KissMeData/460470/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	215100	870475390	4680	4680	4680	4680	1405
3	20250213	215000	870475390	4680	4680	4680	4680	0
4	20250213	214900	870475390	4680	4680	4680	4680	0
5	20250213	214800	870475390	4680	4680	4680	4680	0
6	20250213	214700	870475390	4680	4680	4680	4680	0
7	20250213	214600	870475390	4680	4680	4680	4680	0
8	20250213	214500	870475390	4680	4680	4680	4680	0
9	20250213	214400	870475390	4680	4680	4680	4680	0
10	20250213	214300	870475390	4680	4680	4680	4680	0
11	20250213	214200	870475390	4680	4680	4680	4680	0
12	20250213	214100	870475390	4680	4680	4680	4680	0
13	20250213	214000	870475390	4680	4680	4680	4680	0
14	20250213	213900	870475390	4680	4680	4680	4680	0
15	20250213	213800	870475390	4680	4680	4680	4680	0
16	20250213	213700	870475390	4680	4680	4680	4680	0
17	20250213	213600	870475390	4680	4680	4680	4680	0
18	20250213	213500	870475390	4680	4680	4680	4680	0
19	20250213	213400	870475390	4680	4680	4680	4680	0
20	20250213	213300	870475390	4680	4680	4680	4680	0
21	20250213	213200	870475390	4680	4680	4680	4680	0
22	20250213	213100	870475390	4680	4680	4680	4680	0
23	20250213	213000	870475390	4680	4680	4680	4680	0
24	20250213	212900	870475390	4680	4680	4680	4680	0
25	20250213	212800	870475390	4680	4680	4680	4680	0
26	20250213	212700	870475390	4680	4680	4680	4680	0
27	20250213	212600	870475390	4680	4680	4680	4680	0
28	20250213	212500	870475390	4680	4680	4680	4680	0
29	20250213	212400	870475390	4680	4680	4680	4680	0
30	20250213	212300	870475390	4680	4680	4680	4680	0
31	20250213	212200	870475390	4680	4680	4680	4680	0
32	20250213	212100	870475390	4680	4680	4680	4680	1405
33	20250213	212000	870475390	4680	4680	4680	4680	0
34	20250213	211900	870475390	4680	4680	4680	4680	0
35	20250213	211800	870475390	4680	4680	4680	4680	0
36	20250213	211700	870475390	4680	4680	4680	4680	0
37	20250213	211600	870475390	4680	4680	4680	4680	0
38	20250213	211500	870475390	4680	4680	4680	4680	0
39	20250213	211400	870475390	4680	4680	4680	4680	0
40	20250213	211300	870475390	4680	4680	4680	4680	0
41	20250213	211200	870475390	4680	4680	4680	4680	0
42	20250213	211100	870475390	4680	4680	4680	4680	0
43	20250213	211000	870475390	4680	4680	4680	4680	0
44	20250213	210900	870475390	4680	4680	4680	4680	0
45	20250213	210800	870475390	4680	4680	4680	4680	0
46	20250213	210700	870475390	4680	4680	4680	4680	0
47	20250213	210600	870475390	4680	4680	4680	4680	0
48	20250213	210500	870475390	4680	4680	4680	4680	0
49	20250213	210400	870475390	4680	4680	4680	4680	0
50	20250213	210300	870475390	4680	4680	4680	4680	0
51	20250213	210200	870475390	4680	4680	4680	4680	0
52	20250213	210100	870475390	4680	4680	4680	4680	0
53	20250213	210000	870475390	4680	4680	4680	4680	0
54	20250213	205900	870475390	4680	4680	4680	4680	0
55	20250213	205800	870475390	4680	4680	4680	4680	0
56	20250213	205700	870475390	4680	4680	4680	4680	0
57	20250213	205600	870475390	4680	4680	4680	4680	0
58	20250213	205500	870475390	4680	4680	4680	4680	0
59	20250213	205400	870475390	4680	4680	4680	4680	0
60	20250213	205300	870475390	4680	4680	4680	4680	0
61	20250213	205200	870475390	4680	4680	4680	4680	0
62	20250213	205100	870475390	4680	4680	4680	4680	1405
63	20250213	205000	870475390	4680	4680	4680	4680	0
64	20250213	204900	870475390	4680	4680	4680	4680	0
65	20250213	204800	870475390	4680	4680	4680	4680	0
66	20250213	204700	870475390	4680	4680	4680	4680	0
67	20250213	204600	870475390	4680	4680	4680	4680	0
68	20250213	204500	870475390	4680	4680	4680	4680	0
69	20250213	204400	870475390	4680	4680	4680	4680	0
70	20250213	204300	870475390	4680	4680	4680	4680	0
71	20250213	204200	870475390	4680	4680	4680	4680	0
72	20250213	204100	870475390	4680	4680	4680	4680	0
73	20250213	204000	870475390	4680	4680	4680	4680	0
74	20250213	203900	870475390	4680	4680	4680	4680	0
75	20250213	203800	870475390	4680	4680	4680	4680	0
76	20250213	203700	870475390	4680	4680	4680	4680	0
77	20250213	203600	870475390	4680	4680	4680	4680	0
78	20250213	203500	870475390	4680	4680	4680	4680	0
79	20250213	203400	870475390	4680	4680	4680	4680	0
80	20250213	203300	870475390	4680	4680	4680	4680	0
81	20250213	203200	870475390	4680	4680	4680	4680	0
82	20250213	203100	870475390	4680	4680	4680	4680	0
83	20250213	203000	870475390	4680	4680	4680	4680	0
84	20250213	202900	870475390	4680	4680	4680	4680	0
85	20250213	202800	870475390	4680	4680	4680	4680	0
86	20250213	202700	870475390	4680	4680	4680	4680	0
87	20250213	202600	870475390	4680	4680	4680	4680	0
88	20250213	202500	870475390	4680	4680	4680	4680	0
89	20250213	202400	870475390	4680	4680	4680	4680	0
90	20250213	202300	870475390	4680	4680	4680	4680	0
91	20250213	202200	870475390	4680	4680	4680	4680	0
92	20250213	202100	870475390	4680	4680	4680	4680	1405
93	20250213	202000	870475390	4680	4680	4680	4680	0
94	20250213	201900	870475390	4680	4680	4680	4680	0
95	20250213	201800	870475390	4680	4680	4680	4680	0
96	20250213	201700	870475390	4680	4680	4680	4680	0
97	20250213	201600	870475390	4680	4680	4680	4680	0
98	20250213	201500	870475390	4680	4680	4680	4680	0
99	20250213	201400	870475390	4680	4680	4680	4680	0
