KissMeData/304100/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211300	24961323250	29600	29600	29600	29600	18175
3	20250213	211200	24961323250	29600	29600	29600	29600	0
4	20250213	211100	24961323250	29600	29600	29600	29600	0
5	20250213	211000	24961323250	29600	29600	29600	29600	0
6	20250213	210900	24961323250	29600	29600	29600	29600	0
7	20250213	210800	24961323250	29600	29600	29600	29600	0
8	20250213	210700	24961323250	29600	29600	29600	29600	0
9	20250213	210600	24961323250	29600	29600	29600	29600	0
10	20250213	210500	24961323250	29600	29600	29600	29600	0
11	20250213	210400	24961323250	29600	29600	29600	29600	0
12	20250213	210300	24961323250	29600	29600	29600	29600	0
13	20250213	210200	24961323250	29600	29600	29600	29600	0
14	20250213	210100	24961323250	29600	29600	29600	29600	0
15	20250213	210000	24961323250	29600	29600	29600	29600	0
16	20250213	205900	24961323250	29600	29600	29600	29600	0
17	20250213	205800	24961323250	29600	29600	29600	29600	0
18	20250213	205700	24961323250	29600	29600	29600	29600	0
19	20250213	205600	24961323250	29600	29600	29600	29600	0
20	20250213	205500	24961323250	29600	29600	29600	29600	0
21	20250213	205400	24961323250	29600	29600	29600	29600	0
22	20250213	205300	24961323250	29600	29600	29600	29600	0
23	20250213	205200	24961323250	29600	29600	29600	29600	0
24	20250213	205100	24961323250	29600	29600	29600	29600	0
25	20250213	205000	24961323250	29600	29600	29600	29600	0
26	20250213	204900	24961323250	29600	29600	29600	29600	0
27	20250213	204800	24961323250	29600	29600	29600	29600	0
28	20250213	204700	24961323250	29600	29600	29600	29600	0
29	20250213	204600	24961323250	29600	29600	29600	29600	0
30	20250213	204500	24961323250	29600	29600	29600	29600	0
31	20250213	204400	24961323250	29600	29600	29600	29600	0
32	20250213	204300	24961323250	29600	29600	29600	29600	18175
33	20250213	204200	24961323250	29600	29600	29600	29600	0
34	20250213	204100	24961323250	29600	29600	29600	29600	0
35	20250213	204000	24961323250	29600	29600	29600	29600	0
36	20250213	203900	24961323250	29600	29600	29600	29600	0
37	20250213	203800	24961323250	29600	29600	29600	29600	0
38	20250213	203700	24961323250	29600	29600	29600	29600	0
39	20250213	203600	24961323250	29600	29600	29600	29600	0
40	20250213	203500	24961323250	29600	29600	29600	29600	0
41	20250213	203400	24961323250	29600	29600	29600	29600	0
42	20250213	203300	24961323250	29600	29600	29600	29600	0
43	20250213	203200	24961323250	29600	29600	29600	29600	0
44	20250213	203100	24961323250	29600	29600	29600	29600	0
45	20250213	203000	24961323250	29600	29600	29600	29600	0
46	20250213	202900	24961323250	29600	29600	29600	29600	0
47	20250213	202800	24961323250	29600	29600	29600	29600	0
48	20250213	202700	24961323250	29600	29600	29600	29600	0
49	20250213	202600	24961323250	29600	29600	29600	29600	0
50	20250213	202500	24961323250	29600	29600	29600	29600	0
51	20250213	202400	24961323250	29600	29600	29600	29600	0
52	20250213	202300	24961323250	29600	29600	29600	29600	0
53	20250213	202200	24961323250	29600	29600	29600	29600	0
54	20250213	202100	24961323250	29600	29600	29600	29600	0
55	20250213	202000	24961323250	29600	29600	29600	29600	0
56	20250213	201900	24961323250	29600	29600	29600	29600	0
57	20250213	201800	24961323250	29600	29600	29600	29600	0
58	20250213	201700	24961323250	29600	29600	29600	29600	0
59	20250213	201600	24961323250	29600	29600	29600	29600	0
60	20250213	201500	24961323250	29600	29600	29600	29600	0
61	20250213	201400	24961323250	29600	29600	29600	29600	0
62	20250213	201300	24961323250	29600	29600	29600	29600	18175
63	20250213	201200	24961323250	29600	29600	29600	29600	0
64	20250213	201100	24961323250	29600	29600	29600	29600	0
65	20250213	201000	24961323250	29600	29600	29600	29600	0
66	20250213	200900	24961323250	29600	29600	29600	29600	0
67	20250213	200800	24961323250	29600	29600	29600	29600	0
68	20250213	200700	24961323250	29600	29600	29600	29600	0
69	20250213	200600	24961323250	29600	29600	29600	29600	0
70	20250213	200500	24961323250	29600	29600	29600	29600	0
71	20250213	200400	24961323250	29600	29600	29600	29600	0
72	20250213	200300	24961323250	29600	29600	29600	29600	0
73	20250213	200200	24961323250	29600	29600	29600	29600	0
74	20250213	200100	24961323250	29600	29600	29600	29600	0
75	20250213	200000	24961323250	29600	29600	29600	29600	0
76	20250213	195900	24961323250	29600	29600	29600	29600	0
77	20250213	195800	24961323250	29600	29600	29600	29600	0
78	20250213	195700	24961323250	29600	29600	29600	29600	0
79	20250213	195600	24961323250	29600	29600	29600	29600	0
80	20250213	195500	24961323250	29600	29600	29600	29600	0
81	20250213	195400	24961323250	29600	29600	29600	29600	0
82	20250213	195300	24961323250	29600	29600	29600	29600	0
83	20250213	195200	24961323250	29600	29600	29600	29600	0
84	20250213	195100	24961323250	29600	29600	29600	29600	0
85	20250213	195000	24961323250	29600	29600	29600	29600	0
86	20250213	194900	24961323250	29600	29600	29600	29600	0
87	20250213	194800	24961323250	29600	29600	29600	29600	0
88	20250213	194700	24961323250	29600	29600	29600	29600	0
89	20250213	194600	24961323250	29600	29600	29600	29600	0
90	20250213	194500	24961323250	29600	29600	29600	29600	0
91	20250213	194400	24961323250	29600	29600	29600	29600	0
92	20250213	194300	24961323250	29600	29600	29600	29600	18175
93	20250213	194200	24961323250	29600	29600	29600	29600	0
94	20250213	194100	24961323250	29600	29600	29600	29600	0
95	20250213	194000	24961323250	29600	29600	29600	29600	0
