KissMeData/418620/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	214000	345786650	4150	4150	4150	4150	233
3	20250217	213900	345786650	4150	4150	4150	4150	0
4	20250217	213800	345786650	4150	4150	4150	4150	0
5	20250217	213700	345786650	4150	4150	4150	4150	0
6	20250217	213600	345786650	4150	4150	4150	4150	0
7	20250217	213500	345786650	4150	4150	4150	4150	0
8	20250217	213400	345786650	4150	4150	4150	4150	0
9	20250217	213300	345786650	4150	4150	4150	4150	0
10	20250217	213200	345786650	4150	4150	4150	4150	0
11	20250217	213100	345786650	4150	4150	4150	4150	0
12	20250217	213000	345786650	4150	4150	4150	4150	0
13	20250217	212900	345786650	4150	4150	4150	4150	0
14	20250217	212800	345786650	4150	4150	4150	4150	0
15	20250217	212700	345786650	4150	4150	4150	4150	0
16	20250217	212600	345786650	4150	4150	4150	4150	0
17	20250217	212500	345786650	4150	4150	4150	4150	0
18	20250217	212400	345786650	4150	4150	4150	4150	0
19	20250217	212300	345786650	4150	4150	4150	4150	0
20	20250217	212200	345786650	4150	4150	4150	4150	0
21	20250217	212100	345786650	4150	4150	4150	4150	0
22	20250217	212000	345786650	4150	4150	4150	4150	0
23	20250217	211900	345786650	4150	4150	4150	4150	0
24	20250217	211800	345786650	4150	4150	4150	4150	0
25	20250217	211700	345786650	4150	4150	4150	4150	0
26	20250217	211600	345786650	4150	4150	4150	4150	0
27	20250217	211500	345786650	4150	4150	4150	4150	0
28	20250217	211400	345786650	4150	4150	4150	4150	0
29	20250217	211300	345786650	4150	4150	4150	4150	0
30	20250217	211200	345786650	4150	4150	4150	4150	0
31	20250217	211100	345786650	4150	4150	4150	4150	0
32	20250217	211000	345786650	4150	4150	4150	4150	233
33	20250217	210900	345786650	4150	4150	4150	4150	0
34	20250217	210800	345786650	4150	4150	4150	4150	0
35	20250217	210700	345786650	4150	4150	4150	4150	0
36	20250217	210600	345786650	4150	4150	4150	4150	0
37	20250217	210500	345786650	4150	4150	4150	4150	0
38	20250217	210400	345786650	4150	4150	4150	4150	0
39	20250217	210300	345786650	4150	4150	4150	4150	0
40	20250217	210200	345786650	4150	4150	4150	4150	0
41	20250217	210100	345786650	4150	4150	4150	4150	0
42	20250217	210000	345786650	4150	4150	4150	4150	0
43	20250217	205900	345786650	4150	4150	4150	4150	0
44	20250217	205800	345786650	4150	4150	4150	4150	0
45	20250217	205700	345786650	4150	4150	4150	4150	0
46	20250217	205600	345786650	4150	4150	4150	4150	0
47	20250217	205500	345786650	4150	4150	4150	4150	0
48	20250217	205400	345786650	4150	4150	4150	4150	0
49	20250217	205300	345786650	4150	4150	4150	4150	0
50	20250217	205200	345786650	4150	4150	4150	4150	0
51	20250217	205100	345786650	4150	4150	4150	4150	0
52	20250217	205000	345786650	4150	4150	4150	4150	0
53	20250217	204900	345786650	4150	4150	4150	4150	0
54	20250217	204800	345786650	4150	4150	4150	4150	0
55	20250217	204700	345786650	4150	4150	4150	4150	0
56	20250217	204600	345786650	4150	4150	4150	4150	0
57	20250217	204500	345786650	4150	4150	4150	4150	0
58	20250217	204400	345786650	4150	4150	4150	4150	0
59	20250217	204300	345786650	4150	4150	4150	4150	0
60	20250217	204200	345786650	4150	4150	4150	4150	0
61	20250217	204100	345786650	4150	4150	4150	4150	0
62	20250217	204000	345786650	4150	4150	4150	4150	233
63	20250217	203900	345786650	4150	4150	4150	4150	0
64	20250217	203800	345786650	4150	4150	4150	4150	0
65	20250217	203700	345786650	4150	4150	4150	4150	0
66	20250217	203600	345786650	4150	4150	4150	4150	0
67	20250217	203500	345786650	4150	4150	4150	4150	0
68	20250217	203400	345786650	4150	4150	4150	4150	0
69	20250217	203300	345786650	4150	4150	4150	4150	0
70	20250217	203200	345786650	4150	4150	4150	4150	0
71	20250217	203100	345786650	4150	4150	4150	4150	0
72	20250217	203000	345786650	4150	4150	4150	4150	0
73	20250217	202900	345786650	4150	4150	4150	4150	0
74	20250217	202800	345786650	4150	4150	4150	4150	0
75	20250217	202700	345786650	4150	4150	4150	4150	0
76	20250217	202600	345786650	4150	4150	4150	4150	0
77	20250217	202500	345786650	4150	4150	4150	4150	0
78	20250217	202400	345786650	4150	4150	4150	4150	0
79	20250217	202300	345786650	4150	4150	4150	4150	0
80	20250217	202200	345786650	4150	4150	4150	4150	0
81	20250217	202100	345786650	4150	4150	4150	4150	0
82	20250217	202000	345786650	4150	4150	4150	4150	0
83	20250217	201900	345786650	4150	4150	4150	4150	0
84	20250217	201800	345786650	4150	4150	4150	4150	0
85	20250217	201700	345786650	4150	4150	4150	4150	0
86	20250217	201600	345786650	4150	4150	4150	4150	0
87	20250217	201500	345786650	4150	4150	4150	4150	0
88	20250217	201400	345786650	4150	4150	4150	4150	0
89	20250217	201300	345786650	4150	4150	4150	4150	0
90	20250217	201200	345786650	4150	4150	4150	4150	0
91	20250217	201100	345786650	4150	4150	4150	4150	0
92	20250217	201000	345786650	4150	4150	4150	4150	233
93	20250217	200900	345786650	4150	4150	4150	4150	0
94	20250217	200800	345786650	4150	4150	4150	4150	0
95	20250217	200700	345786650	4150	4150	4150	4150	0
96	20250217	200600	345786650	4150	4150	4150	4150	0
97	20250217	200500	345786650	4150	4150	4150	4150	0
