	4645	4645	4645	4645	0
94	20250220	201100	496061670	4645	4645	4645	4645	0
95	20250220	201000	496061670	4645	4645	4645	4645	0
96	20250220	200900	496061670	4645	4645	4645	4645	0
97	20250220	200800	496061670	4645	4645	4645	4645	0
98	20250220	200700	496061670	4645	4645	4645	4645	0
99	20250220	200600	496061670	4645	4645	4645	4645	0
100	20250220	200500	496061670	4645	4645	4645	4645	0
101	20250220	200400	496061670	4645	4645	4645	4645	0
102	20250220	200300	496061670	4645	4645	4645	4645	0
103	20250220	200200	496061670	4645	4645	4645	4645	0
104	20250220	200100	496061670	4645	4645	4645	4645	0
105	20250220	200000	496061670	4645	4645	4645	4645	0
106	20250220	195900	496061670	4645	4645	4645	4645	0
107	20250220	195800	496061670	4645	4645	4645	4645	0
108	20250220	195700	496061670	4645	4645	4645	4645	0
109	20250220	195600	496061670	4645	4645	4645	4645	0
110	20250220	195500	496061670	4645	4645	4645	4645	0
111	20250220	195400	496061670	4645	4645	4645	4645	0
112	20250220	195300	496061670	4645	4645	4645	4645	0
113	20250220	195200	496061670	4645	4645	4645	4645	0
114	20250220	195100	496061670	4645	4645	4645	4645	0
115	20250220	195000	496061670	4645	4645	4645	4645	0
116	20250220	194900	496061670	4645	4645	4645	4645	0
117	20250220	194800	496061670	4645	4645	4645	4645	0
118	20250220	194700	496061670	4645	4645	4645	4645	0
119	20250220	194600	496061670	4645	4645	4645	4645	0
120	20250220	194500	496061670	4645	4645	4645	4645	0
121	20250220	194400	496061670	4645	4645	4645	4645	0
122	20250220	194300	496061670	4645	4645	4645	4645	1067
123	20250220	194200	496061670	4645	4645	4645	4645	0
124	20250220	194100	496061670	4645	4645	4645	4645	0
125	20250220	194000	496061670	4645	4645	4645	4645	0
126	20250220	193900	496061670	4645	4645	4645	4645	0
127	20250220	193800	496061670	4645	4645	4645	4645	0
128	20250220	193700	496061670	4645	4645	4645	4645	0
129	20250220	193600	496061670	4645	4645	4645	4645	0
130	20250220	193500	496061670	4645	4645	4645	4645	0
131	20250220	193400	496061670	4645	4645	4645	4645	0
132	20250220	193300	496061670	4645	4645	4645	4645	0
133	20250220	193200	496061670	4645	4645	4645	4645	0
134	20250220	193100	496061670	4645	4645	4645	4645	0
135	20250220	193000	496061670	4645	4645	4645	4645	0
136	20250220	192900	496061670	4645	4645	4645	4645	0
137	20250220	192800	496061670	4645	4645	4645	4645	0
138	20250220	192700	496061670	4645	4645	4645	4645	0
139	20250220	192600	496061670	4645	4645	4645	4645	0
140	20250220	192500	496061670	4645	4645	4645	4645	0
141	20250220	192400	496061670	4645	4645	4645	4645	0
142	20250220	192300	496061670	4645	4645	4645	4645	0
143	20250220	192200	496061670	4645	4645	4645	4645	0
144	20250220	192100	496061670	4645	4645	4645	4645	0
145	20250220	192000	496061670	4645	4645	4645	4645	0
146	20250220	191900	496061670	4645	4645	4645	4645	0
147	20250220	191800	496061670	4645	4645	4645	4645	0
148	20250220	191700	496061670	4645	4645	4645	4645	0
149	20250220	191600	496061670	4645	4645	4645	4645	0
150	20250220	191500	496061670	4645	4645	4645	4645	0
151	20250220	191400	496061670	4645	4645	4645	4645	0
152	20250220	191300	496061670	4645	4645	4645	4645	1067
153	20250220	191200	496061670	4645	4645	4645	4645	0
154	20250220	191100	496061670	4645	4645	4645	4645	0
155	20250220	191000	496061670	4645	4645	4645	4645	0
156	20250220	190900	496061670	4645	4645	4645	4645	0
157	20250220	190800	496061670	4645	4645	4645	4645	0
158	20250220	190700	496061670	4645	4645	4645	4645	0
159	20250220	190600	496061670	4645	4645	4645	4645	0
160	20250220	190500	496061670	4645	4645	4645	4645	0
161	20250220	190400	496061670	4645	4645	4645	4645	0
162	20250220	190300	496061670	4645	4645	4645	4645	0
163	20250220	190200	496061670	4645	4645	4645	4645	0
164	20250220	190100	496061670	4645	4645	4645	4645	0
165	20250220	190000	496061670	4645	4645	4645	4645	0
166	20250220	185900	496061670	4645	4645	4645	4645	0
167	20250220	185800	496061670	4645	4645	4645	4645	0
168	20250220	185700	496061670	4645	4645	4645	4645	0
169	20250220	185600	496061670	4645	4645	4645	4645	0
170	20250220	185500	496061670	4645	4645	4645	4645	0
171	20250220	185400	496061670	4645	4645	4645	4645	0
172	20250220	185300	496061670	4645	4645	4645	4645	0
173	20250220	185200	496061670	4645	4645	4645	4645	0
174	20250220	185100	496061670	4645	4645	4645	4645	0
175	20250220	185000	496061670	4645	4645	4645	4645	0
176	20250220	184900	496061670	4645	4645	4645	4645	0
177	20250220	184800	496061670	4645	4645	4645	4645	0
178	20250220	184700	496061670	4645	4645	4645	4645	0
