KissMeData/347850/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	212800	8282690500	53000	53000	53000	53000	2579
3	20250219	212700	8282690500	53000	53000	53000	53000	0
4	20250219	212600	8282690500	53000	53000	53000	53000	0
5	20250219	212500	8282690500	53000	53000	53000	53000	0
6	20250219	212400	8282690500	53000	53000	53000	53000	0
7	20250219	212300	8282690500	53000	53000	53000	53000	0
8	20250219	212200	8282690500	53000	53000	53000	53000	0
9	20250219	212100	8282690500	53000	53000	53000	53000	0
10	20250219	212000	8282690500	53000	53000	53000	53000	0
11	20250219	211900	8282690500	53000	53000	53000	53000	0
12	20250219	211800	8282690500	53000	53000	53000	53000	0
13	20250219	211700	8282690500	53000	53000	53000	53000	0
14	20250219	211600	8282690500	53000	53000	53000	53000	0
15	20250219	211500	8282690500	53000	53000	53000	53000	0
16	20250219	211400	8282690500	53000	53000	53000	53000	0
17	20250219	211300	8282690500	53000	53000	53000	53000	0
18	20250219	211200	8282690500	53000	53000	53000	53000	0
19	20250219	211100	8282690500	53000	53000	53000	53000	0
20	20250219	211000	8282690500	53000	53000	53000	53000	0
21	20250219	210900	8282690500	53000	53000	53000	53000	0
22	20250219	210800	8282690500	53000	53000	53000	53000	0
23	20250219	210700	8282690500	53000	53000	53000	53000	0
24	20250219	210600	8282690500	53000	53000	53000	53000	0
25	20250219	210500	8282690500	53000	53000	53000	53000	0
26	20250219	210400	8282690500	53000	53000	53000	53000	0
27	20250219	210300	8282690500	53000	53000	53000	53000	0
28	20250219	210200	8282690500	53000	53000	53000	53000	0
29	20250219	210100	8282690500	53000	53000	53000	53000	0
30	20250219	210000	8282690500	53000	53000	53000	53000	0
31	20250219	205900	8282690500	53000	53000	53000	53000	0
32	20250219	205800	8282690500	53000	53000	53000	53000	2579
33	20250219	205700	8282690500	53000	53000	53000	53000	0
34	20250219	205600	8282690500	53000	53000	53000	53000	0
35	20250219	205500	8282690500	53000	53000	53000	53000	0
36	20250219	205400	8282690500	53000	53000	53000	53000	0
37	20250219	205300	8282690500	53000	53000	53000	53000	0
38	20250219	205200	8282690500	53000	53000	53000	53000	0
39	20250219	205100	8282690500	53000	53000	53000	53000	0
40	20250219	205000	8282690500	53000	53000	53000	53000	0
41	20250219	204900	8282690500	53000	53000	53000	53000	0
42	20250219	204800	8282690500	53000	53000	53000	53000	0
43	20250219	204700	8282690500	53000	53000	53000	53000	0
44	20250219	204600	8282690500	53000	53000	53000	53000	0
45	20250219	204500	8282690500	53000	53000	53000	53000	0
46	20250219	204400	8282690500	53000	53000	53000	53000	0
47	20250219	204300	8282690500	53000	53000	53000	53000	0
48	20250219	204200	8282690500	53000	53000	53000	53000	0
49	20250219	204100	8282690500	53000	53000	53000	53000	0
50	20250219	204000	8282690500	53000	53000	53000	53000	0
51	20250219	203900	8282690500	53000	53000	53000	53000	0
52	20250219	203800	8282690500	53000	53000	53000	53000	0
53	20250219	203700	8282690500	53000	53000	53000	53000	0
54	20250219	203600	8282690500	53000	53000	53000	53000	0
55	20250219	203500	8282690500	53000	53000	53000	53000	0
56	20250219	203400	8282690500	53000	53000	53000	53000	0
57	20250219	203300	8282690500	53000	53000	53000	53000	0
58	20250219	203200	8282690500	53000	53000	53000	53000	0
59	20250219	203100	8282690500	53000	53000	53000	53000	0
60	20250219	203000	8282690500	53000	53000	53000	53000	0
61	20250219	202900	8282690500	53000	53000	53000	53000	0
62	20250219	202800	8282690500	53000	53000	53000	53000	2579