96	20250213	193900	24961323250	29600	29600	29600	29600	0
97	20250213	193800	24961323250	29600	29600	29600	29600	0
98	20250213	193700	24961323250	29600	29600	29600	29600	0
99	20250213	193600	24961323250	29600	29600	29600	29600	0
100	20250213	193500	24961323250	29600	29600	29600	29600	0
101	20250213	193400	24961323250	29600	29600	29600	29600	0
102	20250213	193300	24961323250	29600	29600	29600	29600	0
103	20250213	193200	24961323250	29600	29600	29600	29600	0
104	20250213	193100	24961323250	29600	29600	29600	29600	0
105	20250213	193000	24961323250	29600	29600	29600	29600	0
106	20250213	192900	24961323250	29600	29600	29600	29600	0
107	20250213	192800	24961323250	29600	29600	29600	29600	0
108	20250213	192700	24961323250	29600	29600	29600	29600	0
109	20250213	192600	24961323250	29600	29600	29600	29600	0
110	20250213	192500	24961323250	29600	29600	29600	29600	0
111	20250213	192400	24961323250	29600	29600	29600	29600	0
112	20250213	192300	24961323250	29600	29600	29600	29600	0
113	20250213	192200	24961323250	29600	29600	29600	29600	0
114	20250213	192100	24961323250	29600	29600	29600	29600	0
115	20250213	192000	24961323250	29600	29600	29600	29600	0
116	20250213	191900	24961323250	29600	29600	29600	29600	0
117	20250213	191800	24961323250	29600	29600	29600	29600	0
118	20250213	191700	24961323250	29600	29600	29600	29600	0
119	20250213	191600	24961323250	29600	29600	29600	29600	0
120	20250213	191500	24961323250	29600	29600	29600	29600	0
121	20250213	191400	24961323250	29600	29600	29600	29600	0
122	20250213	191300	24961323250	29600	29600	29600	29600	18175
123	20250213	191200	24961323250	29600	29600	29600	29600	0
124	20250213	191100	24961323250	29600	29600	29600	29600	0
125	20250213	191000	24961323250	29600	29600	29600	29600	0
126	20250213	190900	24961323250	29600	29600	29600	29600	0
127	20250213	190800	24961323250	29600	29600	29600	29600	0
128	20250213	190700	24961323250	29600	29600	29600	29600	0
129	20250213	190600	24961323250	29600	29600	29600	29600	0
130	20250213	190500	24961323250	29600	29600	29600	29600	0
131	20250213	190400	24961323250	29600	29600	29600	29600	0
132	20250213	190300	24961323250	29600	29600	29600	29600	0
133	20250213	190200	24961323250	29600	29600	29600	29600	0
134	20250213	190100	24961323250	29600	29600	29600	29600	0
135	20250213	190000	24961323250	29600	29600	29600	29600	0
136	20250213	185900	24961323250	29600	29600	29600	29600	0
137	20250213	185800	24961323250	29600	29600	29600	29600	0
138	20250213	185700	24961323250	29600	29600	29600	29600	0
139	20250213	185600	24961323250	29600	29600	29600	29600	0
140	20250213	185500	24961323250	29600	29600	29600	29600	0
141	20250213	185400	24961323250	29600	29600	29600	29600	0
142	20250213	185300	24961323250	29600	29600	29600	29600	0
143	20250213	185200	24961323250	29600	29600	29600	29600	0
144	20250213	185100	24961323250	29600	29600	29600	29600	0
145	20250213	185000	24961323250	29600	29600	29600	29600	0
146	20250213	184900	24961323250	29600	29600	29600	29600	0
147	20250213	184800	24961323250	29600	29600	29600	29600	0
148	20250213	184700	24961323250	29600	29600	29600	29600	0
149	20250213	184600	24961323250	29600	29600	29600	29600	0
150	20250213	184500	24961323250	29600	29600	29600	29600	0
151	20250213	184400	24961323250	29600	29600	29600	29600	0
152	20250213	184300	24961323250	29600	29600	29600	29600	18175
153	20250213	184200	24961323250	29600	29600	29600	29600	0
154	20250213	184100	24961323250	29600	29600	29600	29600	0
155	20250213	184000	24961323250	29600	29600	29600	29600	0
156	20250213	183900	24961323250	29600	29600	29600	29600	0
157	20250213	183800	24961323250	29600	29600	29600	29600	0
158	20250213	183700	24961323250	29600	29600	29600	29600	0
159	20250213	183600	24961323250	29600	29600	29600	29600	0
160	20250213	183500	24961323250	29600	29600	29600	29600	0
161	20250213	183400	24961323250	29600	29600	29600	29600	0
162	20250213	183300	24961323250	29600	29600	29600	29600	0
163	20250213	183200	24961323250	29600	29600	29600	29600	0
164	20250213	183100	24961323250	29600	29600	29600	29600	0
165	20250213	183000	24961323250	29600	29600	29600	29600	0
166	20250213	182900	24961323250	29600	29600	29600	29600	0
167	20250213	182800	24961323250	29600	29600	29600	29600	0
168	20250213	182700	24961323250	29600	29600	29600	29600	0
169	20250213	182600	24961323250	29600	29600	29600	29600	0
170	20250213	182500	24961323250	29600	29600	29600	29600	0
171	20250213	182400	24961323250	29600	29600	29600	29600	0
172	20250213	182300	24961323250	29600	29600	29600	29600	0
173	20250213	182200	24961323250	29600	29600	29600	29600	0
174	20250213	182100	24961323250	29600	29600	29600	29600	0
175	20250213	182000	24961323250	29600	29600	29600	29600	0
176	20250213	181900	24961323250	29600	29600	29600	29600	0
177	20250213	181800	24961323250	29600	29600	29600	29600	0
178	20250213	181700	24961323250	29600	29600	29600	29600	0
179	20250213	181600	24961323250	29600	29600	29600	29600	0
180	20250213	181500	24961323250	29600	29600	29600	29600	0
181	20250213	181400	24961323250	29600	29600	29600	29600	0
182	20250213	181300	24961323250	29600	29600	29600	29600	18175
183	20250213	181200	24961323250	29600	29600	29600	29600	0
184	20250213	181100	24961323250	29600	29600	29600	29600	0
185	20250213	181000	24961323250	29600	29600	29600	29600	0
186	20250213	180900	24961323250	29600	29600	29600	29600	0
187	20250213	180800	24961323250	29600	29600	29600	29600	0
188	20250213	180700	24961323250	29600	29600	29600	29600	0
189	20250213	180600	24961323250	29600	29600	29600	29600	0