179	20250220	184600	496061670	4645	4645	4645	4645	0
180	20250220	184500	496061670	4645	4645	4645	4645	0
181	20250220	184400	496061670	4645	4645	4645	4645	0
182	20250220	184300	496061670	4645	4645	4645	4645	1067
183	20250220	184200	496061670	4645	4645	4645	4645	0
184	20250220	184100	496061670	4645	4645	4645	4645	0
185	20250220	184000	496061670	4645	4645	4645	4645	0
186	20250220	183900	496061670	4645	4645	4645	4645	0
187	20250220	183800	496061670	4645	4645	4645	4645	0
188	20250220	183700	496061670	4645	4645	4645	4645	0
189	20250220	183600	496061670	4645	4645	4645	4645	0
190	20250220	183500	496061670	4645	4645	4645	4645	0
191	20250220	183400	496061670	4645	4645	4645	4645	0
192	20250220	183300	496061670	4645	4645	4645	4645	0
193	20250220	183200	496061670	4645	4645	4645	4645	0
194	20250220	183100	496061670	4645	4645	4645	4645	0
195	20250220	183000	496061670	4645	4645	4645	4645	0
196	20250220	182900	496061670	4645	4645	4645	4645	0
197	20250220	182800	496061670	4645	4645	4645	4645	0
198	20250220	182700	496061670	4645	4645	4645	4645	0
199	20250220	182600	496061670	4645	4645	4645	4645	0
200	20250220	182500	496061670	4645	4645	4645	4645	0
201	20250220	182400	496061670	4645	4645	4645	4645	0
202	20250220	182300	496061670	4645	4645	4645	4645	0
203	20250220	182200	496061670	4645	4645	4645	4645	0
204	20250220	182100	496061670	4645	4645	4645	4645	0
205	20250220	182000	496061670	4645	4645	4645	4645	0
206	20250220	181900	496061670	4645	4645	4645	4645	0
207	20250220	181800	496061670	4645	4645	4645	4645	0
208	20250220	181700	496061670	4645	4645	4645	4645	0
209	20250220	181600	496061670	4645	4645	4645	4645	0
210	20250220	181500	496061670	4645	4645	4645	4645	0
211	20250220	181400	496061670	4645	4645	4645	4645	0
212	20250220	181300	496061670	4645	4645	4645	4645	1067
213	20250220	181200	496061670	4645	4645	4645	4645	0
214	20250220	181100	496061670	4645	4645	4645	4645	0
215	20250220	181000	496061670	4645	4645	4645	4645	0
216	20250220	180900	496061670	4645	4645	4645	4645	0
217	20250220	180800	496061670	4645	4645	4645	4645	0
218	20250220	180700	496061670	4645	4645	4645	4645	0
219	20250220	180600	496061670	4645	4645	4645	4645	0
220	20250220	180500	496061670	4645	4645	4645	4645	0
221	20250220	180400	496061670	4645	4645	4645	4645	0
222	20250220	180300	496061670	4645	4645	4645	4645	0
223	20250220	180200	496061670	4645	4645	4645	4645	0
224	20250220	180100	496061670	4645	4645	4645	4645	0
225	20250220	180000	496061670	4645	4645	4645	4645	0
226	20250220	175900	496061670	4645	4645	4645	4645	0
227	20250220	175800	496061670	4645	4645	4645	4645	0
228	20250220	175700	496061670	4645	4645	4645	4645	0
229	20250220	175600	496061670	4645	4645	4645	4645	0
230	20250220	175500	496061670	4645	4645	4645	4645	0
231	20250220	175400	496061670	4645	4645	4645	4645	0
232	20250220	175300	496061670	4645	4645	4645	4645	0
233	20250220	175200	496061670	4645	4645	4645	4645	0
234	20250220	175100	496061670	4645	4645	4645	4645	0
235	20250220	175000	496061670	4645	4645	4645	4645	0
236	20250220	174900	496061670	4645	4645	4645	4645	0
237	20250220	174800	496061670	4645	4645	4645	4645	0
238	20250220	174700	496061670	4645	4645	4645	4645	0
239	20250220	174600	496061670	4645	4645	4645	4645	0
240	20250220	174500	496061670	4645	4645	4645	4645	0
241	20250220	174400	496061670	4645	4645	4645	4645	0
242	20250220	174300	496061670	4645	4645	4645	4645	1067
243	20250220	174200	496061670	4645	4645	4645	4645	0
244	20250220	174100	496061670	4645	4645	4645	4645	0
245	20250220	174000	496061670	4645	4645	4645	4645	0
246	20250220	173900	496061670	4645	4645	4645	4645	0
247	20250220	173800	496061670	4645	4645	4645	4645	0
248	20250220	173700	496061670	4645	4645	4645	4645	0
249	20250220	173600	496061670	4645	4645	4645	4645	0
250	20250220	173500	496061670	4645	4645	4645	4645	0
251	20250220	173400	496061670	4645	4645	4645	4645	0
252	20250220	173300	496061670	4645	4645	4645	4645	0
253	20250220	173200	496061670	4645	4645	4645	4645	0
254	20250220	173100	496061670	4645	4645	4645	4645	0
255	20250220	173000	496061670	4645	4645	4645	4645	0
256	20250220	172900	496061670	4645	4645	4645	4645	0
257	20250220	172800	496061670	4645	4645	4645	4645	0
258	20250220	172700	496061670	4645	4645	4645	4645	0
259	20250220	172600	496061670	4645	4645	4645	4645	0
260	20250220	172500	496061670	4645	4645	4645	4645	0
261	20250220	172400	496061670	4645	4645	4645	4645	0
262	20250220	172300	496061670	4645	4645	4645	4645	0