100	20250213	201300	870475390	4680	4680	4680	4680	0
101	20250213	201200	870475390	4680	4680	4680	4680	0
102	20250213	201100	870475390	4680	4680	4680	4680	0
103	20250213	201000	870475390	4680	4680	4680	4680	0
104	20250213	200900	870475390	4680	4680	4680	4680	0
105	20250213	200800	870475390	4680	4680	4680	4680	0
106	20250213	200700	870475390	4680	4680	4680	4680	0
107	20250213	200600	870475390	4680	4680	4680	4680	0
108	20250213	200500	870475390	4680	4680	4680	4680	0
109	20250213	200400	870475390	4680	4680	4680	4680	0
110	20250213	200300	870475390	4680	4680	4680	4680	0
111	20250213	200200	870475390	4680	4680	4680	4680	0
112	20250213	200100	870475390	4680	4680	4680	4680	0
113	20250213	200000	870475390	4680	4680	4680	4680	0
114	20250213	195900	870475390	4680	4680	4680	4680	0
115	20250213	195800	870475390	4680	4680	4680	4680	0
116	20250213	195700	870475390	4680	4680	4680	4680	0
117	20250213	195600	870475390	4680	4680	4680	4680	0
118	20250213	195500	870475390	4680	4680	4680	4680	0
119	20250213	195400	870475390	4680	4680	4680	4680	0
120	20250213	195300	870475390	4680	4680	4680	4680	0
121	20250213	195200	870475390	4680	4680	4680	4680	0
122	20250213	195100	870475390	4680	4680	4680	4680	1405
123	20250213	195000	870475390	4680	4680	4680	4680	0
124	20250213	194900	870475390	4680	4680	4680	4680	0
125	20250213	194800	870475390	4680	4680	4680	4680	0
126	20250213	194700	870475390	4680	4680	4680	4680	0
127	20250213	194600	870475390	4680	4680	4680	4680	0
128	20250213	194500	870475390	4680	4680	4680	4680	0
129	20250213	194400	870475390	4680	4680	4680	4680	0
130	20250213	194300	870475390	4680	4680	4680	4680	0
131	20250213	194200	870475390	4680	4680	4680	4680	0
132	20250213	194100	870475390	4680	4680	4680	4680	0
133	20250213	194000	870475390	4680	4680	4680	4680	0
134	20250213	193900	870475390	4680	4680	4680	4680	0
135	20250213	193800	870475390	4680	4680	4680	4680	0
136	20250213	193700	870475390	4680	4680	4680	4680	0
137	20250213	193600	870475390	4680	4680	4680	4680	0
138	20250213	193500	870475390	4680	4680	4680	4680	0
139	20250213	193400	870475390	4680	4680	4680	4680	0
140	20250213	193300	870475390	4680	4680	4680	4680	0
141	20250213	193200	870475390	4680	4680	4680	4680	0
142	20250213	193100	870475390	4680	4680	4680	4680	0
143	20250213	193000	870475390	4680	4680	4680	4680	0
144	20250213	192900	870475390	4680	4680	4680	4680	0
145	20250213	192800	870475390	4680	4680	4680	4680	0
146	20250213	192700	870475390	4680	4680	4680	4680	0
147	20250213	192600	870475390	4680	4680	4680	4680	0
148	20250213	192500	870475390	4680	4680	4680	4680	0
149	20250213	192400	870475390	4680	4680	4680	4680	0
150	20250213	192300	870475390	4680	4680	4680	4680	0
151	20250213	192200	870475390	4680	4680	4680	4680	0
152	20250213	192100	870475390	4680	4680	4680	4680	1405
153	20250213	192000	870475390	4680	4680	4680	4680	0
154	20250213	191900	870475390	4680	4680	4680	4680	0
155	20250213	191800	870475390	4680	4680	4680	4680	0
156	20250213	191700	870475390	4680	4680	4680	4680	0
157	20250213	191600	870475390	4680	4680	4680	4680	0
158	20250213	191500	870475390	4680	4680	4680	4680	0
159	20250213	191400	870475390	4680	4680	4680	4680	0
160	20250213	191300	870475390	4680	4680	4680	4680	0
161	20250213	191200	870475390	4680	4680	4680	4680	0
162	20250213	191100	870475390	4680	4680	4680	4680	0
163	20250213	191000	870475390	4680	4680	4680	4680	0
164	20250213	190900	870475390	4680	4680	4680	4680	0
165	20250213	190800	870475390	4680	4680	4680	4680	0
166	20250213	190700	870475390	4680	4680	4680	4680	0
167	20250213	190600	870475390	4680	4680	4680	4680	0
168	20250213	190500	870475390	4680	4680	4680	4680	0
169	20250213	190400	870475390	4680	4680	4680	4680	0
170	20250213	190300	870475390	4680	4680	4680	4680	0
171	20250213	190200	870475390	4680	4680	4680	4680	0
172	20250213	190100	870475390	4680	4680	4680	4680	0
173	20250213	190000	870475390	4680	4680	4680	4680	0
174	20250213	185900	870475390	4680	4680	4680	4680	0
175	20250213	185800	870475390	4680	4680	4680	4680	0
176	20250213	185700	870475390	4680	4680	4680	4680	0
177	20250213	185600	870475390	4680	4680	4680	4680	0
178	20250213	185500	870475390	4680	4680	4680	4680	0
179	20250213	185400	870475390	4680	4680	4680	4680	0
180	20250213	185300	870475390	4680	4680	4680	4680	0
181	20250213	185200	870475390	4680	4680	4680	4680	0
182	20250213	185100	870475390	4680	4680	4680	4680	1405
183	20250213	185000	870475390	4680	4680	4680	4680	0
184	20250213	184900	870475390	4680	4680	4680	4680	0
185	20250213	184800	870475390	4680	4680	4680	4680	0
186	20250213	184700	870475390	4680	4680	4680	4680	0
187	20250213	184600	870475390	4680	4680	4680	4680	0
188	20250213	184500	870475390	4680	4680	4680	4680	0
189	20250213	184400	870475390	4680	4680	4680	4680	0
190	20250213	184300	870475390	4680	4680	4680	4680	0
191	20250213	184200	870475390	4680	4680	4680	4680	0
192	20250213	184100	870475390	4680	4680	4680	4680	0
193	20250213	184000	870475390	4680	4680	4680	4680	0
194	20250213	183900	870475390	4680	4680	4680	4680	0
195	20250213	183800	870475390	4680	4680	4680	4680	0
196	20250213	183700	870475390	4680	4680	4680	4680	0