190	20250213	180500	24961323250	29600	29600	29600	29600	0
191	20250213	180400	24961323250	29600	29600	29600	29600	0
192	20250213	180300	24961323250	29600	29600	29600	29600	0
193	20250213	180200	24961323250	29600	29600	29600	29600	0
194	20250213	180100	24961323250	29600	29600	29600	29600	0
195	20250213	180000	24961323250	29600	29600	29600	29600	0
196	20250213	175900	24961323250	29600	29600	29600	29600	0
197	20250213	175800	24961323250	29600	29600	29600	29600	0
198	20250213	175700	24961323250	29600	29600	29600	29600	0
199	20250213	175600	24961323250	29600	29600	29600	29600	0
200	20250213	175500	24961323250	29600	29600	29600	29600	0
201	20250213	175400	24961323250	29600	29600	29600	29600	0
202	20250213	175300	24961323250	29600	29600	29600	29600	0
203	20250213	175200	24961323250	29600	29600	29600	29600	0
204	20250213	175100	24961323250	29600	29600	29600	29600	0
205	20250213	175000	24961323250	29600	29600	29600	29600	0
206	20250213	174900	24961323250	29600	29600	29600	29600	0
207	20250213	174800	24961323250	29600	29600	29600	29600	0
208	20250213	174700	24961323250	29600	29600	29600	29600	0
209	20250213	174600	24961323250	29600	29600	29600	29600	0
210	20250213	174500	24961323250	29600	29600	29600	29600	0
211	20250213	174400	24961323250	29600	29600	29600	29600	0
212	20250213	174300	24961323250	29600	29600	29600	29600	18175
213	20250213	174200	24961323250	29600	29600	29600	29600	0
214	20250213	174100	24961323250	29600	29600	29600	29600	0
215	20250213	174000	24961323250	29600	29600	29600	29600	0
216	20250213	173900	24961323250	29600	29600	29600	29600	0
217	20250213	173800	24961323250	29600	29600	29600	29600	0
218	20250213	173700	24961323250	29600	29600	29600	29600	0
219	20250213	173600	24961323250	29600	29600	29600	29600	0
220	20250213	173500	24961323250	29600	29600	29600	29600	0
221	20250213	173400	24961323250	29600	29600	29600	29600	0
222	20250213	173300	24961323250	29600	29600	29600	29600	0
223	20250213	173200	24961323250	29600	29600	29600	29600	0
224	20250213	173100	24961323250	29600	29600	29600	29600	0
225	20250213	173000	24961323250	29600	29600	29600	29600	0
226	20250213	172900	24961323250	29600	29600	29600	29600	0
227	20250213	172800	24961323250	29600	29600	29600	29600	0
228	20250213	172700	24961323250	29600	29600	29600	29600	0
229	20250213	172600	24961323250	29600	29600	29600	29600	0
230	20250213	172500	24961323250	29600	29600	29600	29600	0
231	20250213	172400	24961323250	29600	29600	29600	29600	0
232	20250213	172300	24961323250	29600	29600	29600	29600	0
233	20250213	172200	24961323250	29600	29600	29600	29600	0
234	20250213	172100	24961323250	29600	29600	29600	29600	0
235	20250213	172000	24961323250	29600	29600	29600	29600	0
236	20250213	171900	24961323250	29600	29600	29600	29600	0
237	20250213	171800	24961323250	29600	29600	29600	29600	0
238	20250213	171700	24961323250	29600	29600	29600	29600	0
239	20250213	171600	24961323250	29600	29600	29600	29600	0
240	20250213	171500	24961323250	29600	29600	29600	29600	0
241	20250213	171400	24961323250	29600	29600	29600	29600	0
242	20250213	171300	24961323250	29600	29600	29600	29600	18175
243	20250213	171200	24961323250	29600	29600	29600	29600	0
244	20250213	171100	24961323250	29600	29600	29600	29600	0
245	20250213	171000	24961323250	29600	29600	29600	29600	0
246	20250213	170900	24961323250	29600	29600	29600	29600	0
247	20250213	170800	24961323250	29600	29600	29600	29600	0
248	20250213	170700	24961323250	29600	29600	29600	29600	0
249	20250213	170600	24961323250	29600	29600	29600	29600	0
250	20250213	170500	24961323250	29600	29600	29600	29600	0
251	20250213	170400	24961323250	29600	29600	29600	29600	0
252	20250213	170300	24961323250	29600	29600	29600	29600	0
253	20250213	170200	24961323250	29600	29600	29600	29600	0
254	20250213	170100	24961323250	29600	29600	29600	29600	0
255	20250213	170000	24961323250	29600	29600	29600	29600	0
256	20250213	165900	24961323250	29600	29600	29600	29600	0
257	20250213	165800	24961323250	29600	29600	29600	29600	0
258	20250213	165700	24961323250	29600	29600	29600	29600	0
259	20250213	165600	24961323250	29600	29600	29600	29600	0
260	20250213	165500	24961323250	29600	29600	29600	29600	0
261	20250213	165400	24961323250	29600	29600	29600	29600	0
262	20250213	165300	24961323250	29600	29600	29600	29600	0
263	20250213	165200	24961323250	29600	29600	29600	29600	0
264	20250213	165100	24961323250	29600	29600	29600	29600	0
265	20250213	165000	24961323250	29600	29600	29600	29600	0
266	20250213	164900	24961323250	29600	29600	29600	29600	0
267	20250213	164800	24961323250	29600	29600	29600	29600	0
268	20250213	164700	24961323250	29600	29600	29600	29600	0
269	20250213	164600	24961323250	29600	29600	29600	29600	0
270	20250213	164500	24961323250	29600	29600	29600	29600	0
271	20250213	164400	24961323250	29600	29600	29600	29600	0
272	20250213	164300	24961323250	29600	29600	29600	29600	18175
273	20250213	164200	24961323250	29600	29600	29600	29600	0
274	20250213	164100	24961323250	29600	29600	29600	29600	0
275	20250213	164000	24961323250	29600	29600	29600	29600	0
276	20250213	163900	24961323250	29600	29600	29600	29600	0
277	20250213	163800	24961323250	29600	29600	29600	29600	0
278	20250213	163700	24961323250	29600	29600	29600	29600	0
279	20250213	163600	24961323250	29600	29600	29600	29600	0
280	20250213	163500	24961323250	29600	29600	29600	29600	0
281	20250213	163400	24961323250	29600	29600	29600	29600	0
282	20250213	163300	24961323250	29600	29600	29600	29600	0