98	20250217	200400	345786650	4150	4150	4150	4150	0
99	20250217	200300	345786650	4150	4150	4150	4150	0
100	20250217	200200	345786650	4150	4150	4150	4150	0
101	20250217	200100	345786650	4150	4150	4150	4150	0
102	20250217	200000	345786650	4150	4150	4150	4150	0
103	20250217	195900	345786650	4150	4150	4150	4150	0
104	20250217	195800	345786650	4150	4150	4150	4150	0
105	20250217	195700	345786650	4150	4150	4150	4150	0
106	20250217	195600	345786650	4150	4150	4150	4150	0
107	20250217	195500	345786650	4150	4150	4150	4150	0
108	20250217	195400	345786650	4150	4150	4150	4150	0
109	20250217	195300	345786650	4150	4150	4150	4150	0
110	20250217	195200	345786650	4150	4150	4150	4150	0
111	20250217	195100	345786650	4150	4150	4150	4150	0
112	20250217	195000	345786650	4150	4150	4150	4150	0
113	20250217	194900	345786650	4150	4150	4150	4150	0
114	20250217	194800	345786650	4150	4150	4150	4150	0
115	20250217	194700	345786650	4150	4150	4150	4150	0
116	20250217	194600	345786650	4150	4150	4150	4150	0
117	20250217	194500	345786650	4150	4150	4150	4150	0
118	20250217	194400	345786650	4150	4150	4150	4150	0
119	20250217	194300	345786650	4150	4150	4150	4150	0
120	20250217	194200	345786650	4150	4150	4150	4150	0
121	20250217	194100	345786650	4150	4150	4150	4150	0
122	20250217	194000	345786650	4150	4150	4150	4150	233
123	20250217	193900	345786650	4150	4150	4150	4150	0
124	20250217	193800	345786650	4150	4150	4150	4150	0
125	20250217	193700	345786650	4150	4150	4150	4150	0
126	20250217	193600	345786650	4150	4150	4150	4150	0
127	20250217	193500	345786650	4150	4150	4150	4150	0
128	20250217	193400	345786650	4150	4150	4150	4150	0
129	20250217	193300	345786650	4150	4150	4150	4150	0
130	20250217	193200	345786650	4150	4150	4150	4150	0
131	20250217	193100	345786650	4150	4150	4150	4150	0
132	20250217	193000	345786650	4150	4150	4150	4150	0
133	20250217	192900	345786650	4150	4150	4150	4150	0
134	20250217	192800	345786650	4150	4150	4150	4150	0
135	20250217	192700	345786650	4150	4150	4150	4150	0
136	20250217	192600	345786650	4150	4150	4150	4150	0
137	20250217	192500	345786650	4150	4150	4150	4150	0
138	20250217	192400	345786650	4150	4150	4150	4150	0
139	20250217	192300	345786650	4150	4150	4150	4150	0
140	20250217	192200	345786650	4150	4150	4150	4150	0
141	20250217	192100	345786650	4150	4150	4150	4150	0
142	20250217	192000	345786650	4150	4150	4150	4150	0
143	20250217	191900	345786650	4150	4150	4150	4150	0
144	20250217	191800	345786650	4150	4150	4150	4150	0
145	20250217	191700	345786650	4150	4150	4150	4150	0
146	20250217	191600	345786650	4150	4150	4150	4150	0
147	20250217	191500	345786650	4150	4150	4150	4150	0
148	20250217	191400	345786650	4150	4150	4150	4150	0
149	20250217	191300	345786650	4150	4150	4150	4150	0
150	20250217	191200	345786650	4150	4150	4150	4150	0
151	20250217	191100	345786650	4150	4150	4150	4150	0
152	20250217	191000	345786650	4150	4150	4150	4150	233
153	20250217	190900	345786650	4150	4150	4150	4150	0
154	20250217	190800	345786650	4150	4150	4150	4150	0
155	20250217	190700	345786650	4150	4150	4150	4150	0
156	20250217	190600	345786650	4150	4150	4150	4150	0
157	20250217	190500	345786650	4150	4150	4150	4150	0
158	20250217	190400	345786650	4150	4150	4150	4150	0
159	20250217	190300	345786650	4150	4150	4150	4150	0
160	20250217	190200	345786650	4150	4150	4150	4150	0
161	20250217	190100	345786650	4150	4150	4150	4150	0
162	20250217	190000	345786650	4150	4150	4150	4150	0
163	20250217	185900	345786650	4150	4150	4150	4150	0
164	20250217	185800	345786650	4150	4150	4150	4150	0
165	20250217	185700	345786650	4150	4150	4150	4150	0
166	20250217	185600	345786650	4150	4150	4150	4150	0
167	20250217	185500	345786650	4150	4150	4150	4150	0
168	20250217	185400	345786650	4150	4150	4150	4150	0
169	20250217	185300	345786650	4150	4150	4150	4150	0
170	20250217	185200	345786650	4150	4150	4150	4150	0
171	20250217	185100	345786650	4150	4150	4150	4150	0
172	20250217	185000	345786650	4150	4150	4150	4150	0
173	20250217	184900	345786650	4150	4150	4150	4150	0
174	20250217	184800	345786650	4150	4150	4150	4150	0
175	20250217	184700	345786650	4150	4150	4150	4150	0
176	20250217	184600	345786650	4150	4150	4150	4150	0
177	20250217	184500	345786650	4150	4150	4150	4150	0
178	20250217	184400	345786650	4150	4150	4150	4150	0
179	20250217	184300	345786650	4150	4150	4150	4150	0
180	20250217	184200	345786650	4150	4150	4150	4150	0
181	20250217	184100	345786650	4150	4150	4150	4150	0
182	20250217	184000	345786650	4150	4150	4150	4150	233
183	20250217	183900	345786650	4150	4150	4150	4150	0
184	20250217	183800	345786650	4150	4150	4150	4150	0
185	20250217	183700	345786650	4150	4150	4150	4150	0
186	20250217	183600	345786650	4150	4150	4150	4150	0
187	20250217	183500	345786650	4150	4150	4150	4150	0
188	20250217	183400	345786650	4150	4150	4150	4150	0
189	20250217	183300	345786650	4150	4150	4150	4150	0
190	20250217	183200	345786650	4150	4150	4150	4150	0
191	20250217	183100	345786650	4150	4150	4150	4150	0
192	20250217	183000	345786650	4150	4150	4150	4150	0
193	20250217	182900	345786650	4150	4150	4150	4150	0