63	20250219	202700	8282690500	53000	53000	53000	53000	0
64	20250219	202600	8282690500	53000	53000	53000	53000	0
65	20250219	202500	8282690500	53000	53000	53000	53000	0
66	20250219	202400	8282690500	53000	53000	53000	53000	0
67	20250219	202300	8282690500	53000	53000	53000	53000	0
68	20250219	202200	8282690500	53000	53000	53000	53000	0
69	20250219	202100	8282690500	53000	53000	53000	53000	0
70	20250219	202000	8282690500	53000	53000	53000	53000	0
71	20250219	201900	8282690500	53000	53000	53000	53000	0
72	20250219	201800	8282690500	53000	53000	53000	53000	0
73	20250219	201700	8282690500	53000	53000	53000	53000	0
74	20250219	201600	8282690500	53000	53000	53000	53000	0
75	20250219	201500	8282690500	53000	53000	53000	53000	0
76	20250219	201400	8282690500	53000	53000	53000	53000	0
77	20250219	201300	8282690500	53000	53000	53000	53000	0
78	20250219	201200	8282690500	53000	53000	53000	53000	0
79	20250219	201100	8282690500	53000	53000	53000	53000	0
80	20250219	201000	8282690500	53000	53000	53000	53000	0
81	20250219	200900	8282690500	53000	53000	53000	53000	0
82	20250219	200800	8282690500	53000	53000	53000	53000	0
83	20250219	200700	8282690500	53000	53000	53000	53000	0
84	20250219	200600	8282690500	53000	53000	53000	53000	0
85	20250219	200500	8282690500	53000	53000	53000	53000	0
86	20250219	200400	8282690500	53000	53000	53000	53000	0
87	20250219	200300	8282690500	53000	53000	53000	53000	0
88	20250219	200200	8282690500	53000	53000	53000	53000	0
89	20250219	200100	8282690500	53000	53000	53000	53000	0
90	20250219	200000	8282690500	53000	53000	53000	53000	0
91	20250219	195900	8282690500	53000	53000	53000	53000	0
92	20250219	195800	8282690500	53000	53000	53000	53000	2579
93	20250219	195700	8282690500	53000	53000	53000	53000	0
94	20250219	195600	8282690500	53000	53000	53000	53000	0
95	20250219	195500	8282690500	53000	53000	53000	53000	0
96	20250219	195400	8282690500	53000	53000	53000	53000	0
97	20250219	195300	8282690500	53000	53000	53000	53000	0
98	20250219	195200	8282690500	53000	53000	53000	53000	0
99	20250219	195100	8282690500	53000	53000	53000	53000	0
100	20250219	195000	8282690500	53000	53000	53000	53000	0
101	20250219	194900	8282690500	53000	53000	53000	53000	0
102	20250219	194800	8282690500	53000	53000	53000	53000	0
103	20250219	194700	8282690500	53000	53000	53000	53000	0
104	20250219	194600	8282690500	53000	53000	53000	53000	0
105	20250219	194500	8282690500	53000	53000	53000	53000	0
106	20250219	194400	8282690500	53000	53000	53000	53000	0
107	20250219	194300	8282690500	53000	53000	53000	53000	0
108	20250219	194200	8282690500	53000	53000	53000	53000	0
109	20250219	194100	8282690500	53000	53000	53000	53000	0
110	20250219	194000	8282690500	53000	53000	53000	53000	0
111	20250219	193900	8282690500	53000	53000	53000	53000	0
112	20250219	193800	8282690500	53000	53000	53000	53000	0
113	20250219	193700	8282690500	53000	53000	53000	53000	0
114	20250219	193600	8282690500	53000	53000	53000	53000	0
115	20250219	193500	8282690500	53000	53000	53000	53000	0
116	20250219	193400	8282690500	53000	53000	53000	53000	0
117	20250219	193300	8282690500	53000	53000	53000	53000	0
118	20250219	193200	8282690500	53000	53000	53000	53000	0
119	20250219	193100	8282690500	53000	53000	53000	53000	0
120	20250219	193000	8282690500	53000	53000	53000	53000	0
121	20250219	192900	8282690500	53000	53000	53000	53000	0
122	20250219	192800	8282690500	53000	53000	53000	53000	2579
123	20250219	192700	8282690500	53000	53000	53000	53000	0