283	20250213	163200	24961323250	29600	29600	29600	29600	0
284	20250213	163100	24961323250	29600	29600	29600	29600	0
285	20250213	163000	24961323250	29600	29600	29600	29600	0
286	20250213	162900	24961323250	29600	29600	29600	29600	0
287	20250213	162800	24961323250	29600	29600	29600	29600	0
288	20250213	162700	24961323250	29600	29600	29600	29600	0
289	20250213	162600	24961323250	29600	29600	29600	29600	0
290	20250213	162500	24961323250	29600	29600	29600	29600	0
291	20250213	162400	24961323250	29600	29600	29600	29600	0
292	20250213	162300	24961323250	29600	29600	29600	29600	0
293	20250213	162200	24961323250	29600	29600	29600	29600	0
294	20250213	162100	24961323250	29600	29600	29600	29600	0
295	20250213	162000	24961323250	29600	29600	29600	29600	0
296	20250213	161900	24961323250	29600	29600	29600	29600	0
297	20250213	161800	24961323250	29600	29600	29600	29600	0
298	20250213	161700	24961323250	29600	29600	29600	29600	0
299	20250213	161600	24961323250	29600	29600	29600	29600	0
300	20250213	161500	24961323250	29600	29600	29600	29600	0
301	20250213	161400	24961323250	29600	29600	29600	29600	0
302	20250213	161300	24961323250	29600	29600	29600	29600	18175
303	20250213	161200	24961323250	29600	29600	29600	29600	0
304	20250213	161100	24961323250	29600	29600	29600	29600	0
305	20250213	161000	24961323250	29600	29600	29600	29600	0
306	20250213	160900	24961323250	29600	29600	29600	29600	0
307	20250213	160800	24961323250	29600	29600	29600	29600	0
308	20250213	160700	24961323250	29600	29600	29600	29600	0
309	20250213	160600	24961323250	29600	29600	29600	29600	0
310	20250213	160500	24961323250	29600	29600	29600	29600	0
311	20250213	160400	24961323250	29600	29600	29600	29600	0
312	20250213	160300	24961323250	29600	29600	29600	29600	0
313	20250213	160200	24961323250	29600	29600	29600	29600	0
314	20250213	160100	24961323250	29600	29600	29600	29600	0
315	20250213	160000	24961323250	29600	29600	29600	29600	0
316	20250213	155900	24961323250	29600	29600	29600	29600	0
317	20250213	155800	24961323250	29600	29600	29600	29600	0
318	20250213	155700	24961323250	29600	29600	29600	29600	0
319	20250213	155600	24961323250	29600	29600	29600	29600	0
320	20250213	155500	24961323250	29600	29600	29600	29600	0
321	20250213	155400	24961323250	29600	29600	29600	29600	0
322	20250213	155300	24961323250	29600	29600	29600	29600	0
323	20250213	155200	24961323250	29600	29600	29600	29600	0
324	20250213	155100	24961323250	29600	29600	29600	29600	0
325	20250213	155000	24961323250	29600	29600	29600	29600	0
326	20250213	154900	24961323250	29600	29600	29600	29600	0
327	20250213	154800	24961323250	29600	29600	29600	29600	0
328	20250213	154700	24961323250	29600	29600	29600	29600	0
329	20250213	154600	24961323250	29600	29600	29600	29600	0
330	20250213	154500	24961323250	29600	29600	29600	29600	0
331	20250213	154400	24961323250	29600	29600	29600	29600	0
332	20250213	154300	24961323250	29600	29600	29600	29600	18175
333	20250213	154200	24961323250	29600	29600	29600	29600	0
334	20250213	154100	24961323250	29600	29600	29600	29600	0
335	20250213	154000	24961323250	29600	29600	29600	29600	0
336	20250213	153900	24961323250	29600	29600	29600	29600	0
337	20250213	153800	24961323250	29600	29600	29600	29600	0
338	20250213	153700	24961323250	29600	29600	29600	29600	0
339	20250213	153600	24961323250	29600	29600	29600	29600	0
340	20250213	153500	24961323250	29600	29600	29600	29600	0
341	20250213	153400	24961323250	29600	29600	29600	29600	0
342	20250213	153300	24961323250	29600	29600	29600	29600	0
343	20250213	153200	24961323250	29600	29600	29600	29600	0
344	20250213	153100	24961323250	29600	29600	29600	29600	0
345	20250213	153000	24961323250	29600	29600	29600	29600	18175
346	20250213	152900	24423343250	29500	29500	29500	29500	0
347	20250213	152800	24423343250	29500	29500	29500	29500	0
348	20250213	152700	24423343250	29500	29500	29500	29500	0
349	20250213	152600	24423343250	29500	29500	29500	29500	0
350	20250213	152500	24423343250	29500	29500	29500	29500	0
351	20250213	152400	24423343250	29500	29500	29500	29500	0
352	20250213	152300	24423343250	29500	29500	29500	29500	0
353	20250213	152200	24423343250	29500	29500	29500	29500	0
354	20250213	152100	24423343250	29500	29500	29500	29500	0
355	20250213	152000	24423343250	29500	29500	29500	29500	0
356	20250213	151900	24423343250	29500	29450	29550	29400	5268
357	20250213	151800	24268162000	29450	29500	29550	29450	2991
358	20250213	151700	24179922700	29550	29500	29550	29500	717
359	20250213	151600	24158767000	29550	29500	29550	29500	1003
360	20250213	151500	24129151600	29500	29500	29500	29450	757
361	20250213	151400	24106839650	29500	29500	29550	29500	3783
362	20250213	151300	23995235600	29500	29450	29500	29450	2664
363	20250213	151200	23916661350	29450	29500	29500	29450	433
364	20250213	151100	23903900600	29450	29550	29550	29450	1123
365	20250213	151000	23870787300	29550	29550	29550	29500	2694
366	20250213	150900	23791309050	29550	29500	29550	29450	1645
367	20250213	150800	23742792050	29500	29450	29500	29450	1049
368	20250213	150700	23711877800	29500	29500	29550	29450	1580
369	20250213	150600	23665285000	29500	29500	29550	29450	1233
370	20250213	150500	23628870350	29550	29400	29550	29350	4391
371	20250213	150400	23499434500	29400	29350	29450	29300	6273
372	20250213	150300	23315054150	29400	29350	29400	29300	4227
373	20250213	150200	23190970550	29400	29400	29450	29400	2039
374	20250213	150100	23131014400	29400	29400	29450	29350	2220
375	20250213	150000	23065763750	29400	29350	29400	29350	1105