194	20250217	182800	345786650	4150	4150	4150	4150	0
195	20250217	182700	345786650	4150	4150	4150	4150	0
196	20250217	182600	345786650	4150	4150	4150	4150	0
197	20250217	182500	345786650	4150	4150	4150	4150	0
198	20250217	182400	345786650	4150	4150	4150	4150	0
199	20250217	182300	345786650	4150	4150	4150	4150	0
200	20250217	182200	345786650	4150	4150	4150	4150	0
201	20250217	182100	345786650	4150	4150	4150	4150	0
202	20250217	182000	345786650	4150	4150	4150	4150	0
203	20250217	181900	345786650	4150	4150	4150	4150	0
204	20250217	181800	345786650	4150	4150	4150	4150	0
205	20250217	181700	345786650	4150	4150	4150	4150	0
206	20250217	181600	345786650	4150	4150	4150	4150	0
207	20250217	181500	345786650	4150	4150	4150	4150	0
208	20250217	181400	345786650	4150	4150	4150	4150	0
209	20250217	181300	345786650	4150	4150	4150	4150	0
210	20250217	181200	345786650	4150	4150	4150	4150	0
211	20250217	181100	345786650	4150	4150	4150	4150	0
212	20250217	181000	345786650	4150	4150	4150	4150	233
213	20250217	180900	345786650	4150	4150	4150	4150	0
214	20250217	180800	345786650	4150	4150	4150	4150	0
215	20250217	180700	345786650	4150	4150	4150	4150	0
216	20250217	180600	345786650	4150	4150	4150	4150	0
217	20250217	180500	345786650	4150	4150	4150	4150	0
218	20250217	180400	345786650	4150	4150	4150	4150	0
219	20250217	180300	345786650	4150	4150	4150	4150	0
220	20250217	180200	345786650	4150	4150	4150	4150	0
221	20250217	180100	345786650	4150	4150	4150	4150	0
222	20250217	180000	345786650	4150	4150	4150	4150	0
223	20250217	175900	345786650	4150	4150	4150	4150	0
224	20250217	175800	345786650	4150	4150	4150	4150	0
225	20250217	175700	345786650	4150	4150	4150	4150	0
226	20250217	175600	345786650	4150	4150	4150	4150	0
227	20250217	175500	345786650	4150	4150	4150	4150	0
228	20250217	175400	345786650	4150	4150	4150	4150	0
229	20250217	175300	345786650	4150	4150	4150	4150	0
230	20250217	175200	345786650	4150	4150	4150	4150	0
231	20250217	175100	345786650	4150	4150	4150	4150	0
232	20250217	175000	345786650	4150	4150	4150	4150	0
233	20250217	174900	345786650	4150	4150	4150	4150	0
234	20250217	174800	345786650	4150	4150	4150	4150	0
235	20250217	174700	345786650	4150	4150	4150	4150	0
236	20250217	174600	345786650	4150	4150	4150	4150	0
237	20250217	174500	345786650	4150	4150	4150	4150	0
238	20250217	174400	345786650	4150	4150	4150	4150	0
239	20250217	174300	345786650	4150	4150	4150	4150	0
240	20250217	174200	345786650	4150	4150	4150	4150	0
241	20250217	174100	345786650	4150	4150	4150	4150	0
242	20250217	174000	345786650	4150	4150	4150	4150	233
243	20250217	173900	345786650	4150	4150	4150	4150	0
244	20250217	173800	345786650	4150	4150	4150	4150	0
245	20250217	173700	345786650	4150	4150	4150	4150	0
246	20250217	173600	345786650	4150	4150	4150	4150	0
247	20250217	173500	345786650	4150	4150	4150	4150	0
248	20250217	173400	345786650	4150	4150	4150	4150	0
249	20250217	173300	345786650	4150	4150	4150	4150	0
250	20250217	173200	345786650	4150	4150	4150	4150	0
251	20250217	173100	345786650	4150	4150	4150	4150	0
252	20250217	173000	345786650	4150	4150	4150	4150	0
253	20250217	172900	345786650	4150	4150	4150	4150	0
254	20250217	172800	345786650	4150	4150	4150	4150	0
255	20250217	172700	345786650	4150	4150	4150	4150	0
256	20250217	172600	345786650	4150	4150	4150	4150	0
257	20250217	172500	345786650	4150	4150	4150	4150	0
258	20250217	172400	345786650	4150	4150	4150	4150	0
259	20250217	172300	345786650	4150	4150	4150	4150	0
260	20250217	172200	345786650	4150	4150	4150	4150	0
261	20250217	172100	345786650	4150	4150	4150	4150	0
262	20250217	172000	345786650	4150	4150	4150	4150	0
263	20250217	171900	345786650	4150	4150	4150	4150	0
264	20250217	171800	345786650	4150	4150	4150	4150	0
265	20250217	171700	345786650	4150	4150	4150	4150	0
266	20250217	171600	345786650	4150	4150	4150	4150	0
267	20250217	171500	345786650	4150	4150	4150	4150	0
268	20250217	171400	345786650	4150	4150	4150	4150	0
269	20250217	171300	345786650	4150	4150	4150	4150	0
270	20250217	171200	345786650	4150	4150	4150	4150	0
271	20250217	171100	345786650	4150	4150	4150	4150	0
272	20250217	171000	345786650	4150	4150	4150	4150	233
273	20250217	170900	345786650	4150	4150	4150	4150	0
274	20250217	170800	345786650	4150	4150	4150	4150	0
275	20250217	170700	345786650	4150	4150	4150	4150	0
276	20250217	170600	345786650	4150	4150	4150	4150	0
277	20250217	170500	345786650	4150	4150	4150	4150	0
278	20250217	170400	345786650	4150	4150	4150	4150	0
279	20250217	170300	345786650	4150	4150	4150	4150	0
280	20250217	170200	345786650	4150	4150	4150	4150	0
281	20250217	170100	345786650	4150	4150	4150	4150	0
282	20250217	170000	345786650	4150	4150	4150	4150	0
283	20250217	165900	345786650	4150	4150	4150	4150	0
284	20250217	165800	345786650	4150	4150	4150	4150	0
285	20250217	165700	345786650	4150	4150	4150	4150	0
286	20250217	165600	345786650	4150	4150	4150	4150	0
287	20250217	165500	345786650	4150	4150	4150	4150	0
288	20250217	165400	345786650	4150	4150	4150	4150	0