197	20250213	183600	870475390	4680	4680	4680	4680	0
198	20250213	183500	870475390	4680	4680	4680	4680	0
199	20250213	183400	870475390	4680	4680	4680	4680	0
200	20250213	183300	870475390	4680	4680	4680	4680	0
201	20250213	183200	870475390	4680	4680	4680	4680	0
202	20250213	183100	870475390	4680	4680	4680	4680	0
203	20250213	183000	870475390	4680	4680	4680	4680	0
204	20250213	182900	870475390	4680	4680	4680	4680	0
205	20250213	182800	870475390	4680	4680	4680	4680	0
206	20250213	182700	870475390	4680	4680	4680	4680	0
207	20250213	182600	870475390	4680	4680	4680	4680	0
208	20250213	182500	870475390	4680	4680	4680	4680	0
209	20250213	182400	870475390	4680	4680	4680	4680	0
210	20250213	182300	870475390	4680	4680	4680	4680	0
211	20250213	182200	870475390	4680	4680	4680	4680	0
212	20250213	182100	870475390	4680	4680	4680	4680	1405
213	20250213	182000	870475390	4680	4680	4680	4680	0
214	20250213	181900	870475390	4680	4680	4680	4680	0
215	20250213	181800	870475390	4680	4680	4680	4680	0
216	20250213	181700	870475390	4680	4680	4680	4680	0
217	20250213	181600	870475390	4680	4680	4680	4680	0
218	20250213	181500	870475390	4680	4680	4680	4680	0
219	20250213	181400	870475390	4680	4680	4680	4680	0
220	20250213	181300	870475390	4680	4680	4680	4680	0
221	20250213	181200	870475390	4680	4680	4680	4680	0
222	20250213	181100	870475390	4680	4680	4680	4680	0
223	20250213	181000	870475390	4680	4680	4680	4680	0
224	20250213	180900	870475390	4680	4680	4680	4680	0
225	20250213	180800	870475390	4680	4680	4680	4680	0
226	20250213	180700	870475390	4680	4680	4680	4680	0
227	20250213	180600	870475390	4680	4680	4680	4680	0
228	20250213	180500	870475390	4680	4680	4680	4680	0
229	20250213	180400	870475390	4680	4680	4680	4680	0
230	20250213	180300	870475390	4680	4680	4680	4680	0
231	20250213	180200	870475390	4680	4680	4680	4680	0
232	20250213	180100	870475390	4680	4680	4680	4680	0
233	20250213	180000	870475390	4680	4680	4680	4680	0
234	20250213	175900	870475390	4680	4680	4680	4680	0
235	20250213	175800	870475390	4680	4680	4680	4680	0
236	20250213	175700	870475390	4680	4680	4680	4680	0
237	20250213	175600	870475390	4680	4680	4680	4680	0
238	20250213	175500	870475390	4680	4680	4680	4680	0
239	20250213	175400	870475390	4680	4680	4680	4680	0
240	20250213	175300	870475390	4680	4680	4680	4680	0
241	20250213	175200	870475390	4680	4680	4680	4680	0
242	20250213	175100	870475390	4680	4680	4680	4680	1405
243	20250213	175000	870475390	4680	4680	4680	4680	0
244	20250213	174900	870475390	4680	4680	4680	4680	0
245	20250213	174800	870475390	4680	4680	4680	4680	0
246	20250213	174700	870475390	4680	4680	4680	4680	0
247	20250213	174600	870475390	4680	4680	4680	4680	0
248	20250213	174500	870475390	4680	4680	4680	4680	0
249	20250213	174400	870475390	4680	4680	4680	4680	0
250	20250213	174300	870475390	4680	4680	4680	4680	0
251	20250213	174200	870475390	4680	4680	4680	4680	0
252	20250213	174100	870475390	4680	4680	4680	4680	0
253	20250213	174000	870475390	4680	4680	4680	4680	0
254	20250213	173900	870475390	4680	4680	4680	4680	0
255	20250213	173800	870475390	4680	4680	4680	4680	0
256	20250213	173700	870475390	4680	4680	4680	4680	0
257	20250213	173600	870475390	4680	4680	4680	4680	0
258	20250213	173500	870475390	4680	4680	4680	4680	0
259	20250213	173400	870475390	4680	4680	4680	4680	0
260	20250213	173300	870475390	4680	4680	4680	4680	0
261	20250213	173200	870475390	4680	4680	4680	4680	0
262	20250213	173100	870475390	4680	4680	4680	4680	0
263	20250213	173000	870475390	4680	4680	4680	4680	0
264	20250213	172900	870475390	4680	4680	4680	4680	0
265	20250213	172800	870475390	4680	4680	4680	4680	0
266	20250213	172700	870475390	4680	4680	4680	4680	0
267	20250213	172600	870475390	4680	4680	4680	4680	0
268	20250213	172500	870475390	4680	4680	4680	4680	0
269	20250213	172400	870475390	4680	4680	4680	4680	0
270	20250213	172300	870475390	4680	4680	4680	4680	0
271	20250213	172200	870475390	4680	4680	4680	4680	0
272	20250213	172100	870475390	4680	4680	4680	4680	1405
273	20250213	172000	870475390	4680	4680	4680	4680	0
274	20250213	171900	870475390	4680	4680	4680	4680	0
275	20250213	171800	870475390	4680	4680	4680	4680	0
276	20250213	171700	870475390	4680	4680	4680	4680	0
277	20250213	171600	870475390	4680	4680	4680	4680	0
278	20250213	171500	870475390	4680	4680	4680	4680	0
279	20250213	171400	870475390	4680	4680	4680	4680	0
280	20250213	171300	870475390	4680	4680	4680	4680	0
281	20250213	171200	870475390	4680	4680	4680	4680	0
282	20250213	171100	870475390	4680	4680	4680	4680	0
283	20250213	171000	870475390	4680	4680	4680	4680	0
284	20250213	170900	870475390	4680	4680	4680	4680	0
285	20250213	170800	870475390	4680	4680	4680	4680	0
286	20250213	170700	870475390	4680	4680	4680	4680	0
287	20250213	170600	870475390	4680	4680	4680	4680	0
288	20250213	170500	870475390	4680	4680	4680	4680	0
289	20250213	170400	870475390	4680	4680	4680	4680	0
290	20250213	170300	870475390	4680	4680	4680	4680	0
291	20250213	170200	870475390	4680	4680	4680	4680	0
292	20250213	170100	870475390	4680	4680	4680	4680	0
293	20250213	170000	870475390	4680	4680	4680	4680	0
294	20250213	165900	870475390	4680	4680	4680	4680	0