376	20250213	145900	23033326600	29400	29400	29450	29350	897
377	20250213	145800	23006952050	29400	29400	29450	29350	3588
378	20250213	145700	22901463900	29400	29450	29450	29400	341
379	20250213	145600	22891435050	29450	29400	29450	29400	629
380	20250213	145500	22872940900	29400	29400	29450	29400	286
381	20250213	145400	22864532250	29400	29400	29450	29400	673
382	20250213	145300	22844734400	29400	29450	29450	29350	736
383	20250213	145200	22823097650	29400	29350	29400	29350	1104
384	20250213	145100	22790646400	29400	29400	29400	29350	1263
385	20250213	145000	22753519700	29400	29450	29450	29400	870
386	20250213	144900	22727940700	29450	29400	29450	29400	145
387	20250213	144800	22723674600	29400	29400	29450	29350	1468
388	20250213	144700	22680520150	29400	29400	29400	29350	1292
389	20250213	144600	22642597150	29400	29400	29400	29300	728
390	20250213	144500	22621232900	29350	29300	29400	29300	651
391	20250213	144400	22602134750	29300	29400	29400	29300	702
392	20250213	144300	22581547650	29450	29400	29450	29350	5102
393	20250213	144200	22431752900	29400	29400	29450	29400	206
394	20250213	144100	22425696300	29400	29450	29450	29400	1117
395	20250213	144000	22392845650	29450	29350	29500	29350	589
396	20250213	143900	22375537050	29500	29400	29500	29350	682
397	20250213	143800	22355493400	29400	29500	29500	29400	4617
398	20250213	143700	22219679100	29500	29450	29500	29450	1244
399	20250213	143600	22183023000	29450	29500	29500	29450	297
400	20250213	143500	22174274850	29500	29500	29500	29500	223
401	20250213	143400	22167696350	29500	29450	29550	29450	61
402	20250213	143300	22165899300	29450	29500	29550	29450	1069
403	20250213	143200	22134400600	29500	29550	29550	29500	174
404	20250213	143100	22129266100	29550	29500	29550	29500	704
405	20250213	143000	22108498000	29500	29550	29600	29500	842
406	20250213	142900	22083617250	29550	29550	29600	29500	1232
407	20250213	142800	22047212250	29500	29500	29550	29450	812
408	20250213	142700	22023275450	29500	29450	29500	29400	3169
409	20250213	142600	21929935500	29500	29550	29550	29450	2782
410	20250213	142500	21847866500	29550	29600	29600	29500	535
411	20250213	142400	21832065800	29600	29550	29600	29550	754
412	20250213	142300	21809784700	29550	29600	29600	29550	170
413	20250213	142200	21804760150	29600	29600	29600	29550	114
414	20250213	142100	21801388300	29600	29600	29600	29550	913
415	20250213	142000	21774386500	29600	29600	29600	29550	185
416	20250213	141900	21768911300	29550	29600	29600	29550	691
417	20250213	141800	21748489700	29600	29550	29600	29550	637
418	20250213	141700	21729663450	29550	29550	29600	29550	503
419	20250213	141600	21714793450	29550	29600	29600	29550	35
420	20250213	141500	21713757600	29550	29600	29600	29550	96
421	20250213	141400	21710918700	29600	29550	29600	29500	120
422	20250213	141300	21707374900	29550	29550	29550	29500	865
423	20250213	141200	21681829700	29500	29500	29550	29500	374
424	20250213	141100	21670780250	29550	29550	29550	29500	239
425	20250213	141000	21663723700	29550	29500	29550	29500	286
426	20250213	140900	21655284100	29550	29500	29550	29450	1144
427	20250213	140800	21621571800	29500	29550	29550	29500	2516
428	20250213	140700	21547344500	29550	29550	29550	29500	170
429	20250213	140600	21542322750	29550	29550	29550	29500	599
430	20250213	140500	21524627000	29550	29550	29600	29550	940
431	20250213	140400	21496820100	29600	29550	29600	29500	371
432	20250213	140300	21485856200	29550	29600	29600	29550	188
433	20250213	140200	21480300700	29600	29550	29600	29500	565
434	20250213	140100	21463605300	29550	29600	29600	29550	253
435	20250213	140000	21456122800	29550	29550	29600	29550	214
436	20250213	135900	21449797300	29550	29600	29600	29550	299
437	20250213	135800	21440953200	29550	29550	29600	29550	402
438	20250213	135700	21429074050	29550	29550	29550	29500	2574
439	20250213	135600	21353051500	29500	29500	29550	29500	678
440	20250213	135500	21333050300	29500	29450	29500	29450	1098
441	20250213	135400	21300665500	29450	29500	29500	29450	363
442	20250213	135300	21289973050	29500	29450	29500	29450	301
443	20250213	135200	21281100300	29450	29450	29450	29400	162
444	20250213	135100	21276330000	29450	29500	29500	29450	1399
445	20250213	135000	21235128400	29450	29450	29500	29450	348
446	20250213	134900	21224877250	29450	29500	29500	29450	543
447	20250213	134800	21208878450	29500	29450	29500	29450	201
448	20250213	134700	21202955600	29450	29450	29500	29450	325
449	20250213	134600	21193384000	29450	29500	29500	29450	145
450	20250213	134500	21189110200	29500	29550	29550	29500	787
451	20250213	134400	21165892350	29550	29500	29550	29500	95
452	20250213	134300	21163085500	29500	29550	29550	29500	161
453	20250213	134200	21158333300	29500	29550	29550	29500	862
454	20250213	134100	21132903900	29500	29550	29550	29500	1010
455	20250213	134000	21103085100	29550	29550	29600	29550	586
456	20250213	133900	21085768400	29600	29550	29600	29500	1090
457	20250213	133800	21053556100	29550	29550	29550	29500	512
458	20250213	133700	21038443000	29550	29500	29550	29400	333
459	20250213	133600	21028630150	29450	29500	29550	29450	1663
460	20250213	133500	20979612700	29550	29450	29550	29450	1257
461	20250213	133400	20942538850	29450	29500	29500	29450	792
462	20250213	133300	20919212650	29500	29400	29500	29400	1742
463	20250213	133200	20867917450	29400	29400	29450	29400	437
464	20250213	133100	20855069300	29400	29400	29400	29400	644
465	20250213	133000	20836135700	29400	29400	29450	29400	695