289	20250217	165300	345786650	4150	4150	4150	4150	0
290	20250217	165200	345786650	4150	4150	4150	4150	0
291	20250217	165100	345786650	4150	4150	4150	4150	0
292	20250217	165000	345786650	4150	4150	4150	4150	0
293	20250217	164900	345786650	4150	4150	4150	4150	0
294	20250217	164800	345786650	4150	4150	4150	4150	0
295	20250217	164700	345786650	4150	4150	4150	4150	0
296	20250217	164600	345786650	4150	4150	4150	4150	0
297	20250217	164500	345786650	4150	4150	4150	4150	0
298	20250217	164400	345786650	4150	4150	4150	4150	0
299	20250217	164300	345786650	4150	4150	4150	4150	0
300	20250217	164200	345786650	4150	4150	4150	4150	0
301	20250217	164100	345786650	4150	4150	4150	4150	0
302	20250217	164000	345786650	4150	4150	4150	4150	233
303	20250217	163900	345786650	4150	4150	4150	4150	0
304	20250217	163800	345786650	4150	4150	4150	4150	0
305	20250217	163700	345786650	4150	4150	4150	4150	0
306	20250217	163600	345786650	4150	4150	4150	4150	0
307	20250217	163500	345786650	4150	4150	4150	4150	0
308	20250217	163400	345786650	4150	4150	4150	4150	0
309	20250217	163300	345786650	4150	4150	4150	4150	0
310	20250217	163200	345786650	4150	4150	4150	4150	0
311	20250217	163100	345786650	4150	4150	4150	4150	0
312	20250217	163000	345786650	4150	4150	4150	4150	0
313	20250217	162900	345786650	4150	4150	4150	4150	0
314	20250217	162800	345786650	4150	4150	4150	4150	0
315	20250217	162700	345786650	4150	4150	4150	4150	0
316	20250217	162600	345786650	4150	4150	4150	4150	0
317	20250217	162500	345786650	4150	4150	4150	4150	0
318	20250217	162400	345786650	4150	4150	4150	4150	0
319	20250217	162300	345786650	4150	4150	4150	4150	0
320	20250217	162200	345786650	4150	4150	4150	4150	0
321	20250217	162100	345786650	4150	4150	4150	4150	0
322	20250217	162000	345786650	4150	4150	4150	4150	0
323	20250217	161900	345786650	4150	4150	4150	4150	0
324	20250217	161800	345786650	4150	4150	4150	4150	0
325	20250217	161700	345786650	4150	4150	4150	4150	0
326	20250217	161600	345786650	4150	4150	4150	4150	0
327	20250217	161500	345786650	4150	4150	4150	4150	0
328	20250217	161400	345786650	4150	4150	4150	4150	0
329	20250217	161300	345786650	4150	4150	4150	4150	0
330	20250217	161200	345786650	4150	4150	4150	4150	0
331	20250217	161100	345786650	4150	4150	4150	4150	0
332	20250217	161000	345786650	4150	4150	4150	4150	233
333	20250217	160900	345786650	4150	4150	4150	4150	0
334	20250217	160800	345786650	4150	4150	4150	4150	0
335	20250217	160700	345786650	4150	4150	4150	4150	0
336	20250217	160600	345786650	4150	4150	4150	4150	0
337	20250217	160500	345786650	4150	4150	4150	4150	0
338	20250217	160400	345786650	4150	4150	4150	4150	0
339	20250217	160300	345786650	4150	4150	4150	4150	0
340	20250217	160200	345786650	4150	4150	4150	4150	0
341	20250217	160100	345786650	4150	4150	4150	4150	0
342	20250217	160000	345786650	4150	4150	4150	4150	0
343	20250217	155900	345786650	4150	4150	4150	4150	0
344	20250217	155800	345786650	4150	4150	4150	4150	0
345	20250217	155700	345786650	4150	4150	4150	4150	0
346	20250217	155600	345786650	4150	4150	4150	4150	0
347	20250217	155500	345786650	4150	4150	4150	4150	0
348	20250217	155400	345786650	4150	4150	4150	4150	0
349	20250217	155300	345786650	4150	4150	4150	4150	0
350	20250217	155200	345786650	4150	4150	4150	4150	0
351	20250217	155100	345786650	4150	4150	4150	4150	0
352	20250217	155000	345786650	4150	4150	4150	4150	0
353	20250217	154900	345786650	4150	4150	4150	4150	0
354	20250217	154800	345786650	4150	4150	4150	4150	0
355	20250217	154700	345786650	4150	4150	4150	4150	0
356	20250217	154600	345786650	4150	4150	4150	4150	0
357	20250217	154500	345786650	4150	4150	4150	4150	0
358	20250217	154400	345786650	4150	4150	4150	4150	0
359	20250217	154300	345786650	4150	4150	4150	4150	0
360	20250217	154200	345786650	4150	4150	4150	4150	0
361	20250217	154100	345786650	4150	4150	4150	4150	0
362	20250217	154000	345786650	4150	4150	4150	4150	233
363	20250217	153900	345786650	4150	4150	4150	4150	0
364	20250217	153800	345786650	4150	4150	4150	4150	0
365	20250217	153700	345786650	4150	4150	4150	4150	0
366	20250217	153600	345786650	4150	4150	4150	4150	0
367	20250217	153500	345786650	4150	4150	4150	4150	0
368	20250217	153400	345786650	4150	4150	4150	4150	0
369	20250217	153300	345786650	4150	4150	4150	4150	0
370	20250217	153200	345786650	4150	4150	4150	4150	0
371	20250217	153100	345786650	4150	4150	4150	4150	0
372	20250217	153000	345786650	4150	4150	4150	4150	233
373	20250217	152900	344819700	4135	4135	4135	4135	0
374	20250217	152800	344819700	4135	4135	4135	4135	0
375	20250217	152700	344819700	4135	4135	4135	4135	0
376	20250217	152600	344819700	4135	4135	4135	4135	0
377	20250217	152500	344819700	4135	4135	4135	4135	0
378	20250217	152400	344819700	4135	4135	4135	4135	0
379	20250217	152300	344819700	4135	4135	4135	4135	0
380	20250217	152200	344819700	4135	4135	4135	4135	0
381	20250217	152100	344819700	4135	4135	4135	4135	0
382	20250217	152000	344819700	4135	4135	4135	4135	0
383	20250217	151900	344819700	4135	4150	4150	4135	47
384	20250217	151800	344624935	4135	4150	4150	4135	123