263	20250220	172200	496061670	4645	4645	4645	4645	0
264	20250220	172100	496061670	4645	4645	4645	4645	0
265	20250220	172000	496061670	4645	4645	4645	4645	0
266	20250220	171900	496061670	4645	4645	4645	4645	0
267	20250220	171800	496061670	4645	4645	4645	4645	0
268	20250220	171700	496061670	4645	4645	4645	4645	0
269	20250220	171600	496061670	4645	4645	4645	4645	0
270	20250220	171500	496061670	4645	4645	4645	4645	0
271	20250220	171400	496061670	4645	4645	4645	4645	0
272	20250220	171300	496061670	4645	4645	4645	4645	1067
273	20250220	171200	496061670	4645	4645	4645	4645	0
274	20250220	171100	496061670	4645	4645	4645	4645	0
275	20250220	171000	496061670	4645	4645	4645	4645	0
276	20250220	170900	496061670	4645	4645	4645	4645	0
277	20250220	170800	496061670	4645	4645	4645	4645	0
278	20250220	170700	496061670	4645	4645	4645	4645	0
279	20250220	170600	496061670	4645	4645	4645	4645	0
280	20250220	170500	496061670	4645	4645	4645	4645	0
281	20250220	170400	496061670	4645	4645	4645	4645	0
282	20250220	170300	496061670	4645	4645	4645	4645	0
283	20250220	170200	496061670	4645	4645	4645	4645	0
284	20250220	170100	496061670	4645	4645	4645	4645	0
285	20250220	170000	496061670	4645	4645	4645	4645	0
286	20250220	165900	496061670	4645	4645	4645	4645	0
287	20250220	165800	496061670	4645	4645	4645	4645	0
288	20250220	165700	496061670	4645	4645	4645	4645	0
289	20250220	165600	496061670	4645	4645	4645	4645	0
290	20250220	165500	496061670	4645	4645	4645	4645	0
291	20250220	165400	496061670	4645	4645	4645	4645	0
292	20250220	165300	496061670	4645	4645	4645	4645	0
293	20250220	165200	496061670	4645	4645	4645	4645	0
294	20250220	165100	496061670	4645	4645	4645	4645	0
295	20250220	165000	496061670	4645	4645	4645	4645	0
296	20250220	164900	496061670	4645	4645	4645	4645	0
297	20250220	164800	496061670	4645	4645	4645	4645	0
298	20250220	164700	496061670	4645	4645	4645	4645	0
299	20250220	164600	496061670	4645	4645	4645	4645	0
300	20250220	164500	496061670	4645	4645	4645	4645	0
301	20250220	164400	496061670	4645	4645	4645	4645	0
302	20250220	164300	496061670	4645	4645	4645	4645	1067
303	20250220	164200	496061670	4645	4645	4645	4645	0
304	20250220	164100	496061670	4645	4645	4645	4645	0
305	20250220	164000	496061670	4645	4645	4645	4645	0
306	20250220	163900	496061670	4645	4645	4645	4645	0
307	20250220	163800	496061670	4645	4645	4645	4645	0
308	20250220	163700	496061670	4645	4645	4645	4645	0
309	20250220	163600	496061670	4645	4645	4645	4645	0
310	20250220	163500	496061670	4645	4645	4645	4645	0
311	20250220	163400	496061670	4645	4645	4645	4645	0
312	20250220	163300	496061670	4645	4645	4645	4645	0
313	20250220	163200	496061670	4645	4645	4645	4645	0
314	20250220	163100	496061670	4645	4645	4645	4645	0
315	20250220	163000	496061670	4645	4645	4645	4645	0
316	20250220	162900	496061670	4645	4645	4645	4645	0
317	20250220	162800	496061670	4645	4645	4645	4645	0
318	20250220	162700	496061670	4645	4645	4645	4645	0
319	20250220	162600	496061670	4645	4645	4645	4645	0
320	20250220	162500	496061670	4645	4645	4645	4645	0
321	20250220	162400	496061670	4645	4645	4645	4645	0
322	20250220	162300	496061670	4645	4645	4645	4645	0
323	20250220	162200	496061670	4645	4645	4645	4645	0
324	20250220	162100	496061670	4645	4645	4645	4645	0
325	20250220	162000	496061670	4645	4645	4645	4645	0
326	20250220	161900	496061670	4645	4645	4645	4645	0
327	20250220	161800	496061670	4645	4645	4645	4645	0
328	20250220	161700	496061670	4645	4645	4645	4645	0
329	20250220	161600	496061670	4645	4645	4645	4645	0
330	20250220	161500	496061670	4645	4645	4645	4645	0
331	20250220	161400	496061670	4645	4645	4645	4645	0
332	20250220	161300	496061670	4645	4645	4645	4645	1067
333	20250220	161200	496061670	4645	4645	4645	4645	0
334	20250220	161100	496061670	4645	4645	4645	4645	0
335	20250220	161000	496061670	4645	4645	4645	4645	0
336	20250220	160900	496061670	4645	4645	4645	4645	0
337	20250220	160800	496061670	4645	4645	4645	4645	0
338	20250220	160700	496061670	4645	4645	4645	4645	0
339	20250220	160600	496061670	4645	4645	4645	4645	0
340	20250220	160500	496061670	4645	4645	4645	4645	0
341	20250220	160400	496061670	4645	4645	4645	4645	0
342	20250220	160300	496061670	4645	4645	4645	4645	0
343	20250220	160200	496061670	4645	4645	4645	4645	0
344	20250220	160100	496061670	4645	4645	4645	4645	0
345	20250220	160000	496061670	4645	4645	4645	4645	0
346	20250220	155900	496061670	4645	4645	4645	4645	0
347	20250220	155800	496061670	4645	4645	4645	4645	0