295	20250213	165800	870475390	4680	4680	4680	4680	0
296	20250213	165700	870475390	4680	4680	4680	4680	0
297	20250213	165600	870475390	4680	4680	4680	4680	0
298	20250213	165500	870475390	4680	4680	4680	4680	0
299	20250213	165400	870475390	4680	4680	4680	4680	0
300	20250213	165300	870475390	4680	4680	4680	4680	0
301	20250213	165200	870475390	4680	4680	4680	4680	0
302	20250213	165100	870475390	4680	4680	4680	4680	1405
303	20250213	165000	870475390	4680	4680	4680	4680	0
304	20250213	164900	870475390	4680	4680	4680	4680	0
305	20250213	164800	870475390	4680	4680	4680	4680	0
306	20250213	164700	870475390	4680	4680	4680	4680	0
307	20250213	164600	870475390	4680	4680	4680	4680	0
308	20250213	164500	870475390	4680	4680	4680	4680	0
309	20250213	164400	870475390	4680	4680	4680	4680	0
310	20250213	164300	870475390	4680	4680	4680	4680	0
311	20250213	164200	870475390	4680	4680	4680	4680	0
312	20250213	164100	870475390	4680	4680	4680	4680	0
313	20250213	164000	870475390	4680	4680	4680	4680	0
314	20250213	163900	870475390	4680	4680	4680	4680	0
315	20250213	163800	870475390	4680	4680	4680	4680	0
316	20250213	163700	870475390	4680	4680	4680	4680	0
317	20250213	163600	870475390	4680	4680	4680	4680	0
318	20250213	163500	870475390	4680	4680	4680	4680	0
319	20250213	163400	870475390	4680	4680	4680	4680	0
320	20250213	163300	870475390	4680	4680	4680	4680	0
321	20250213	163200	870475390	4680	4680	4680	4680	0
322	20250213	163100	870475390	4680	4680	4680	4680	0
323	20250213	163000	870475390	4680	4680	4680	4680	0
324	20250213	162900	870475390	4680	4680	4680	4680	0
325	20250213	162800	870475390	4680	4680	4680	4680	0
326	20250213	162700	870475390	4680	4680	4680	4680	0
327	20250213	162600	870475390	4680	4680	4680	4680	0
328	20250213	162500	870475390	4680	4680	4680	4680	0
329	20250213	162400	870475390	4680	4680	4680	4680	0
330	20250213	162300	870475390	4680	4680	4680	4680	0
331	20250213	162200	870475390	4680	4680	4680	4680	0
332	20250213	162100	870475390	4680	4680	4680	4680	1405
333	20250213	162000	870475390	4680	4680	4680	4680	0
334	20250213	161900	870475390	4680	4680	4680	4680	0
335	20250213	161800	870475390	4680	4680	4680	4680	0
336	20250213	161700	870475390	4680	4680	4680	4680	0
337	20250213	161600	870475390	4680	4680	4680	4680	0
338	20250213	161500	870475390	4680	4680	4680	4680	0
339	20250213	161400	870475390	4680	4680	4680	4680	0
340	20250213	161300	870475390	4680	4680	4680	4680	0
341	20250213	161200	870475390	4680	4680	4680	4680	0
342	20250213	161100	870475390	4680	4680	4680	4680	0
343	20250213	161000	870475390	4680	4680	4680	4680	0
344	20250213	160900	870475390	4680	4680	4680	4680	0
345	20250213	160800	870475390	4680	4680	4680	4680	0
346	20250213	160700	870475390	4680	4680	4680	4680	0
347	20250213	160600	870475390	4680	4680	4680	4680	0
348	20250213	160500	870475390	4680	4680	4680	4680	0
349	20250213	160400	870475390	4680	4680	4680	4680	0
350	20250213	160300	870475390	4680	4680	4680	4680	0
351	20250213	160200	870475390	4680	4680	4680	4680	0
352	20250213	160100	870475390	4680	4680	4680	4680	0
353	20250213	160000	870475390	4680	4680	4680	4680	0
354	20250213	155900	870475390	4680	4680	4680	4680	0
355	20250213	155800	870475390	4680	4680	4680	4680	0
356	20250213	155700	870475390	4680	4680	4680	4680	0
357	20250213	155600	870475390	4680	4680	4680	4680	0
358	20250213	155500	870475390	4680	4680	4680	4680	0
359	20250213	155400	870475390	4680	4680	4680	4680	0
360	20250213	155300	870475390	4680	4680	4680	4680	0
361	20250213	155200	870475390	4680	4680	4680	4680	0
362	20250213	155100	870475390	4680	4680	4680	4680	1405
363	20250213	155000	870475390	4680	4680	4680	4680	0
364	20250213	154900	870475390	4680	4680	4680	4680	0
365	20250213	154800	870475390	4680	4680	4680	4680	0
366	20250213	154700	870475390	4680	4680	4680	4680	0
367	20250213	154600	870475390	4680	4680	4680	4680	0
368	20250213	154500	870475390	4680	4680	4680	4680	0
369	20250213	154400	870475390	4680	4680	4680	4680	0
370	20250213	154300	870475390	4680	4680	4680	4680	0
371	20250213	154200	870475390	4680	4680	4680	4680	0
372	20250213	154100	870475390	4680	4680	4680	4680	0
373	20250213	154000	870475390	4680	4680	4680	4680	0
374	20250213	153900	870475390	4680	4680	4680	4680	0
375	20250213	153800	870475390	4680	4680	4680	4680	0
376	20250213	153700	870475390	4680	4680	4680	4680	0
377	20250213	153600	870475390	4680	4680	4680	4680	0
378	20250213	153500	870475390	4680	4680	4680	4680	0
379	20250213	153400	870475390	4680	4680	4680	4680	0
380	20250213	153300	870475390	4680	4680	4680	4680	0
381	20250213	153200	870475390	4680	4680	4680	4680	0
382	20250213	153100	870475390	4680	4680	4680	4680	0
383	20250213	153000	870475390	4680	4680	4680	4680	1405
384	20250213	152900	863899990	4700	4700	4700	4700	0
385	20250213	152800	863899990	4700	4700	4700	4700	0
386	20250213	152700	863899990	4700	4700	4700	4700	0
387	20250213	152600	863899990	4700	4700	4700	4700	0
388	20250213	152500	863899990	4700	4700	4700	4700	0
389	20250213	152400	863899990	4700	4700	4700	4700	0
390	20250213	152300	863899990	4700	4700	4700	4700	0
391	20250213	152200	863899990	4700	4700	4700	4700	0