385	20250217	151700	344114590	4160	4165	4165	4160	57
386	20250217	151600	343877290	4145	4175	4180	4145	910
387	20250217	151500	340073990	4175	4175	4175	4175	34
388	20250217	151400	339932040	4175	4175	4175	4175	43
389	20250217	151300	339752515	4180	4185	4185	4180	35
390	20250217	151200	339606210	4185	4145	4185	4145	196
391	20250217	151100	338791460	4145	4145	4145	4145	0
392	20250217	151000	338791460	4145	4145	4145	4145	0
393	20250217	150900	338791460	4145	4145	4145	4145	0
394	20250217	150800	338791460	4145	4145	4145	4145	0
395	20250217	150700	338791460	4145	4145	4145	4145	41
396	20250217	150600	338621515	4120	4120	4120	4120	0
397	20250217	150500	338621515	4120	4120	4120	4120	0
398	20250217	150400	338621515	4120	4120	4120	4120	0
399	20250217	150300	338621515	4120	4120	4120	4120	0
400	20250217	150200	338621515	4120	4120	4120	4120	6
401	20250217	150100	338596795	4120	4115	4120	4115	164
402	20250217	150000	337921835	4110	4110	4110	4110	0
403	20250217	145900	337921835	4110	4110	4110	4110	0
404	20250217	145800	337921835	4110	4110	4110	4110	0
405	20250217	145700	337921835	4110	4110	4110	4110	0
406	20250217	145600	337921835	4110	4110	4110	4110	0
407	20250217	145500	337921835	4110	4110	4110	4110	0
408	20250217	145400	337921835	4110	4120	4120	4110	260
409	20250217	145300	336852235	4120	4120	4125	4120	132
410	20250217	145200	336308345	4125	4125	4125	4125	15
411	20250217	145100	336246470	4125	4125	4125	4125	26
412	20250217	145000	336139220	4110	4110	4110	4110	72
413	20250217	144900	335843300	4110	4110	4110	4110	0
414	20250217	144800	335843300	4110	4110	4110	4110	0
415	20250217	144700	335843300	4110	4110	4125	4110	34
416	20250217	144600	335703350	4110	4110	4110	4110	0
417	20250217	144500	335703350	4110	4110	4110	4110	0
418	20250217	144400	335703350	4110	4110	4110	4110	0
419	20250217	144300	335703350	4110	4110	4110	4110	0
420	20250217	144200	335703350	4110	4110	4110	4110	0
421	20250217	144100	335703350	4110	4110	4110	4110	0
422	20250217	144000	335703350	4110	4110	4110	4110	200
423	20250217	143900	334881350	4125	4125	4125	4125	0
424	20250217	143800	334881350	4125	4125	4125	4125	0
425	20250217	143700	334881350	4125	4125	4125	4125	0
426	20250217	143600	334881350	4125	4130	4135	4125	551
427	20250217	143500	332605995	4130	4130	4130	4130	0
428	20250217	143400	332605995	4130	4130	4130	4130	6
429	20250217	143300	332581215	4135	4135	4135	4135	4
430	20250217	143200	332564675	4145	4140	4145	4140	176
431	20250217	143100	331835955	4110	4110	4110	4110	0
432	20250217	143000	331835955	4110	4110	4110	4110	0
433	20250217	142900	331835955	4110	4110	4110	4110	0
434	20250217	142800	331835955	4110	4110	4110	4110	0
435	20250217	142700	331835955	4110	4110	4110	4110	0
436	20250217	142600	331835955	4110	4110	4110	4110	0
437	20250217	142500	331835955	4110	4110	4110	4110	0
438	20250217	142400	331835955	4110	4110	4110	4110	0
439	20250217	142300	331835955	4110	4110	4110	4110	0
440	20250217	142200	331835955	4110	4110	4110	4110	0
441	20250217	142100	331835955	4110	4110	4110	4110	0
442	20250217	142000	331835955	4110	4110	4110	4110	0
443	20250217	141900	331835955	4110	4110	4110	4110	0
444	20250217	141800	331835955	4110	4110	4110	4110	0
445	20250217	141700	331835955	4110	4110	4110	4110	0
446	20250217	141600	331835955	4110	4110	4110	4110	0
447	20250217	141500	331835955	4110	4110	4110	4110	0
448	20250217	141400	331835955	4110	4110	4110	4110	0
449	20250217	141300	331835955	4110	4110	4110	4110	0
450	20250217	141200	331835955	4110	4110	4110	4110	0
451	20250217	141100	331835955	4110	4110	4110	4110	0
452	20250217	141000	331835955	4110	4110	4110	4110	0
453	20250217	140900	331835955	4110	4110	4110	4110	1
454	20250217	140800	331831845	4110	4110	4110	4110	0
455	20250217	140700	331831845	4110	4110	4110	4110	0
456	20250217	140600	331831845	4110	4110	4110	4110	0
457	20250217	140500	331831845	4110	4110	4110	4110	0
458	20250217	140400	331831845	4110	4110	4110	4110	0
459	20250217	140300	331831845	4110	4110	4110	4110	0
460	20250217	140200	331831845	4110	4110	4110	4110	30
461	20250217	140100	331708545	4110	4110	4110	4110	0
462	20250217	140000	331708545	4110	4110	4110	4110	0
463	20250217	135900	331708545	4110	4110	4110	4110	0
464	20250217	135800	331708545	4110	4110	4110	4110	0
465	20250217	135700	331708545	4110	4110	4110	4110	0
466	20250217	135600	331708545	4110	4110	4110	4110	0
467	20250217	135500	331708545	4110	4110	4110	4110	0
468	20250217	135400	331708545	4110	4115	4115	4110	317
469	20250217	135300	330405625	4120	4120	4120	4120	39
470	20250217	135200	330244945	4115	4115	4115	4115	0
471	20250217	135100	330244945	4115	4115	4115	4115	0
472	20250217	135000	330244945	4115	4115	4115	4115	0
473	20250217	134900	330244945	4115	4115	4115	4115	0
474	20250217	134800	330244945	4115	4115	4115	4115	0
475	20250217	134700	330244945	4115	4115	4115	4115	0
476	20250217	134600	330244945	4115	4115	4115	4115	0
477	20250217	134500	330244945	4115	4130	4130	4115	135
478	20250217	134400	329689150	4180	4180	4180	4180	0
479	20250217	134300	329689150	4180	4150	4180	4135	901