348	20250220	155700	496061670	4645	4645	4645	4645	0
349	20250220	155600	496061670	4645	4645	4645	4645	0
350	20250220	155500	496061670	4645	4645	4645	4645	0
351	20250220	155400	496061670	4645	4645	4645	4645	0
352	20250220	155300	496061670	4645	4645	4645	4645	0
353	20250220	155200	496061670	4645	4645	4645	4645	0
354	20250220	155100	496061670	4645	4645	4645	4645	0
355	20250220	155000	496061670	4645	4645	4645	4645	0
356	20250220	154900	496061670	4645	4645	4645	4645	0
357	20250220	154800	496061670	4645	4645	4645	4645	0
358	20250220	154700	496061670	4645	4645	4645	4645	0
359	20250220	154600	496061670	4645	4645	4645	4645	0
360	20250220	154500	496061670	4645	4645	4645	4645	0
361	20250220	154400	496061670	4645	4645	4645	4645	0
362	20250220	154300	496061670	4645	4645	4645	4645	1067
363	20250220	154200	496061670	4645	4645	4645	4645	0
364	20250220	154100	496061670	4645	4645	4645	4645	0
365	20250220	154000	496061670	4645	4645	4645	4645	0
366	20250220	153900	496061670	4645	4645	4645	4645	0
367	20250220	153800	496061670	4645	4645	4645	4645	0
368	20250220	153700	496061670	4645	4645	4645	4645	0
369	20250220	153600	496061670	4645	4645	4645	4645	0
370	20250220	153500	496061670	4645	4645	4645	4645	0
371	20250220	153400	496061670	4645	4645	4645	4645	0
372	20250220	153300	496061670	4645	4645	4645	4645	0
373	20250220	153200	496061670	4645	4645	4645	4645	0
374	20250220	153100	496061670	4645	4645	4645	4645	0
375	20250220	153000	496061670	4645	4645	4645	4645	1067
376	20250220	152900	491105455	4645	4645	4645	4645	0
377	20250220	152800	491105455	4645	4645	4645	4645	0
378	20250220	152700	491105455	4645	4645	4645	4645	0
379	20250220	152600	491105455	4645	4645	4645	4645	0
380	20250220	152500	491105455	4645	4645	4645	4645	0
381	20250220	152400	491105455	4645	4645	4645	4645	0
382	20250220	152300	491105455	4645	4645	4645	4645	0
383	20250220	152200	491105455	4645	4645	4645	4645	0
384	20250220	152100	491105455	4645	4645	4645	4645	0
385	20250220	152000	491105455	4645	4645	4645	4645	0
386	20250220	151900	491105455	4645	4650	4650	4645	55
387	20250220	151800	490849730	4650	4650	4650	4650	1607
388	20250220	151700	483377180	4650	4655	4655	4650	584
389	20250220	151600	480659910	4655	4655	4655	4655	0
390	20250220	151500	480659910	4655	4655	4655	4655	0
391	20250220	151400	480659910	4655	4670	4670	4655	555
392	20250220	151300	478076105	4670	4670	4670	4670	0
393	20250220	151200	478076105	4670	4670	4670	4670	0
394	20250220	151100	478076105	4670	4670	4670	4670	0
395	20250220	151000	478076105	4670	4670	4670	4670	0
396	20250220	150900	478076105	4670	4665	4670	4660	95
397	20250220	150800	477633295	4665	4690	4690	4665	31
398	20250220	150700	477488330	4690	4690	4690	4690	30
399	20250220	150600	477347630	4690	4700	4700	4690	110
400	20250220	150500	476831700	4700	4700	4700	4700	66
401	20250220	150400	476521500	4690	4690	4690	4690	0
402	20250220	150300	476521500	4690	4690	4690	4690	100
403	20250220	150200	476052500	4690	4690	4690	4690	29
404	20250220	150100	475916490	4670	4670	4670	4670	0
405	20250220	150000	475916490	4670	4670	4670	4670	0
406	20250220	145900	475916490	4670	4670	4670	4670	0
407	20250220	145800	475916490	4670	4670	4670	4670	50
408	20250220	145700	475682990	4670	4670	4670	4670	205
409	20250220	145600	474725640	4670	4670	4670	4670	0
410	20250220	145500	474725640	4670	4670	4670	4670	0
411	20250220	145400	474725640	4670	4670	4670	4670	0
412	20250220	145300	474725640	4670	4685	4685	4670	50
413	20250220	145200	474491990	4680	4680	4680	4680	594
414	20250220	145100	471712070	4675	4675	4675	4675	41
415	20250220	145000	471520395	4670	4670	4670	4670	2
416	20250220	144900	471511055	4670	4670	4670	4670	0
417	20250220	144800	471511055	4670	4670	4670	4670	0
418	20250220	144700	471511055	4670	4670	4670	4670	63
419	20250220	144600	471216845	4670	4670	4670	4670	14
420	20250220	144500	471151465	4670	4670	4670	4670	662
421	20250220	144400	468059925	4670	4670	4670	4670	0
422	20250220	144300	468059925	4670	4670	4670	4670	3
423	20250220	144200	468045915	4680	4670	4680	4670	535
424	20250220	144100	465542465	4655	4655	4655	4655	0
425	20250220	144000	465542465	4655	4655	4655	4655	0
426	20250220	143900	465542465	4655	4655	4655	4655	100
427	20250220	143800	465076965	4655	4655	4655	4655	0
428	20250220	143700	465076965	4655	4655	4655	4655	214
429	20250220	143600	464080795	4655	4655	4655	4655	0
430	20250220	143500	464080795	4655	4645	4655	4645	491
431	20250220	143400	461796190	4635	4635	4635	4635	322