466	20250213	132900	20815702350	29400	29350	29400	29350	271
467	20250213	132800	20807745600	29350	29350	29400	29350	637
468	20250213	132700	20789025300	29300	29350	29450	29300	4313
469	20250213	132600	20662434550	29350	29400	29400	29350	315
470	20250213	132500	20653184550	29350	29350	29400	29350	747
471	20250213	132400	20631244950	29350	29400	29450	29350	1549
472	20250213	132300	20585750150	29450	29400	29450	29400	333
473	20250213	132200	20575955550	29450	29400	29450	29400	504
474	20250213	132100	20561136850	29400	29400	29450	29400	902
475	20250213	132000	20534617650	29400	29400	29450	29400	2472
476	20250213	131900	20461934050	29450	29450	29500	29400	2706
477	20250213	131800	20382287400	29450	29450	29500	29450	1066
478	20250213	131700	20350887750	29500	29450	29500	29450	164
479	20250213	131600	20346056700	29500	29550	29550	29450	1059
480	20250213	131500	20314842400	29550	29550	29550	29500	240
481	20250213	131400	20307754350	29550	29500	29550	29500	191
482	20250213	131300	20302112300	29500	29500	29550	29500	212
483	20250213	131200	20295857500	29500	29550	29550	29500	962
484	20250213	131100	20267433850	29550	29550	29550	29500	351
485	20250213	131000	20257063600	29550	29500	29550	29500	1140
486	20250213	130900	20223431100	29500	29500	29500	29450	179
487	20250213	130800	20218152300	29450	29500	29550	29450	1063
488	20250213	130700	20186836200	29500	29550	29550	29500	2943
489	20250213	130600	20099910550	29550	29500	29550	29450	1107
490	20250213	130500	20067245250	29500	29450	29500	29450	206
491	20250213	130400	20061171800	29500	29500	29550	29450	823
492	20250213	130300	20036907700	29550	29550	29550	29500	66
493	20250213	130200	20034958550	29550	29550	29550	29500	137
494	20250213	130100	20030914600	29550	29550	29600	29500	3327
495	20250213	130000	19932683100	29550	29550	29600	29550	108
496	20250213	125900	19929491650	29550	29550	29600	29550	121
497	20250213	125800	19925914250	29600	29550	29600	29550	238
498	20250213	125700	19918881250	29550	29550	29600	29550	280
499	20250213	125600	19910606950	29550	29600	29600	29500	940
500	20250213	125500	19882858100	29650	29550	29650	29500	1095
501	20250213	125400	19850460650	29500	29550	29550	29500	1057
502	20250213	125300	19819265100	29550	29550	29600	29550	895
503	20250213	125200	19792817600	29600	29600	29600	29550	176
504	20250213	125100	19787616100	29550	29600	29600	29550	149
505	20250213	125000	19783208650	29550	29600	29600	29550	91
506	20250213	124900	19780517000	29600	29650	29650	29600	255
507	20250213	124800	19772968150	29600	29650	29650	29600	137
508	20250213	124700	19768908100	29650	29600	29650	29500	1581
509	20250213	124600	19722161850	29500	29500	29600	29500	287
510	20250213	124500	19713684200	29500	29600	29600	29500	323
511	20250213	124400	19704140450	29600	29550	29600	29550	411
512	20250213	124300	19691992750	29600	29600	29600	29550	73
513	20250213	124200	19689833650	29600	29550	29600	29550	152
514	20250213	124100	19685338400	29550	29600	29600	29550	151
515	20250213	124000	19680872700	29600	29600	29600	29550	43
516	20250213	123900	19679600200	29600	29600	29600	29550	569
517	20250213	123800	19662759500	29600	29550	29600	29550	357
518	20250213	123700	19652205800	29650	29600	29650	29600	117
519	20250213	123600	19648740650	29600	29550	29600	29550	59
520	20250213	123500	19646994750	29600	29600	29650	29500	2250
521	20250213	123400	19580540500	29650	29600	29650	29600	143
522	20250213	123300	19576305700	29650	29600	29650	29600	662
523	20250213	123200	19556682450	29600	29550	29650	29550	2010
524	20250213	123100	19497188300	29550	29550	29600	29550	244
525	20250213	123000	19489976450	29600	29600	29600	29550	267
526	20250213	122900	19482086400	29550	29550	29600	29550	77
527	20250213	122800	19479809900	29600	29500	29600	29500	2406
528	20250213	122700	19408709800	29550	29500	29550	29500	129
529	20250213	122600	19404901300	29500	29500	29500	29450	1291
530	20250213	122500	19366817050	29500	29500	29550	29500	164
531	20250213	122400	19361973800	29500	29550	29550	29500	733
532	20250213	122300	19340349350	29550	29550	29550	29500	697
533	20250213	122200	19319758650	29550	29550	29550	29500	620
534	20250213	122100	19301467350	29550	29550	29550	29500	217
535	20250213	122000	19295056850	29550	29550	29550	29500	311
536	20250213	121900	19285866850	29550	29550	29550	29500	273
537	20250213	121800	19277806200	29550	29550	29550	29500	78
538	20250213	121700	19275501750	29550	29550	29550	29500	110
539	20250213	121600	19272255050	29500	29550	29550	29500	32
540	20250213	121500	19271309600	29550	29500	29550	29450	988
541	20250213	121400	19242164800	29500	29500	29500	29450	351
542	20250213	121300	19231821900	29450	29500	29500	29450	736
543	20250213	121200	19210141800	29500	29450	29500	29450	163
544	20250213	121100	19205333950	29450	29450	29500	29450	350
545	20250213	121000	19195026100	29450	29500	29500	29450	283
546	20250213	120900	19186686500	29500	29550	29550	29500	780
547	20250213	120800	19163674300	29550	29450	29550	29450	957
548	20250213	120700	19135447850	29450	29450	29550	29450	622
549	20250213	120600	19117099000	29500	29550	29550	29450	178
550	20250213	120500	19111847050	29550	29500	29550	29450	1504
551	20250213	120400	19067486050	29500	29450	29500	29450	2123
552	20250213	120300	19004866650	29500	29450	29500	29450	44
553	20250213	120200	19003568900	29450	29500	29500	29450	1150
554	20250213	120100	18969698800	29450	29500	29500	29450	1349
555	20250213	120000	18929925400	29500	29500	29550	29450	1344