480	20250217	134200	325954400	4150	4170	4170	4150	1674
481	20250217	134100	318991120	4185	4185	4185	4185	0
482	20250217	134000	318991120	4185	4185	4185	4185	0
483	20250217	133900	318991120	4185	4185	4185	4185	0
484	20250217	133800	318991120	4185	4185	4185	4185	0
485	20250217	133700	318991120	4185	4200	4205	4185	137
486	20250217	133600	318416180	4185	4175	4185	4175	178
487	20250217	133500	317671975	4175	4175	4175	4175	0
488	20250217	133400	317671975	4175	4175	4175	4175	0
489	20250217	133300	317671975	4175	4175	4175	4175	0
490	20250217	133200	317671975	4175	4175	4175	4175	0
491	20250217	133100	317671975	4175	4175	4175	4175	0
492	20250217	133000	317671975	4175	4175	4175	4175	0
493	20250217	132900	317671975	4175	4175	4175	4175	4
494	20250217	132800	317655275	4175	4175	4175	4175	0
495	20250217	132700	317655275	4175	4175	4175	4175	0
496	20250217	132600	317655275	4175	4175	4175	4175	0
497	20250217	132500	317655275	4175	4175	4175	4175	0
498	20250217	132400	317655275	4175	4175	4175	4175	0
499	20250217	132300	317655275	4175	4175	4175	4175	0
500	20250217	132200	317655275	4175	4175	4175	4175	1
501	20250217	132100	317651100	4175	4175	4175	4175	0
502	20250217	132000	317651100	4175	4175	4175	4175	1
503	20250217	131900	317646925	4175	4175	4175	4175	1
504	20250217	131800	317642750	4175	4175	4175	4175	2
505	20250217	131700	317634400	4175	4175	4175	4175	0
506	20250217	131600	317634400	4175	4175	4175	4175	1
507	20250217	131500	317630225	4175	4175	4175	4175	0
508	20250217	131400	317630225	4175	4175	4175	4175	1
509	20250217	131300	317626050	4175	4175	4175	4175	46
510	20250217	131200	317434000	4170	4170	4170	4170	0
511	20250217	131100	317434000	4170	4170	4170	4170	0
512	20250217	131000	317434000	4170	4170	4170	4170	0
513	20250217	130900	317434000	4170	4170	4170	4170	0
514	20250217	130800	317434000	4170	4170	4170	4170	0
515	20250217	130700	317434000	4170	4170	4170	4170	0
516	20250217	130600	317434000	4170	4170	4170	4170	0
517	20250217	130500	317434000	4170	4170	4170	4170	0
518	20250217	130400	317434000	4170	4170	4170	4170	1
519	20250217	130300	317429830	4180	4180	4180	4180	0
520	20250217	130200	317429830	4180	4180	4180	4180	0
521	20250217	130100	317429830	4180	4180	4180	4180	7
522	20250217	130000	317400570	4180	4180	4180	4180	0
523	20250217	125900	317400570	4180	4180	4180	4180	20
524	20250217	125800	317316970	4180	4180	4180	4180	0
525	20250217	125700	317316970	4180	4180	4180	4180	0
526	20250217	125600	317316970	4180	4180	4180	4180	0
527	20250217	125500	317316970	4180	4180	4180	4180	0
528	20250217	125400	317316970	4180	4180	4180	4180	125
529	20250217	125300	316794470	4165	4165	4165	4165	0
530	20250217	125200	316794470	4165	4165	4165	4165	2
531	20250217	125100	316786140	4180	4180	4180	4180	2
532	20250217	125000	316777780	4185	4185	4185	4185	2
533	20250217	124900	316769410	4200	4200	4200	4200	0
534	20250217	124800	316769410	4200	4200	4200	4200	0
535	20250217	124700	316769410	4200	4170	4200	4170	302
536	20250217	124600	315510040	4170	4170	4170	4170	50
537	20250217	124500	315301540	4175	4175	4175	4175	0
538	20250217	124400	315301540	4175	4175	4175	4175	34
539	20250217	124300	315159590	4190	4190	4190	4190	0
540	20250217	124200	315159590	4190	4190	4190	4190	660
541	20250217	124100	312394190	4190	4190	4190	4190	1
542	20250217	124000	312390000	4190	4190	4190	4190	0
543	20250217	123900	312390000	4190	4180	4190	4180	111
544	20250217	123800	311925910	4180	4180	4180	4180	200
545	20250217	123700	311089910	4175	4175	4175	4175	0
546	20250217	123600	311089910	4175	4175	4175	4175	0
547	20250217	123500	311089910	4175	4175	4175	4175	0
548	20250217	123400	311089910	4175	4175	4175	4175	2
549	20250217	123300	311081560	4175	4175	4175	4175	498
550	20250217	123200	309002410	4195	4190	4195	4190	50
551	20250217	123100	308792665	4190	4190	4190	4190	0
552	20250217	123000	308792665	4190	4190	4190	4190	1
553	20250217	122900	308788475	4190	4190	4190	4190	0
554	20250217	122800	308788475	4190	4190	4190	4190	0
555	20250217	122700	308788475	4190	4190	4190	4190	0
556	20250217	122600	308788475	4190	4190	4190	4190	0
557	20250217	122500	308788475	4190	4190	4190	4190	0
558	20250217	122400	308788475	4190	4190	4190	4190	27
559	20250217	122300	308675345	4195	4195	4195	4195	0
560	20250217	122200	308675345	4195	4195	4195	4195	2
561	20250217	122100	308666955	4195	4195	4195	4195	3
562	20250217	122000	308654370	4200	4185	4200	4185	100
563	20250217	121900	308234550	4170	4170	4170	4170	0
564	20250217	121800	308234550	4170	4170	4170	4170	0
565	20250217	121700	308234550	4170	4170	4170	4170	0
566	20250217	121600	308234550	4170	4170	4170	4170	0
567	20250217	121500	308234550	4170	4170	4170	4170	1
568	20250217	121400	308230380	4170	4170	4170	4170	0
569	20250217	121300	308230380	4170	4170	4170	4170	0
570	20250217	121200	308230380	4170	4170	4170	4170	65
571	20250217	121100	307959330	4170	4170	4170	4170	0
572	20250217	121000	307959330	4170	4170	4170	4170	0
573	20250217	120900	307959330	4170	4170	4170	4170	16
574	20250217	120800	307892610	4170	4180	4180	4170	1565