392	20250213	152100	863899990	4700	4700	4700	4700	0
393	20250213	152000	863899990	4700	4700	4700	4700	0
394	20250213	151900	863899990	4700	4685	4700	4680	901
395	20250213	151800	859680265	4700	4700	4700	4700	0
396	20250213	151700	859680265	4700	4700	4700	4700	3
397	20250213	151600	859666165	4700	4685	4700	4685	559
398	20250213	151500	857043920	4690	4685	4690	4685	75
399	20250213	151400	856692525	4685	4680	4685	4680	82
400	20250213	151300	856308605	4685	4685	4685	4685	51
401	20250213	151200	856069670	4680	4680	4680	4680	1
402	20250213	151100	856064990	4680	4680	4680	4680	306
403	20250213	151000	854632910	4685	4680	4685	4680	1008
404	20250213	150900	849915460	4680	4680	4680	4680	30
405	20250213	150800	849775060	4685	4685	4685	4685	1
406	20250213	150700	849770375	4685	4685	4685	4685	5
407	20250213	150600	849746950	4685	4685	4685	4685	50
408	20250213	150500	849512700	4685	4685	4685	4685	420
409	20250213	150400	847545000	4685	4670	4685	4670	82
410	20250213	150300	847161975	4650	4650	4650	4650	150
411	20250213	150200	846464475	4650	4650	4650	4650	0
412	20250213	150100	846464475	4650	4650	4650	4650	10
413	20250213	150000	846417975	4650	4650	4650	4650	50
414	20250213	145900	846185475	4650	4650	4650	4650	14
415	20250213	145800	846120375	4670	4670	4670	4670	0
416	20250213	145700	846120375	4670	4670	4670	4670	0
417	20250213	145600	846120375	4670	4670	4670	4670	30
418	20250213	145500	845980275	4685	4685	4685	4645	4120
419	20250213	145400	826816860	4685	4685	4685	4685	1714
420	20250213	145300	818786770	4685	4685	4685	4685	1000
421	20250213	145200	814101770	4685	4685	4685	4685	1
422	20250213	145100	814097085	4690	4655	4690	4655	148
423	20250213	145000	813408075	4655	4660	4660	4655	1033
424	20250213	144900	808598075	4660	4670	4670	4660	1385
425	20250213	144800	802143640	4670	4665	4670	4665	633
426	20250213	144700	799190690	4690	4690	4690	4690	0
427	20250213	144600	799190690	4690	4690	4690	4690	0
428	20250213	144500	799190690	4690	4690	4690	4690	10
429	20250213	144400	799143790	4690	4690	4690	4690	5
430	20250213	144300	799120340	4690	4690	4690	4690	7
431	20250213	144200	799087510	4665	4670	4670	4665	1182
432	20250213	144100	793573030	4675	4675	4675	4675	0
433	20250213	144000	793573030	4675	4675	4675	4675	201
434	20250213	143900	792633355	4670	4675	4675	4670	1280
435	20250213	143800	786653255	4675	4675	4675	4675	0
436	20250213	143700	786653255	4675	4685	4685	4675	274
437	20250213	143600	785372215	4675	4680	4690	4675	36
438	20250213	143500	785203820	4670	4670	4670	4670	0
439	20250213	143400	785203820	4670	4695	4695	4670	201
440	20250213	143300	784265125	4665	4675	4675	4665	632
441	20250213	143200	781313900	4700	4700	4700	4700	1
442	20250213	143100	781309200	4700	4700	4700	4700	0
443	20250213	143000	781309200	4700	4680	4700	4680	354
444	20250213	142900	779651480	4680	4675	4700	4675	523
445	20250213	142800	777205410	4700	4700	4700	4700	4
446	20250213	142700	777186610	4705	4675	4705	4675	200
447	20250213	142600	776251160	4675	4675	4675	4670	2940
448	20250213	142500	762508410	4675	4680	4680	4675	332
449	20250213	142400	760955510	4705	4705	4705	4705	0
450	20250213	142300	760955510	4705	4705	4705	4705	0
451	20250213	142200	760955510	4705	4690	4705	4690	10
452	20250213	142100	760908550	4690	4690	4690	4690	20
453	20250213	142000	760814750	4690	4690	4690	4690	0
454	20250213	141900	760814750	4690	4690	4690	4690	2
455	20250213	141800	760805370	4690	4695	4695	4690	130
456	20250213	141700	760195070	4680	4680	4680	4680	0
457	20250213	141600	760195070	4680	4680	4680	4680	0
458	20250213	141500	760195070	4680	4680	4680	4680	368
459	20250213	141400	758472830	4680	4680	4680	4680	20
460	20250213	141300	758379230	4680	4680	4680	4680	5
461	20250213	141200	758355830	4680	4680	4680	4680	0
462	20250213	141100	758355830	4680	4680	4680	4680	0
463	20250213	141000	758355830	4680	4680	4680	4680	50
464	20250213	140900	758121830	4680	4680	4680	4680	0
465	20250213	140800	758121830	4680	4690	4690	4680	529
466	20250213	140700	755643585	4700	4695	4700	4690	502
467	20250213	140600	753288135	4705	4705	4705	4705	2
468	20250213	140500	753278725	4700	4695	4700	4695	192
469	20250213	140400	752377275	4695	4695	4695	4695	0
470	20250213	140300	752377275	4695	4700	4700	4695	115
471	20250213	140200	751837325	4695	4695	4695	4695	229
472	20250213	140100	750762170	4695	4695	4695	4695	0
473	20250213	140000	750762170	4695	4695	4695	4695	0
474	20250213	135900	750762170	4695	4695	4695	4695	0
475	20250213	135800	750762170	4695	4695	4695	4695	1
476	20250213	135700	750757475	4685	4700	4700	4685	225
477	20250213	135600	749700155	4700	4700	4700	4700	10
478	20250213	135500	749653155	4700	4700	4700	4700	0
479	20250213	135400	749653155	4700	4685	4700	4680	642
480	20250213	135300	746647255	4700	4700	4700	4700	1
481	20250213	135200	746642555	4700	4700	4700	4700	521
482	20250213	135100	744193855	4700	4685	4700	4685	520
483	20250213	135000	741753490	4680	4680	4680	4680	0
484	20250213	134900	741753490	4680	4680	4680	4680	0
485	20250213	134800	741753490	4680	4675	4680	4675	31
486	20250213	134700	741608415	4680	4680	4680	4680	0
487	20250213	134600	741608415	4680	4680	4680	4680	0