556	20250213	115900	18890290250	29500	29500	29550	29500	231
557	20250213	115800	18883474100	29500	29600	29600	29500	403
558	20250213	115700	18871573150	29600	29600	29600	29500	3923
559	20250213	115600	18755747600	29600	29550	29600	29550	134
560	20250213	115500	18751787500	29600	29600	29600	29550	296
561	20250213	115400	18743028450	29550	29600	29600	29550	125
562	20250213	115300	18739332500	29550	29600	29600	29550	264
563	20250213	115200	18731524650	29600	29650	29650	29600	2258
564	20250213	115100	18664687800	29600	29650	29650	29600	304
565	20250213	115000	18655689250	29650	29600	29650	29600	485
566	20250213	114900	18641311100	29700	29650	29700	29600	596
567	20250213	114800	18623635900	29650	29650	29700	29650	249
568	20250213	114700	18616251800	29650	29650	29700	29650	178
569	20250213	114600	18610973850	29600	29650	29700	29600	789
570	20250213	114500	18587566300	29650	29600	29650	29600	522
571	20250213	114400	18572114350	29600	29650	29650	29600	322
572	20250213	114300	18562581150	29600	29650	29700	29600	727
573	20250213	114200	18541043200	29650	29650	29650	29650	253
574	20250213	114100	18533541750	29650	29650	29650	29650	890
575	20250213	114000	18507153250	29650	29800	29800	29650	1280
576	20250213	113900	18469106400	29750	29800	29800	29750	509
577	20250213	113800	18453948250	29750	29750	29750	29700	825
578	20250213	113700	18429410750	29750	29700	29750	29700	252
579	20250213	113600	18421920600	29750	29700	29750	29700	28
580	20250213	113500	18421088350	29700	29750	29750	29700	914
581	20250213	113400	18393908500	29750	29700	29750	29700	234
582	20250213	113300	18386958050	29650	29700	29700	29650	314
583	20250213	113200	18377637450	29700	29650	29700	29650	661
584	20250213	113100	18358011600	29700	29650	29700	29650	124
585	20250213	113000	18354328850	29650	29700	29700	29650	435
586	20250213	112900	18341415450	29700	29650	29700	29650	1087
587	20250213	112800	18309135050	29650	29650	29700	29600	186
588	20250213	112700	18303621150	29600	29600	29650	29600	1440
589	20250213	112600	18260949400	29600	29650	29650	29600	717
590	20250213	112500	18239707950	29600	29650	29650	29600	98
591	20250213	112400	18236805000	29650	29600	29650	29600	1087
592	20250213	112300	18204615850	29600	29600	29600	29600	136
593	20250213	112200	18200590250	29600	29600	29600	29550	1324
594	20250213	112100	18161412500	29600	29600	29600	29550	283
595	20250213	112000	18153035950	29550	29600	29600	29550	433
596	20250213	111900	18140234450	29600	29550	29600	29550	418
597	20250213	111800	18127864450	29550	29550	29600	29550	883
598	20250213	111700	18101770900	29550	29500	29600	29500	417
599	20250213	111600	18089450750	29550	29550	29550	29500	381
600	20250213	111500	18078193400	29550	29500	29550	29500	427
601	20250213	111400	18065584000	29500	29600	29600	29500	258
602	20250213	111300	18057971750	29550	29550	29600	29500	733
603	20250213	111200	18036318100	29550	29500	29600	29500	1357
604	20250213	111100	17996228050	29500	29500	29550	29500	1610
605	20250213	111000	17948723050	29550	29550	29550	29500	538
606	20250213	110900	17932838100	29500	29500	29500	29500	139
607	20250213	110800	17928737600	29500	29600	29600	29500	1227
608	20250213	110700	17892499450	29600	29650	29650	29550	171
609	20250213	110600	17887440150	29650	29600	29650	29550	930
610	20250213	110500	17859877500	29600	29500	29600	29500	972
611	20250213	110400	17831124400	29550	29500	29550	29500	455
612	20250213	110300	17817697900	29500	29450	29550	29450	459
613	20250213	110200	17804174800	29450	29600	29600	29450	7347
614	20250213	110100	17587196300	29600	29650	29650	29600	299
615	20250213	110000	17578344100	29650	29600	29650	29600	182
616	20250213	105900	17572956700	29600	29650	29650	29600	717
617	20250213	105800	17551722950	29650	29600	29700	29600	1050
618	20250213	105700	17520620400	29600	29700	29700	29550	2554
619	20250213	105600	17445000200	29650	29650	29650	29600	174
620	20250213	105500	17439841150	29700	29700	29700	29600	607
621	20250213	105400	17421856700	29650	29650	29650	29650	1654
622	20250213	105300	17372815600	29650	29700	29700	29650	749
623	20250213	105200	17350580650	29700	29700	29750	29650	590
624	20250213	105100	17333056900	29750	29700	29750	29700	224
625	20250213	105000	17326400150	29700	29700	29750	29700	339
626	20250213	104900	17316330450	29650	29700	29750	29650	918
627	20250213	104800	17289072150	29700	29750	29750	29700	2798
628	20250213	104700	17205873100	29800	29800	29850	29750	1653
629	20250213	104600	17156617200	29800	29900	29900	29800	2908
630	20250213	104500	17069858350	29850	29900	29900	29850	711
631	20250213	104400	17048609500	29900	29850	29900	29800	858
632	20250213	104300	17022997700	29850	29800	29850	29800	681
633	20250213	104200	17002690100	29800	29850	29850	29800	1674
634	20250213	104100	16952780150	29800	29750	29850	29700	3067
635	20250213	104000	16861453150	29750	29700	29750	29650	1264
636	20250213	103900	16823898200	29750	29650	29750	29600	658
637	20250213	103800	16804363250	29600	29750	29750	29550	1699
638	20250213	103700	16753979500	29750	29750	29800	29750	1636
639	20250213	103600	16705305750	29750	29550	29750	29500	2701
640	20250213	103500	16625114650	29500	29500	29600	29450	1574
641	20250213	103400	16578622750	29400	29350	29500	29350	2046
642	20250213	103300	16518349200	29350	29350	29400	29350	621
643	20250213	103200	16500095100	29350	29350	29400	29350	821
644	20250213	103100	16475993250	29350	29400	29400	29350	220
645	20250213	103000	16469534500	29350	29400	29400	29350	1548