575	20250217	120700	301366140	4185	4185	4185	4185	0
576	20250217	120600	301366140	4185	4185	4185	4185	0
577	20250217	120500	301366140	4185	4185	4185	4185	301
578	20250217	120400	300106455	4180	4180	4180	4180	0
579	20250217	120300	300106455	4180	4180	4180	4180	0
580	20250217	120200	300106455	4180	4180	4180	4180	0
581	20250217	120100	300106455	4180	4180	4180	4180	3
582	20250217	120000	300093915	4180	4180	4180	4180	0
583	20250217	115900	300093915	4180	4180	4180	4180	101
584	20250217	115800	299671735	4185	4185	4185	4185	0
585	20250217	115700	299671735	4185	4185	4185	4185	0
586	20250217	115600	299671735	4185	4185	4185	4185	0
587	20250217	115500	299671735	4185	4185	4185	4185	0
588	20250217	115400	299671735	4185	4185	4185	4185	0
589	20250217	115300	299671735	4185	4185	4185	4185	20
590	20250217	115200	299588035	4185	4185	4185	4185	0
591	20250217	115100	299588035	4185	4185	4185	4185	2
592	20250217	115000	299579665	4185	4185	4185	4185	10
593	20250217	114900	299537815	4185	4185	4185	4185	29
594	20250217	114800	299416450	4190	4190	4190	4190	0
595	20250217	114700	299416450	4190	4190	4190	4190	602
596	20250217	114600	296894070	4200	4200	4205	4200	82
597	20250217	114500	296549645	4205	4205	4205	4205	0
598	20250217	114400	296549645	4205	4205	4205	4205	0
599	20250217	114300	296549645	4205	4205	4205	4205	0
600	20250217	114200	296549645	4205	4205	4205	4205	0
601	20250217	114100	296549645	4205	4205	4205	4205	1
602	20250217	114000	296545440	4205	4205	4205	4205	0
603	20250217	113900	296545440	4205	4205	4205	4205	1
604	20250217	113800	296541235	4205	4205	4205	4205	1
605	20250217	113700	296537030	4185	4185	4185	4185	0
606	20250217	113600	296537030	4185	4185	4185	4185	0
607	20250217	113500	296537030	4185	4185	4185	4185	0
608	20250217	113400	296537030	4185	4185	4185	4185	0
609	20250217	113300	296537030	4185	4185	4185	4185	0
610	20250217	113200	296537030	4185	4185	4185	4185	0
611	20250217	113100	296537030	4185	4185	4185	4185	0
612	20250217	113000	296537030	4185	4185	4185	4185	0
613	20250217	112900	296537030	4185	4185	4185	4185	2
614	20250217	112800	296528660	4190	4190	4190	4190	3
615	20250217	112700	296516090	4190	4195	4195	4190	180
616	20250217	112600	295761590	4195	4195	4195	4195	0
617	20250217	112500	295761590	4195	4195	4195	4195	1
618	20250217	112400	295757395	4200	4200	4200	4200	323
619	20250217	112300	294400795	4200	4200	4200	4200	0
620	20250217	112200	294400795	4200	4200	4200	4200	0
621	20250217	112100	294400795	4200	4200	4200	4200	20
622	20250217	112000	294316795	4200	4200	4200	4200	1
623	20250217	111900	294312595	4200	4200	4200	4200	0
624	20250217	111800	294312595	4200	4200	4200	4200	0
625	20250217	111700	294312595	4200	4230	4230	4200	461
626	20250217	111600	292365445	4200	4200	4200	4200	0
627	20250217	111500	292365445	4200	4200	4200	4200	204
628	20250217	111400	291508645	4200	4200	4200	4200	183
629	20250217	111300	290740045	4200	4200	4200	4200	0
630	20250217	111200	290740045	4200	4200	4200	4200	0
631	20250217	111100	290740045	4200	4200	4200	4200	0
632	20250217	111000	290740045	4200	4200	4200	4200	0
633	20250217	110900	290740045	4200	4210	4210	4200	554
634	20250217	110800	288408655	4210	4210	4210	4210	0
635	20250217	110700	288408655	4210	4210	4210	4210	50
636	20250217	110600	288198155	4210	4210	4210	4210	0
637	20250217	110500	288198155	4210	4210	4210	4210	0
638	20250217	110400	288198155	4210	4210	4210	4210	0
639	20250217	110300	288198155	4210	4210	4210	4210	0
640	20250217	110200	288198155	4210	4210	4210	4210	78
641	20250217	110100	287869775	4210	4210	4210	4210	0
642	20250217	110000	287869775	4210	4210	4210	4210	4
643	20250217	105900	287852935	4210	4210	4210	4210	0
644	20250217	105800	287852935	4210	4210	4210	4210	359
645	20250217	105700	286341545	4225	4225	4225	4225	0
646	20250217	105600	286341545	4225	4225	4225	4225	331
647	20250217	105500	284943070	4215	4235	4235	4215	1060
648	20250217	105400	280472730	4245	4245	4245	4245	0
649	20250217	105300	280472730	4245	4245	4245	4245	0
650	20250217	105200	280472730	4245	4245	4245	4245	0
651	20250217	105100	280472730	4245	4245	4245	4245	0
652	20250217	105000	280472730	4245	4245	4245	4245	0
653	20250217	104900	280472730	4245	4220	4245	4220	210
654	20250217	104800	279586030	4220	4220	4220	4220	189
655	20250217	104700	278788450	4220	4225	4225	4220	180
656	20250217	104600	278028570	4225	4225	4225	4225	0
657	20250217	104500	278028570	4225	4225	4225	4225	0
658	20250217	104400	278028570	4225	4225	4225	4225	0
659	20250217	104300	278028570	4225	4225	4225	4225	40
660	20250217	104200	277859570	4250	4225	4250	4225	207
661	20250217	104100	276980070	4250	4240	4250	4240	533
662	20250217	104000	274716320	4240	4240	4240	4240	1
663	20250217	103900	274712080	4250	4250	4250	4250	2
664	20250217	103800	274703580	4250	4240	4250	4240	567
665	20250217	103700	272294135	4210	4210	4245	4210	182
666	20250217	103600	271522035	4245	4235	4245	4215	458
667	20250217	103500	269585410	4215	4215	4215	4215	2
668	20250217	103400	269576980	4215	4215	4215	4215	18