488	20250213	134500	741608415	4680	4680	4680	4680	39
489	20250213	134400	741425895	4680	4680	4680	4680	103
490	20250213	134300	740943855	4680	4680	4680	4680	32
491	20250213	134200	740794095	4685	4685	4685	4685	305
492	20250213	134100	739365170	4685	4685	4685	4685	60
493	20250213	134000	739084070	4685	4685	4685	4685	2
494	20250213	133900	739074700	4685	4670	4685	4670	450
495	20250213	133800	736967705	4670	4670	4670	4670	400
496	20250213	133700	735099705	4670	4670	4670	4670	200
497	20250213	133600	734165705	4670	4670	4670	4670	129
498	20250213	133500	733563275	4655	4655	4655	4655	0
499	20250213	133400	733563275	4655	4655	4655	4655	0
500	20250213	133300	733563275	4655	4655	4655	4655	205
501	20250213	133200	732609000	4670	4665	4670	4665	51
502	20250213	133100	732371080	4665	4665	4665	4665	1
503	20250213	133000	732366415	4655	4660	4660	4655	2
504	20250213	132900	732357100	4670	4670	4670	4670	0
505	20250213	132800	732357100	4670	4670	4670	4670	0
506	20250213	132700	732357100	4670	4670	4670	4670	0
507	20250213	132600	732357100	4670	4670	4670	4670	0
508	20250213	132500	732357100	4670	4665	4670	4645	6203
509	20250213	132400	703485320	4670	4670	4670	4670	500
510	20250213	132300	701150320	4670	4670	4670	4670	0
511	20250213	132200	701150320	4670	4670	4670	4670	2
512	20250213	132100	701140980	4670	4670	4670	4670	50
513	20250213	132000	700907480	4670	4670	4670	4670	71
514	20250213	131900	700575910	4670	4670	4670	4670	0
515	20250213	131800	700575910	4670	4670	4670	4670	0
516	20250213	131700	700575910	4670	4680	4680	4670	1256
517	20250213	131600	694709665	4680	4680	4680	4680	3
518	20250213	131500	694695625	4680	4680	4680	4680	2
519	20250213	131400	694686265	4680	4680	4680	4680	15
520	20250213	131300	694616065	4680	4675	4680	4675	339
521	20250213	131200	693031145	4675	4675	4675	4675	20
522	20250213	131100	692937645	4675	4675	4675	4675	223
523	20250213	131000	691895120	4675	4675	4675	4675	6
524	20250213	130900	691867070	4675	4675	4675	4675	0
525	20250213	130800	691867070	4675	4675	4675	4675	2
526	20250213	130700	691857720	4665	4665	4665	4665	234
527	20250213	130600	690766110	4675	4675	4675	4675	0
528	20250213	130500	690766110	4675	4675	4675	4675	0
529	20250213	130400	690766110	4675	4675	4675	4675	0
530	20250213	130300	690766110	4675	4675	4675	4675	2
531	20250213	130200	690756760	4670	4670	4670	4670	551
532	20250213	130100	688183590	4675	4675	4675	4675	52
533	20250213	130000	687940490	4675	4675	4675	4675	11
534	20250213	125900	687889065	4670	4670	4670	4670	0
535	20250213	125800	687889065	4670	4670	4670	4670	200
536	20250213	125700	686955065	4670	4670	4670	4670	400
537	20250213	125600	685087065	4670	4670	4670	4670	50
538	20250213	125500	684853565	4670	4670	4670	4670	2
539	20250213	125400	684844225	4670	4670	4670	4670	30
540	20250213	125300	684704125	4670	4670	4670	4670	20
541	20250213	125200	684610725	4670	4670	4670	4670	2
542	20250213	125100	684601385	4670	4670	4670	4670	129
543	20250213	125000	683998955	4670	4670	4670	4670	0
544	20250213	124900	683998955	4670	4670	4670	4670	108
545	20250213	124800	683494595	4670	4670	4670	4670	1
546	20250213	124700	683489925	4670	4670	4670	4670	100
547	20250213	124600	683022925	4670	4670	4670	4670	44
548	20250213	124500	682817445	4670	4670	4670	4670	58
549	20250213	124400	682546585	4670	4670	4670	4670	3
550	20250213	124300	682532575	4670	4670	4670	4670	5
551	20250213	124200	682509225	4670	4670	4670	4665	13
552	20250213	124100	682448565	4670	4670	4670	4670	0
553	20250213	124000	682448565	4670	4670	4670	4670	0
554	20250213	123900	682448565	4670	4670	4670	4670	5
555	20250213	123800	682425215	4675	4675	4675	4675	83
556	20250213	123700	682037190	4675	4675	4675	4675	49
557	20250213	123600	681808115	4675	4655	4675	4655	271
558	20250213	123500	680546570	4670	4670	4670	4670	0
559	20250213	123400	680546570	4670	4670	4670	4670	2
560	20250213	123300	680537230	4655	4655	4655	4655	50
561	20250213	123200	680304480	4670	4665	4670	4665	3
562	20250213	123100	680290480	4670	4670	4670	4670	2
563	20250213	123000	680281140	4670	4650	4670	4650	18
564	20250213	122900	680197420	4650	4650	4650	4650	50
565	20250213	122800	679964920	4650	4650	4650	4650	0
566	20250213	122700	679964920	4650	4655	4655	4650	149
567	20250213	122600	679272065	4645	4645	4645	4645	0
568	20250213	122500	679272065	4645	4645	4645	4645	0
569	20250213	122400	679272065	4645	4645	4645	4645	0
570	20250213	122300	679272065	4645	4645	4645	4645	0
571	20250213	122200	679272065	4645	4645	4645	4645	0
572	20250213	122100	679272065	4645	4645	4645	4645	0
573	20250213	122000	679272065	4645	4650	4650	4645	70
574	20250213	121900	678946755	4640	4640	4640	4640	0
575	20250213	121800	678946755	4640	4640	4640	4640	0
576	20250213	121700	678946755	4640	4640	4640	4640	0
577	20250213	121600	678946755	4640	4640	4640	4640	0
578	20250213	121500	678946755	4640	4640	4640	4640	0
579	20250213	121400	678946755	4640	4640	4640	4640	0
580	20250213	121300	678946755	4640	4640	4640	4640	0
581	20250213	121200	678946755	4640	4640	4640	4640	0
582	20250213	121100	678946755	4640	4670	4670	4640	1000
583	20250213	121000	674292980	4670	4670	4670	4670	0