646	20250213	102900	16424073650	29350	29400	29450	29350	2981
647	20250213	102800	16336427350	29400	29550	29550	29400	2666
648	20250213	102700	16257851300	29550	29550	29550	29500	1031
649	20250213	102600	16227431100	29550	29550	29550	29500	450
650	20250213	102500	16214150550	29550	29500	29600	29500	630
651	20250213	102400	16195551800	29500	29600	29600	29500	1269
652	20250213	102300	16158050300	29600	29600	29600	29550	252
653	20250213	102200	16150596800	29600	29650	29700	29600	2341
654	20250213	102100	16081243300	29650	29600	29700	29550	617
655	20250213	102000	16062969200	29550	29600	29600	29550	998
656	20250213	101900	16033430200	29600	29550	29600	29550	679
657	20250213	101800	16013362000	29550	29600	29600	29550	522
658	20250213	101700	15997923250	29600	29650	29700	29550	1706
659	20250213	101600	15947408650	29650	29550	29650	29550	1345
660	20250213	101500	15907588500	29550	29600	29600	29500	2290
661	20250213	101400	15839958250	29600	29650	29650	29550	507
662	20250213	101300	15824964700	29600	29700	29800	29600	6889
663	20250213	101200	15620479900	29650	29700	29700	29650	1618
664	20250213	101100	15572439700	29700	29600	29700	29550	2829
665	20250213	101000	15488606550	29650	29650	29650	29600	2302
666	20250213	100900	15420397450	29600	29550	29600	29550	1513
667	20250213	100800	15375639850	29550	29550	29600	29550	2743
668	20250213	100700	15294525050	29500	29450	29600	29450	6231
669	20250213	100600	15110720000	29450	29550	29550	29450	3121
670	20250213	100500	15018658050	29550	29450	29550	29450	4046
671	20250213	100400	14899224700	29450	29400	29500	29350	1963
672	20250213	100300	14841426300	29400	29350	29450	29300	5700
673	20250213	100200	14673923700	29350	29300	29350	29250	2317
674	20250213	100100	14606009000	29350	29350	29400	29300	1379
675	20250213	100000	14565553300	29400	29400	29400	29350	823
676	20250213	095900	14541377450	29350	29350	29400	29300	3718
677	20250213	095800	14432314900	29350	29250	29350	29250	1129
678	20250213	095700	14399228450	29300	29300	29350	29250	1119
679	20250213	095600	14366472150	29300	29350	29350	29250	3457
680	20250213	095500	14265181650	29350	29350	29400	29350	1736
681	20250213	095400	14214224000	29300	29300	29350	29250	1367
682	20250213	095300	14174149900	29250	29250	29250	29200	1047
683	20250213	095200	14143528950	29200	29150	29250	29150	2365
684	20250213	095100	14074466000	29150	29200	29200	29150	3171
685	20250213	095000	13981977000	29200	29200	29250	29100	1788
686	20250213	094900	13929813200	29100	29150	29250	29100	6908
687	20250213	094800	13728461350	29150	29150	29200	29150	2423
688	20250213	094700	13657821300	29200	29300	29300	29200	7458
689	20250213	094600	13439704650	29350	29300	29350	29250	2027
690	20250213	094500	13380272350	29350	29350	29350	29250	1770
691	20250213	094400	13328398500	29300	29150	29400	29150	5525
692	20250213	094300	13166589300	29200	29200	29200	29150	2079
693	20250213	094200	13105979800	29200	29250	29250	29150	2450
694	20250213	094100	13034442450	29250	29250	29300	29200	664
695	20250213	094000	13015024300	29250	29350	29350	29200	5940
696	20250213	093900	12841040350	29350	29450	29450	29250	3730
697	20250213	093800	12731611550	29450	29450	29500	29400	928
698	20250213	093700	12704289000	29450	29300	29500	29250	2767
699	20250213	093600	12622957200	29250	29250	29350	29200	5793
700	20250213	093500	12453444300	29300	29350	29400	29250	4387
701	20250213	093400	12324961850	29350	29350	29500	29300	4414
702	20250213	093300	12195197500	29400	29550	29550	29350	6780
703	20250213	093200	11995577100	29550	29450	29550	29450	3824
704	20250213	093100	11882785600	29450	29500	29550	29350	7885
705	20250213	093000	11650417700	29500	29400	29500	29300	8974
706	20250213	092900	11386625450	29400	29300	29450	29250	8200
707	20250213	092800	11145918800	29300	29200	29400	29200	8346
708	20250213	092700	10901396750	29200	28900	29300	28850	12106
709	20250213	092600	10548599000	28900	29100	29150	28800	31334
710	20250213	092500	9642497050	29100	29250	29250	29000	12793
711	20250213	092400	9269851600	29200	29100	29250	29050	12783
712	20250213	092300	8896990950	29050	29000	29200	28950	24028
713	20250213	092200	8198518100	29000	29100	29300	28700	71498
714	20250213	092100	6125163850	29150	29650	29650	29100	35155
715	20250213	092000	5092720850	29700	29550	29700	29550	5153
716	20250213	091900	4940156100	29600	29650	29700	29550	10839
717	20250213	091800	4619169000	29650	29650	29750	29600	9428
718	20250213	091700	4339653650	29750	29700	29800	29650	12670
719	20250213	091600	3963273800	29700	29800	29800	29600	15156
720	20250213	091500	3513340500	29800	29900	29950	29800	10118
721	20250213	091400	3211361200	29900	30200	30250	29850	23024
722	20250213	091300	2520955550	30200	30450	30500	30200	9043
723	20250213	091200	2246577050	30450	30650	30650	30450	5589
724	20250213	091100	2075780750	30650	30650	30700	30600	3503
725	20250213	091000	1968505100	30700	30750	30800	30700	1566
726	20250213	090900	1920374150	30750	30650	30750	30650	547
727	20250213	090800	1903596200	30650	30600	30650	30500	4774
728	20250213	090700	1757526500	30600	30700	30800	30600	2558
729	20250213	090600	1678969850	30700	30600	30800	30550	1332
730	20250213	090500	1638068650	30600	30500	30600	30450	5406
731	20250213	090400	1472919450	30500	30450	30700	30300	7979
732	20250213	090300	1229147150	30300	30500	30550	30300	9182
733	20250213	090200	949929600	30500	30650	30650	30500	2946
734	20250213	090100	859881000	30650	30750	30950	30500	5365
735	20250213	090000	694979750	30800	31000	31050	30700	22222