669	20250217	103300	269501110	4215	4215	4215	4215	100
670	20250217	103200	269079610	4230	4230	4230	4230	0
671	20250217	103100	269079610	4230	4230	4230	4230	0
672	20250217	103000	269079610	4230	4230	4230	4230	100
673	20250217	102900	268656610	4230	4230	4230	4230	32
674	20250217	102800	268521250	4230	4230	4230	4230	0
675	20250217	102700	268521250	4230	4215	4230	4215	121
676	20250217	102600	268009735	4230	4230	4230	4230	0
677	20250217	102500	268009735	4230	4230	4230	4230	0
678	20250217	102400	268009735	4230	4225	4230	4225	389
679	20250217	102300	266364305	4225	4225	4225	4225	0
680	20250217	102200	266364305	4225	4225	4225	4225	0
681	20250217	102100	266364305	4225	4225	4225	4225	1
682	20250217	102000	266360080	4230	4220	4230	4220	151
683	20250217	101900	265721635	4230	4230	4230	4230	0
684	20250217	101800	265721635	4230	4225	4230	4210	6
685	20250217	101700	265696280	4230	4230	4230	4230	0
686	20250217	101600	265696280	4230	4230	4230	4230	2
687	20250217	101500	265687820	4210	4210	4210	4210	45
688	20250217	101400	265498370	4235	4235	4235	4235	1
689	20250217	101300	265494135	4235	4235	4235	4235	0
690	20250217	101200	265494135	4235	4235	4235	4235	34
691	20250217	101100	265350145	4210	4210	4210	4210	0
692	20250217	101000	265350145	4210	4210	4210	4210	0
693	20250217	100900	265350145	4210	4210	4210	4210	0
694	20250217	100800	265350145	4210	4230	4230	4210	101
695	20250217	100700	264922935	4230	4230	4230	4230	15
696	20250217	100600	264859485	4235	4230	4235	4230	5
697	20250217	100500	264838330	4210	4210	4210	4205	558
698	20250217	100400	262489165	4215	4220	4220	4215	723
699	20250217	100300	259440220	4215	4215	4215	4215	830
700	20250217	100200	255941770	4230	4215	4230	4215	171
701	20250217	100100	255219070	4215	4215	4215	4215	2
702	20250217	100000	255210640	4215	4215	4215	4215	82
703	20250217	095900	254865010	4225	4225	4225	4225	122
704	20250217	095800	254349560	4230	4230	4230	4230	545
705	20250217	095700	252044210	4230	4230	4230	4230	1
706	20250217	095600	252039980	4230	4230	4230	4230	199
707	20250217	095500	251198210	4240	4255	4255	4240	2157
708	20250217	095400	242047685	4255	4260	4260	4255	383
709	20250217	095300	240416160	4285	4270	4285	4270	489
710	20250217	095200	238322020	4255	4255	4255	4255	202
711	20250217	095100	237462510	4255	4235	4265	4235	240
712	20250217	095000	236443990	4235	4240	4240	4235	200
713	20250217	094900	235596740	4240	4240	4240	4240	0
714	20250217	094800	235596740	4240	4245	4245	4240	100
715	20250217	094700	235172490	4250	4260	4260	4250	237
716	20250217	094600	234164500	4235	4235	4235	4235	0
717	20250217	094500	234164500	4235	4235	4235	4235	69
718	20250217	094400	233872285	4230	4240	4300	4205	1478
719	20250217	094300	227566770	4235	4220	4235	4220	897
720	20250217	094200	223775120	4180	4220	4225	4180	190
721	20250217	094100	222972960	4235	4175	4235	4170	1700
722	20250217	094000	215811235	4175	4180	4215	4175	377
723	20250217	093900	214236390	4185	4185	4185	4185	472
724	20250217	093800	212261070	4215	4215	4215	4215	24
725	20250217	093700	212159910	4210	4205	4240	4175	1036
726	20250217	093600	207802025	4195	4195	4195	4195	7
727	20250217	093500	207772660	4190	4185	4190	4185	365
728	20250217	093400	206244815	4185	4155	4185	4155	391
729	20250217	093300	204608930	4190	4145	4195	4140	817
730	20250217	093200	201214265	4195	4235	4260	4135	3750
731	20250217	093100	185479715	4235	4245	4245	4235	468
732	20250217	093000	183494195	4260	4255	4260	4240	604
733	20250217	092900	180923255	4255	4230	4255	4230	121
734	20250217	092800	180408615	4245	4225	4245	4225	403
735	20250217	092700	178702400	4220	4260	4260	4220	1087
736	20250217	092600	174091650	4255	4270	4320	4255	2749
737	20250217	092500	162343025	4295	4290	4335	4290	4468
738	20250217	092400	143075150	4305	4230	4305	4220	4504
739	20250217	092300	123836090	4225	4215	4240	4210	11186
740	20250217	092200	76675725	4235	4225	4235	4215	390
741	20250217	092100	75028065	4235	4245	4245	4200	1363
742	20250217	092000	69257800	4250	4155	4250	4150	4897
743	20250217	091900	48702230	4150	4150	4150	4150	300
744	20250217	091800	47457230	4150	4150	4150	4150	100
745	20250217	091700	47042230	4150	4125	4170	4125	3485
746	20250217	091600	32525570	4120	4115	4120	4115	290
747	20250217	091500	31330775	4120	4120	4120	4120	393
748	20250217	091400	29711615	4120	4085	4120	4085	110
749	20250217	091300	29258765	4130	4130	4130	4130	158
750	20250217	091200	28606225	4130	4130	4130	4130	3
751	20250217	091100	28593835	4145	4070	4145	4070	18
752	20250217	091000	28520425	4110	4125	4185	4110	2820
753	20250217	090900	16859050	4110	4005	4125	4005	2847
754	20250217	090800	5246295	4005	4005	4005	4005	0
755	20250217	090700	5246295	4005	4005	4005	4005	0
756	20250217	090600	5246295	4005	4005	4005	4005	1
757	20250217	090500	5242290	4005	4040	4040	4005	751
758	20250217	090400	2234430	4005	4005	4005	4005	18
759	20250217	090300	2162340	4000	4000	4000	4000	0
760	20250217	090200	2162340	4000	4000	4000	4000	0
761	20250217	090100	2162340	4000	4010	4010	4000	493
762	20250217	090000	187765	3995	3995	3995	3995	47