584	20250213	120900	674292980	4670	4670	4670	4670	25
585	20250213	120800	674176230	4675	4675	4675	4675	0
586	20250213	120700	674176230	4675	4675	4675	4675	0
587	20250213	120600	674176230	4675	4675	4675	4675	100
588	20250213	120500	673708730	4675	4675	4675	4675	0
589	20250213	120400	673708730	4675	4675	4675	4675	0
590	20250213	120300	673708730	4675	4675	4675	4675	22
591	20250213	120200	673605880	4675	4675	4675	4675	10
592	20250213	120100	673559130	4675	4675	4675	4675	108
593	20250213	120000	673054230	4675	4675	4675	4675	0
594	20250213	115900	673054230	4675	4675	4675	4675	0
595	20250213	115800	673054230	4675	4675	4675	4675	0
596	20250213	115700	673054230	4675	4670	4675	4670	54
597	20250213	115600	672802005	4675	4675	4675	4675	4
598	20250213	115500	672783305	4660	4660	4660	4660	0
599	20250213	115400	672783305	4660	4660	4660	4660	0
600	20250213	115300	672783305	4660	4660	4675	4660	207
601	20250213	115200	671818535	4660	4660	4660	4660	1
602	20250213	115100	671813875	4660	4655	4660	4640	16
603	20250213	115000	671739575	4640	4640	4640	4640	62
604	20250213	114900	671451895	4640	4675	4675	4640	4311
605	20250213	114800	651436245	4645	4645	4645	4645	0
606	20250213	114700	651436245	4645	4645	4645	4645	0
607	20250213	114600	651436245	4645	4645	4645	4645	0
608	20250213	114500	651436245	4645	4645	4645	4645	0
609	20250213	114400	651436245	4645	4645	4645	4645	14
610	20250213	114300	651371215	4675	4675	4675	4675	0
611	20250213	114200	651371215	4675	4675	4675	4675	0
612	20250213	114100	651371215	4675	4650	4675	4650	305
613	20250213	114000	649952840	4650	4650	4650	4650	0
614	20250213	113900	649952840	4650	4650	4650	4650	1
615	20250213	113800	649948190	4650	4675	4675	4650	1493
616	20250213	113700	643003740	4670	4670	4670	4670	0
617	20250213	113600	643003740	4670	4670	4670	4670	0
618	20250213	113500	643003740	4670	4670	4670	4670	19
619	20250213	113400	642915010	4675	4675	4675	4675	0
620	20250213	113300	642915010	4675	4675	4675	4675	0
621	20250213	113200	642915010	4675	4675	4675	4675	0
622	20250213	113100	642915010	4675	4675	4675	4675	45
623	20250213	113000	642704635	4675	4675	4675	4675	6
624	20250213	112900	642676585	4690	4680	4690	4680	21
625	20250213	112800	642578155	4680	4680	4680	4680	5
626	20250213	112700	642554755	4690	4690	4690	4690	0
627	20250213	112600	642554755	4690	4680	4690	4680	50
628	20250213	112500	642320585	4655	4655	4655	4655	61
629	20250213	112400	642036630	4675	4675	4675	4675	2
630	20250213	112300	642027280	4680	4680	4680	4680	0
631	20250213	112200	642027280	4680	4680	4680	4680	223
632	20250213	112100	640983640	4690	4690	4690	4690	0
633	20250213	112000	640983640	4690	4690	4690	4690	0
634	20250213	111900	640983640	4690	4690	4690	4690	0
635	20250213	111800	640983640	4690	4690	4690	4690	0
636	20250213	111700	640983640	4690	4680	4690	4675	400
637	20250213	111600	639110690	4680	4680	4680	4680	0
638	20250213	111500	639110690	4680	4680	4680	4680	100
639	20250213	111400	638642690	4680	4680	4680	4680	50
640	20250213	111300	638408690	4680	4680	4680	4680	0
641	20250213	111200	638408690	4680	4680	4680	4680	20
642	20250213	111100	638315090	4650	4660	4660	4650	3000
643	20250213	111000	624359250	4675	4675	4675	4675	0
644	20250213	110900	624359250	4675	4675	4675	4675	0
645	20250213	110800	624359250	4675	4675	4675	4675	400
646	20250213	110700	622489250	4675	4675	4675	4675	75
647	20250213	110600	622138625	4675	4680	4680	4675	101
648	20250213	110500	621666445	4680	4680	4680	4680	119
649	20250213	110400	621109525	4695	4695	4695	4695	0
650	20250213	110300	621109525	4695	4695	4695	4695	0
651	20250213	110200	621109525	4695	4695	4695	4695	10
652	20250213	110100	621062575	4695	4695	4695	4695	20
653	20250213	110000	620968675	4695	4695	4695	4695	1
654	20250213	105900	620963980	4695	4695	4695	4695	14
655	20250213	105800	620898250	4685	4680	4695	4680	795
656	20250213	105700	617167740	4680	4680	4680	4680	4
657	20250213	105600	617149020	4675	4675	4675	4675	2020
658	20250213	105500	607705520	4670	4670	4670	4670	462
659	20250213	105400	605547980	4650	4655	4655	4650	388
660	20250213	105300	603743770	4665	4665	4665	4665	0
661	20250213	105200	603743770	4665	4665	4665	4665	150
662	20250213	105100	603044020	4640	4640	4640	4640	22
663	20250213	105000	602941940	4665	4665	4665	4665	3
664	20250213	104900	602927945	4665	4665	4665	4665	11
665	20250213	104800	602876630	4640	4655	4655	4640	736
666	20250213	104700	599455670	4665	4665	4665	4665	0
667	20250213	104600	599455670	4665	4665	4665	4665	151
668	20250213	104500	598751255	4665	4665	4665	4665	30
669	20250213	104400	598611305	4665	4665	4665	4665	1
670	20250213	104300	598606640	4650	4650	4650	4650	0
671	20250213	104200	598606640	4650	4660	4660	4650	2105
672	20250213	104100	588809470	4665	4655	4665	4655	262
673	20250213	104000	587588355	4650	4650	4650	4650	1
674	20250213	103900	587583705	4650	4650	4650	4650	0
675	20250213	103800	587583705	4650	4650	4650	4650	0
676	20250213	103700	587583705	4650	4650	4650	4650	0
677	20250213	103600	587583705	4650	4640	4650	4640	926
678	20250213	103500	583280885	4640	4640	4640	4640	12
679	20250213	103400	583225205	4635	4635	4635	4635	1