432	20250220	143300	460303720	4635	4635	4635	4635	36
433	20250220	143200	460136860	4640	4655	4655	4640	676
434	20250220	143100	456997880	4655	4655	4655	4655	0
435	20250220	143000	456997880	4655	4655	4655	4655	267
436	20250220	142900	455754995	4660	4670	4670	4660	1449
437	20250220	142800	448997200	4670	4665	4670	4665	31
438	20250220	142700	448852555	4665	4670	4670	4665	537
439	20250220	142600	446345760	4670	4675	4675	4670	407
440	20250220	142500	444443050	4675	4675	4675	4675	202
441	20250220	142400	443498700	4680	4680	4680	4680	386
442	20250220	142300	441692220	4680	4680	4680	4680	94
443	20250220	142200	441252300	4685	4685	4685	4685	0
444	20250220	142100	441252300	4685	4685	4685	4685	0
445	20250220	142000	441252300	4685	4685	4685	4680	305
446	20250220	141900	439824875	4680	4680	4680	4680	0
447	20250220	141800	439824875	4680	4680	4680	4680	271
448	20250220	141700	438556595	4690	4690	4690	4690	0
449	20250220	141600	438556595	4690	4690	4690	4690	0
450	20250220	141500	438556595	4690	4675	4690	4675	268
451	20250220	141400	437302945	4675	4675	4675	4675	176
452	20250220	141300	436480145	4675	4680	4680	4675	269
453	20250220	141200	435222265	4680	4685	4685	4680	431
454	20250220	141100	433204050	4685	4685	4685	4685	1
455	20250220	141000	433199365	4680	4680	4680	4680	0
456	20250220	140900	433199365	4680	4680	4680	4680	1
457	20250220	140800	433194685	4680	4680	4680	4680	0
458	20250220	140700	433194685	4680	4680	4680	4680	0
459	20250220	140600	433194685	4680	4680	4680	4680	0
460	20250220	140500	433194685	4680	4680	4680	4680	473
461	20250220	140400	430981045	4680	4680	4680	4680	0
462	20250220	140300	430981045	4680	4680	4680	4680	0
463	20250220	140200	430981045	4680	4680	4680	4680	0
464	20250220	140100	430981045	4680	4680	4690	4680	161
465	20250220	140000	430227545	4680	4710	4710	4680	2586
466	20250220	135900	418098180	4710	4710	4710	4710	1
467	20250220	135800	418093470	4705	4705	4705	4705	0
468	20250220	135700	418093470	4705	4710	4710	4705	255
469	20250220	135600	416893170	4710	4710	4710	4710	50
470	20250220	135500	416657670	4710	4710	4710	4710	0
471	20250220	135400	416657670	4710	4710	4710	4710	0
472	20250220	135300	416657670	4710	4710	4710	4710	0
473	20250220	135200	416657670	4710	4710	4710	4710	0
474	20250220	135100	416657670	4710	4710	4710	4710	10
475	20250220	135000	416610570	4725	4725	4725	4725	0
476	20250220	134900	416610570	4725	4725	4725	4725	45
477	20250220	134800	416397945	4705	4705	4705	4705	0
478	20250220	134700	416397945	4705	4705	4705	4705	0
479	20250220	134600	416397945	4705	4705	4705	4705	0
480	20250220	134500	416397945	4705	4705	4705	4705	12
481	20250220	134400	416341485	4705	4705	4705	4705	0
482	20250220	134300	416341485	4705	4705	4705	4705	0
483	20250220	134200	416341485	4705	4705	4705	4705	0
484	20250220	134100	416341485	4705	4705	4705	4705	0
485	20250220	134000	416341485	4705	4705	4705	4705	0
486	20250220	133900	416341485	4705	4705	4705	4705	0
487	20250220	133800	416341485	4705	4695	4705	4695	769
488	20250220	133700	412724730	4690	4690	4690	4690	21
489	20250220	133600	412626240	4690	4690	4690	4690	134
490	20250220	133500	411997780	4685	4685	4685	4685	0
491	20250220	133400	411997780	4685	4680	4685	4680	260
492	20250220	133300	410780030	4685	4685	4685	4685	30
493	20250220	133200	410639480	4680	4680	4680	4680	0
494	20250220	133100	410639480	4680	4680	4680	4680	0
495	20250220	133000	410639480	4680	4680	4680	4680	493
496	20250220	132900	408332240	4695	4695	4695	4695	1
497	20250220	132800	408327545	4690	4690	4690	4690	1050
498	20250220	132700	403403045	4695	4695	4695	4695	121
499	20250220	132600	402834950	4695	4695	4695	4695	0
500	20250220	132500	402834950	4695	4695	4695	4695	5
501	20250220	132400	402811475	4695	4695	4695	4695	710
502	20250220	132300	399478025	4695	4700	4700	4695	30
503	20250220	132200	399337075	4695	4695	4695	4695	0
504	20250220	132100	399337075	4695	4695	4695	4695	17
505	20250220	132000	399257260	4700	4700	4700	4695	74
506	20250220	131900	398909725	4695	4695	4695	4695	0
507	20250220	131800	398909725	4695	4695	4695	4695	2
508	20250220	131700	398900335	4695	4695	4695	4695	0
509	20250220	131600	398900335	4695	4700	4700	4695	205
510	20250220	131500	397937330	4705	4705	4705	4705	0
511	20250220	131400	397937330	4705	4705	4705	4705	527
512	20250220	131300	395457795	4705	4705	4705	4705	5
513	20250220	131200	395434270	4710	4710	4710	4710	0
514	20250220	131100	395434270	4710	4710	4710	4710	470
515	20250220	131000	393220570	4695	4745	4745	4695	1480