680	20250213	103300	583220570	4630	4630	4630	4630	0
681	20250213	103200	583220570	4630	4630	4630	4620	1818
682	20250213	103100	574808230	4620	4620	4620	4620	412
683	20250213	103000	572904790	4620	4620	4620	4620	400
684	20250213	102900	571056790	4620	4630	4630	4620	1668
685	20250213	102800	563344290	4625	4625	4630	4625	943
686	20250213	102700	558982830	4630	4630	4630	4630	0
687	20250213	102600	558982830	4630	4625	4630	4625	474
688	20250213	102500	556790210	4625	4625	4630	4625	236
689	20250213	102400	555698695	4625	4610	4625	4610	209
690	20250213	102300	554734980	4610	4600	4610	4600	1123
691	20250213	102200	549563980	4610	4610	4610	4610	0
692	20250213	102100	549563980	4610	4600	4610	4595	1106
693	20250213	102000	544467225	4605	4605	4605	4605	25
694	20250213	101900	544352100	4595	4610	4610	4595	57
695	20250213	101800	544090020	4615	4620	4620	4575	6167
696	20250213	101700	515725395	4620	4610	4620	4610	129
697	20250213	101600	515130055	4605	4615	4615	4605	1046
698	20250213	101500	510309595	4630	4630	4650	4600	8121
699	20250213	101400	472858565	4630	4630	4630	4630	600
700	20250213	101300	470080565	4650	4640	4655	4625	857
701	20250213	101200	466111570	4640	4650	4650	4640	1881
702	20250213	101100	457376935	4650	4655	4655	4650	25
703	20250213	101000	457260565	4660	4660	4660	4660	22
704	20250213	100900	457158045	4650	4645	4650	4645	2102
705	20250213	100800	447394195	4645	4650	4650	4645	833
706	20250213	100700	443524310	4650	4645	4650	4645	11
707	20250213	100600	443473165	4650	4650	4650	4645	2179
708	20250213	100500	433350915	4650	4645	4650	4640	428
709	20250213	100400	431364675	4645	4655	4660	4645	52
710	20250213	100300	431123105	4655	4645	4655	4645	311
711	20250213	100200	429676510	4645	4645	4645	4640	178
712	20250213	100100	428849725	4640	4650	4650	4640	345
713	20250213	100000	427248320	4655	4655	4655	4650	459
714	20250213	095900	425113950	4650	4655	4655	4645	41
715	20250213	095800	424923300	4625	4655	4655	4625	1914
716	20250213	095700	416065455	4655	4625	4655	4615	2942
717	20250213	095600	402449575	4625	4625	4625	4625	39
718	20250213	095500	402269200	4625	4635	4635	4615	811
719	20250213	095400	398525750	4615	4630	4630	4610	1267
720	20250213	095300	392672480	4625	4680	4680	4610	6414
721	20250213	095200	362938185	4680	4660	4680	4650	1205
722	20250213	095100	357331405	4650	4650	4660	4645	2846
723	20250213	095000	344095070	4650	4675	4675	4650	6286
724	20250213	094900	314755070	4675	4690	4690	4675	1578
725	20250213	094800	307368980	4695	4695	4695	4695	266
726	20250213	094700	306120110	4700	4705	4705	4700	466
727	20250213	094600	303929745	4710	4710	4715	4710	225
728	20250213	094500	302869875	4715	4720	4720	4715	46
729	20250213	094400	302652765	4720	4710	4720	4710	120
730	20250213	094300	302086755	4700	4710	4710	4700	1005
731	20250213	094200	297363090	4710	4700	4720	4685	7237
732	20250213	094100	263332970	4700	4735	4735	4675	4343
733	20250213	094000	242908315	4745	4735	4745	4735	17
734	20250213	093900	242827750	4740	4755	4755	4740	1413
735	20250213	093800	236124325	4745	4750	4755	4745	149
736	20250213	093700	235416420	4740	4730	4745	4730	1101
737	20250213	093600	230197320	4735	4740	4745	4730	905
738	20250213	093500	225912810	4740	4765	4765	4740	2127
739	20250213	093400	215791435	4760	4760	4760	4760	421
740	20250213	093300	213787475	4760	4760	4760	4760	0
741	20250213	093200	213787475	4760	4760	4760	4760	84
742	20250213	093100	213387635	4760	4765	4780	4760	2838
743	20250213	093000	199862135	4775	4775	4775	4775	1334
744	20250213	092900	193492285	4755	4760	4760	4755	446
745	20250213	092800	191369410	4760	4755	4760	4755	247
746	20250213	092700	190194825	4730	4750	4750	4730	58
747	20250213	092600	189920080	4755	4760	4760	4755	1667
748	20250213	092500	181989855	4760	4755	4765	4755	441
749	20250213	092400	179890890	4755	4750	4755	4725	1424
750	20250213	092300	173151785	4745	4780	4780	4710	10807
751	20250213	092200	121904235	4775	4775	4775	4775	400
752	20250213	092100	119994235	4790	4780	4810	4770	892
753	20250213	092000	115730195	4780	4780	4780	4780	40
754	20250213	091900	115538995	4780	4780	4780	4780	33
755	20250213	091800	115381255	4790	4810	4810	4785	1853
756	20250213	091700	106510280	4790	4840	4840	4790	3676
757	20250213	091600	88794525	4840	4840	4840	4840	150
758	20250213	091500	88068525	4845	4850	4850	4845	3278
759	20250213	091400	72171675	4850	4850	4850	4850	2055
760	20250213	091300	62204925	4850	4850	4850	4850	107
761	20250213	091200	61685975	4850	4870	4870	4850	2386
762	20250213	091100	50094675	4860	4860	4860	4860	114
763	20250213	091000	49540635	4860	4875	4880	4860	443
764	20250213	090900	47380120	4875	4865	4875	4865	612
765	20250213	090800	44398220	4865	4865	4865	4860	324
766	20250213	090700	42822185	4865	4850	4865	4850	199
767	20250213	090600	41855625	4850	4820	4860	4820	606
768	20250213	090500	38916125	4855	4810	4855	4810	2835
769	20250213	090400	25208130	4810	4810	4810	4810	357
770	20250213	090300	23490960	4810	4810	4810	4810	0
771	20250213	090200	23490960	4810	4810	4835	4810	1325
772	20250213	090100	17115510	4810	4810	4810	4810	207
773	20250213	090000	16119840	4810	4835	4835	4810	3334