516	20250220	130900	386249560	4745	4745	4745	4745	0
517	20250220	130800	386249560	4745	4745	4745	4745	45
518	20250220	130700	386036035	4765	4765	4765	4765	22
519	20250220	130600	385931205	4780	4745	4780	4745	302
520	20250220	130500	384487820	4780	4795	4795	4745	461
521	20250220	130400	382279165	4795	4795	4795	4795	48
522	20250220	130300	382049005	4785	4775	4785	4775	165
523	20250220	130200	381260105	4770	4750	4770	4725	275
524	20250220	130100	379953490	4745	4730	4745	4730	67
525	20250220	130000	379636085	4725	4725	4725	4725	28
526	20250220	125900	379503785	4725	4725	4725	4725	100
527	20250220	125800	379031285	4725	4725	4725	4725	165
528	20250220	125700	378251660	4725	4725	4725	4725	5
529	20250220	125600	378228035	4725	4725	4725	4725	0
530	20250220	125500	378228035	4725	4740	4740	4725	1170
531	20250220	125400	372698285	4725	4745	4745	4725	508
532	20250220	125300	370295655	4745	4745	4745	4745	100
533	20250220	125200	369821155	4750	4750	4750	4750	373
534	20250220	125100	368049405	4745	4735	4745	4735	691
535	20250220	125000	364771230	4725	4710	4725	4710	389
536	20250220	124900	362935200	4710	4710	4710	4710	0
537	20250220	124800	362935200	4710	4695	4710	4695	8
538	20250220	124700	362897565	4700	4700	4700	4700	257
539	20250220	124600	361689665	4695	4695	4695	4695	0
540	20250220	124500	361689665	4695	4695	4730	4695	11
541	20250220	124400	361637845	4730	4740	4745	4690	870
542	20250220	124300	357521770	4745	4685	4745	4685	500
543	20250220	124200	355168960	4685	4685	4685	4685	0
544	20250220	124100	355168960	4685	4685	4685	4680	14
545	20250220	124000	355103390	4680	4680	4680	4680	12
546	20250220	123900	355047230	4680	4680	4680	4680	8
547	20250220	123800	355009790	4680	4680	4680	4680	29
548	20250220	123700	354874070	4680	4670	4680	4670	63
549	20250220	123600	354579260	4670	4670	4670	4670	0
550	20250220	123500	354579260	4670	4670	4670	4650	19
551	20250220	123400	354490870	4635	4635	4635	4635	0
552	20250220	123300	354490870	4635	4635	4635	4635	0
553	20250220	123200	354490870	4635	4635	4635	4635	0
554	20250220	123100	354490870	4635	4635	4635	4635	0
555	20250220	123000	354490870	4635	4635	4635	4635	0
556	20250220	122900	354490870	4635	4635	4635	4635	0
557	20250220	122800	354490870	4635	4635	4635	4635	0
558	20250220	122700	354490870	4635	4635	4635	4635	0
559	20250220	122600	354490870	4635	4635	4635	4635	0
560	20250220	122500	354490870	4635	4635	4635	4635	0
561	20250220	122400	354490870	4635	4635	4635	4635	0
562	20250220	122300	354490870	4635	4635	4635	4635	0
563	20250220	122200	354490870	4635	4635	4635	4635	43
564	20250220	122100	354291565	4670	4670	4670	4670	0
565	20250220	122000	354291565	4670	4670	4670	4670	0
566	20250220	121900	354291565	4670	4670	4670	4670	0
567	20250220	121800	354291565	4670	4670	4670	4670	0
568	20250220	121700	354291565	4670	4670	4670	4670	0
569	20250220	121600	354291565	4670	4670	4670	4670	0
570	20250220	121500	354291565	4670	4670	4670	4670	1
571	20250220	121400	354286895	4670	4670	4670	4670	6
572	20250220	121300	354258875	4670	4670	4670	4670	0
573	20250220	121200	354258875	4670	4670	4670	4670	0
574	20250220	121100	354258875	4670	4670	4670	4670	2
575	20250220	121000	354249535	4670	4670	4670	4670	192
576	20250220	120900	353352895	4670	4670	4670	4670	1145
577	20250220	120800	348005745	4680	4680	4680	4680	0
578	20250220	120700	348005745	4680	4675	4680	4675	1000
579	20250220	120600	343327825	4670	4670	4670	4670	0
580	20250220	120500	343327825	4670	4670	4670	4670	102
581	20250220	120400	342851485	4670	4670	4670	4670	220
582	20250220	120300	341824085	4675	4675	4675	4675	5
583	20250220	120200	341800710	4670	4670	4670	4670	151
584	20250220	120100	341095540	4670	4670	4670	4670	318
585	20250220	120000	339610480	4670	4670	4670	4670	1781
586	20250220	115900	331293210	4670	4670	4675	4670	317
587	20250220	115800	329812620	4660	4660	4660	4660	51
588	20250220	115700	329574960	4650	4650	4650	4650	159
589	20250220	115600	328835610	4650	4650	4650	4640	174
590	20250220	115500	328027510	4640	4630	4640	4630	420
591	20250220	115400	326081765	4620	4620	4620	4620	0
592	20250220	115300	326081765	4620	4620	4620	4620	1000
593	20250220	115200	321461765	4620	4620	4620	4620	1000
594	20250220	115100	316841765	4640	4640	4640	4640	0
595	20250220	115000	316841765	4640	4625	4640	4625	1418
596	20250220	114900	310283500	4625	4630	4630	4625	603
597	20250220	114800	307491710	4630	4630	4630	4630	35
598	20250220	114700	307329660	4630	4630	4630	4630	0
599	20250220	114600	307329660	4630	4630	4630	4630	1
600	20250220	114500	307325030	4630	4630	4630	4630	0
601	20250220	114400	307325030	4630	4630	4630	4630	23
602	20250220	114300	307218540	4630	4630	4630	4630	0
603	20250220	114200	307218540	4630	4635	4635	4630	38
604	20250220	114100	307042470	4640	4640	4640	4640	1
605	20250220	114000	307037830	4640	4640	4640	4640	7
606	20250220	113900	307005350	4640	4640	4640	4640	1
607	20250220	113800	307000710	4635	4635	4635	4635	27
608	20250220	113700	306875565	4630	4630	4630	4630	78
609	20250220	113600	306514425	4630	4635	4635	4630	21
610	20250220	113500	306417140	4640	4635	4640	4635	90
611	20250220	113400	305999985	4630	4635	4635	4630	42
612	20250220	113300	305805520	4635	4635	4635	4635	12
613	20250220	113200	305749900	4640	4640	4640	4640	2
614	20250220	113100	305740620	4640	4640	4640	4640	2
615	20250220	113000	305731340	4640	4640	4640	4640	11
616	20250220	112900	305680300	4650	4650	4650	4650	0
617	20250220	112800	305680300	4650	4650	4650	4650	1
618	20250220	112700	305675650	4650	4650	4650	4650	143
619	20250220	112600	305010700	4650	4650	4650	4650	1162
620	20250220	112500	299607400	4650	4650	4650	4650	26
621	20250220	112400	299486500	4655	4665	4670	4655	816
622	20250220	112300	295683000	4670	4675	4675	4670	93
623	20250220	112200	295248685	4670	4670	4670	4670	28
624	20250220	112100	295117925	4665	4670	4670	4665	184
625	20250220	112000	294258840	4675	4670	4675	4670	2
626	20250220	111900	294249495	4670	4665	4670	4665	24
627	20250220	111800	294137425	4665	4665	4665	4665	102
628	20250220	111700	293661595	4665	4665	4665	4665	0
629	20250220	111600	293661595	4665	4665	4665	4665	0
630	20250220	111500	293661595	4665	4665	4665	4665	15
631	20250220	111400	293591620	4660	4670	4670	4660	38
632	20250220	111300	293414470	4680	4680	4680	4680	0
633	20250220	111200	293414470	4680	4680	4680	4680	0
634	20250220	111100	293414470	4680	4680	4680	4680	2
635	20250220	111000	293405110	4660	4660	4660	4660	0
636	20250220	110900	293405110	4660	4665	4665	4660	28
637	20250220	110800	293274625	4660	4660	4660	4660	0
638	20250220	110700	293274625	4660	4660	4660	4660	0
639	20250220	110600	293274625	4660	4660	4660	4660	274
640	20250220	110500	291997785	4660	4660	4660	4660	10
641	20250220	110400	291951185	4660	4660	4660	4660	0
642	20250220	110300	291951185	4660	4660	4660	4660	0
643	20250220	110200	291951185	4660	4660	4660	4660	30
644	20250220	110100	291811385	4685	4685	4685	4685	2
645	20250220	110000	291802015	4680	4680	4680	4680	200
646	20250220	105900	290866015	4660	4685	4685	4655	128
647	20250220	105800	290269925	4685	4665	4685	4655	336
648	20250220	105700	288705385	4690	4700	4700	4655	614
649	20250220	105600	285845650	4705	4705	4705	4705	42
650	20250220	105500	285648040	4705	4705	4705	4700	27
651	20250220	105400	285521020	4705	4670	4705	4670	48
652	20250220	105300	285295740	4705	4705	4705	4705	584
653	20250220	105200	282548020	4665	4690	4710	4665	221
654	20250220	105100	281507460	4710	4680	4710	4680	507
655	20250220	105000	279124520	4680	4655	4680	4650	550
656	20250220	104900	276553640	4665	4660	4665	4655	62
657	20250220	104800	276264435	4655	4660	4660	4655	170
658	20250220	104700	275473030	4655	4655	4655	4655	2
659	20250220	104600	275463720	4650	4650	4650	4650	472
660	20250220	104500	273268920	4650	4650	4650	4625	209
661	20250220	104400	272301505	4650	4650	4650	4650	0
662	20250220	104300	272301505	4650	4640	4650	4640	60
663	20250220	104200	272022805	4640	4625	4640	4625	741
664	20250220	104100	268590655	4620	4620	4620	4620	49
665	20250220	104000	268364275	4620	4620	4620	4620	0
666	20250220	103900	268364275	4620	4620	4620	4620	335
667	20250220	103800	266816575	4620	4620	4620	4620	100
668	20250220	103700	266354575	4605	4605	4605	4605	28
669	20250220	103600	266225635	4605	4605	4605	4605	2
670	20250220	103500	266216425	4600	4610	4610	4600	1213
671	20250220	103400	260632525	4610	4610	4610	4610	129
672	20250220	103300	260037835	4610	4600	4610	4600	832
673	20250220	103200	256208310	4570	4570	4570	4570	0
674	20250220	103100	256208310	4570	4575	4575	4570	20
675	20250220	103000	256116830	4575	4575	4575	4575	13
676	20250220	102900	256057355	4570	4605	4605	4570	53
677	20250220	102800	255814970	4605	4595	4605	4565	5149
678	20250220	102700	232258090	4600	4600	4600	4600	0
679	20250220	102600	232258090	4600	4605	4605	4600	143
680	20250220	102500	231600220	4605	4605	4605	4605	0
681	20250220	102400	231600220	4605	4620	4620	4605	98
682	20250220	102300	231148780	4625	4625	4625	4625	0
683	20250220	102200	231148780	4625	4625	4625	4625	0
684	20250220	102100	231148780	4625	4625	4625	4625	2
685	20250220	102000	231139530	4605	4605	4605	4605	0
686	20250220	101900	231139530	4605	4600	4605	4600	631
687	20250220	101800	228236880	4595	4585	4595	4585	71
688	20250220	101700	227911015	4585	4585	4585	4585	10
689	20250220	101600	227865165	4580	4580	4600	4580	107
690	20250220	101500	227375005	4580	4580	4580	4580	13
691	20250220	101400	227315465	4600	4600	4600	4600	16
692	20250220	101300	227241865	4600	4575	4600	4575	51
693	20250220	101200	227008515	4575	4595	4595	4575	83
694	20250220	101100	226627490	4575	4575	4575	4575	0
695	20250220	101000	226627490	4575	4575	4575	4575	81
696	20250220	100900	226256915	4575	4580	4580	4575	565
697	20250220	100800	223669290	4575	4580	4580	4575	810
698	20250220	100700	219963040	4595	4590	4595	4580	782
699	20250220	100600	216379885	4595	4595	4595	4595	91
700	20250220	100500	215961740	4595	4595	4600	4595	165
701	20250220	100400	215203540	4595	4595	4595	4595	11
702	20250220	100300	215152995	4595	4600	4600	4595	83
703	20250220	100200	214771565	4600	4600	4600	4595	27
704	20250220	100100	214647370	4605	4600	4605	4600	273
705	20250220	100000	213391555	4595	4620	4620	4595	5078
706	20250220	095900	190016550	4620	4635	4635	4620	1909
707	20250220	095800	181177370	4635	4640	4645	4635	1813
708	20250220	095700	172769010	4640	4640	4640	4640	10
709	20250220	095600	172722610	4645	4645	4645	4645	38
710	20250220	095500	172546100	4645	4645	4645	4645	8
711	20250220	095400	172508940	4645	4645	4645	4645	4
712	20250220	095300	172490360	4640	4645	4645	4640	26
713	20250220	095200	172369595	4645	4645	4645	4645	5
714	20250220	095100	172346370	4645	4640	4645	4640	2
715	20250220	095000	172337085	4640	4640	4640	4640	0
716	20250220	094900	172337085	4640	4640	4640	4640	324
717	20250220	094800	170833725	4640	4640	4640	4640	0
718	20250220	094700	170833725	4640	4645	4645	4640	12
719	20250220	094600	170778040	4640	4640	4640	4640	1
720	20250220	094500	170773400	4645	4640	4645	4640	112
721	20250220	094400	170253175	4640	4640	4640	4640	20
722	20250220	094300	170160375	4640	4640	4640	4640	13
723	20250220	094200	170100055	4645	4645	4645	4645	49
724	20250220	094100	169872450	4640	4640	4640	4640	0
725	20250220	094000	169872450	4640	4645	4645	4640	182
726	20250220	093900	169027185	4645	4655	4665	4645	509
727	20250220	093800	166654970	4660	4660	4660	4660	0
728	20250220	093700	166654970	4660	4660	4660	4660	105
729	20250220	093600	166165670	4660	4650	4660	4650	40
730	20250220	093500	165979280	4645	4630	4645	4625	788
731	20250220	093400	162321895	4625	4625	4625	4620	1212
732	20250220	093300	156722395	4630	4630	4630	4630	2
733	20250220	093200	156713135	4615	4610	4615	4610	53
734	20250220	093100	156468795	4605	4610	4610	4605	154
735	20250220	093000	155759525	4605	4620	4620	4605	700
736	20250220	092900	152530850	4615	4615	4615	4605	426
737	20250220	092800	150568565	4615	4620	4620	4605	1765
738	20250220	092700	142423450	4615	4620	4620	4615	238
739	20250220	092600	141325000	4620	4620	4620	4620	29
740	20250220	092500	141191020	4615	4620	4620	4610	3709
741	20250220	092400	124074945	4620	4645	4645	4620	7277
742	20250220	092300	90360905	4640	4640	4645	4640	117
743	20250220	092200	89818015	4640	4640	4640	4640	51
744	20250220	092100	89581375	4640	4660	4660	4640	56
745	20250220	092000	89321415	4655	4645	4655	4640	41
746	20250220	091900	89131060	4645	4645	4660	4645	864
747	20250220	091800	85117625	4645	4660	4660	4645	101
748	20250220	091700	84648290	4650	4650	4650	4645	90
749	20250220	091600	84230165	4645	4650	4650	4645	300
750	20250220	091500	82836070	4645	4645	4655	4635	3212
751	20250220	091400	67931855	4640	4650	4650	4640	1377
752	20250220	091300	61535350	4650	4645	4650	4645	1063
753	20250220	091200	56597215	4645	4650	4650	4645	939
754	20250220	091100	52234815	4650	4650	4650	4650	456
755	20250220	091000	50114415	4650	4665	4665	4650	1007
756	20250220	090900	45428305	4660	4680	4680	4660	581
757	20250220	090800	42718220	4675	4665	4675	4665	180
758	20250220	090700	41878320	4665	4665	4665	4660	346
759	20250220	090600	40264240	4665	4675	4705	4665	938
760	20250220	090500	35881675	4675	4700	4700	4675	162
761	20250220	090400	35124275	4675	4700	4700	4675	885
762	20250220	090300	30968330	4700	4700	4770	4700	305
763	20250220	090200	29534760	4700	4660	4700	4660	464
764	20250220	090100	27370405	4660	4740	4740	4630	4028
765	20250220	090000	8516750	4750	4795	4805	4740	1511