124	20250219	192600	8282690500	53000	53000	53000	53000	0
125	20250219	192500	8282690500	53000	53000	53000	53000	0
126	20250219	192400	8282690500	53000	53000	53000	53000	0
127	20250219	192300	8282690500	53000	53000	53000	53000	0
128	20250219	192200	8282690500	53000	53000	53000	53000	0
129	20250219	192100	8282690500	53000	53000	53000	53000	0
130	20250219	192000	8282690500	53000	53000	53000	53000	0
131	20250219	191900	8282690500	53000	53000	53000	53000	0
132	20250219	191800	8282690500	53000	53000	53000	53000	0
133	20250219	191700	8282690500	53000	53000	53000	53000	0
134	20250219	191600	8282690500	53000	53000	53000	53000	0
135	20250219	191500	8282690500	53000	53000	53000	53000	0
136	20250219	191400	8282690500	53000	53000	53000	53000	0
137	20250219	191300	8282690500	53000	53000	53000	53000	0
138	20250219	191200	8282690500	53000	53000	53000	53000	0
139	20250219	191100	8282690500	53000	53000	53000	53000	0
140	20250219	191000	8282690500	53000	53000	53000	53000	0
141	20250219	190900	8282690500	53000	53000	53000	53000	0
142	20250219	190800	8282690500	53000	53000	53000	53000	0
143	20250219	190700	8282690500	53000	53000	53000	53000	0
144	20250219	190600	8282690500	53000	53000	53000	53000	0
145	20250219	190500	8282690500	53000	53000	53000	53000	0
146	20250219	190400	8282690500	53000	53000	53000	53000	0
147	20250219	190300	8282690500	53000	53000	53000	53000	0
148	20250219	190200	8282690500	53000	53000	53000	53000	0
149	20250219	190100	8282690500	53000	53000	53000	53000	0
150	20250219	190000	8282690500	53000	53000	53000	53000	0
151	20250219	185900	8282690500	53000	53000	53000	53000	0
152	20250219	185800	8282690500	53000	53000	53000	53000	2579
153	20250219	185700	8282690500	53000	53000	53000	53000	0
154	20250219	185600	8282690500	53000	53000	53000	53000	0
155	20250219	185500	8282690500	53000	53000	53000	53000	0
156	20250219	185400	8282690500	53000	53000	53000	53000	0
157	20250219	185300	8282690500	53000	53000	53000	53000	0
158	20250219	185200	8282690500	53000	53000	53000	53000	0
159	20250219	185100	8282690500	53000	53000	53000	53000	0
160	20250219	185000	8282690500	53000	53000	53000	53000	0
161	20250219	184900	8282690500	53000	53000	53000	53000	0
162	20250219	184800	8282690500	53000	53000	53000	53000	0
163	20250219	184700	8282690500	53000	53000	53000	53000	0
164	20250219	184600	8282690500	53000	53000	53000	53000	0
165	20250219	184500	8282690500	53000	53000	53000	53000	0
166	20250219	184400	8282690500	53000	53000	53000	53000	0
167	20250219	184300	8282690500	53000	53000	53000	53000	0
168	20250219	184200	8282690500	53000	53000	53000	53000	0
169	20250219	184100	8282690500	53000	53000	53000	53000	0
170	20250219	184000	8282690500	53000	53000	53000	53000	0
171	20250219	183900	8282690500	53000	53000	53000	53000	0
172	20250219	183800	8282690500	53000	53000	53000	53000	0
173	20250219	183700	8282690500	53000	53000	53000	53000	0
174	20250219	183600	8282690500	53000	53000	53000	53000	0
175	20250219	183500	8282690500	53000	53000	53000	53000	0
176	20250219	183400	8282690500	53000	53000	53000	53000	0
177	20250219	183300	8282690500	53000	53000	53000	53000	0
178	20250219	183200	8282690500	53000	53000	53000	53000	0
179	20250219	183100	8282690500	53000	53000	53000	53000	0
180	20250219	183000	8282690500	53000	53000	53000	53000	0
181	20250219	182900	8282690500	53000	53000	53000	53000	0
182	20250219	182800	8282690500	53000	53000	53000	53000	2579
183	20250219	182700	8282690500	53000	53000	53000	53000	0
184	20250219	182600	8282690500	53000	53000	53000	53000	0
185	20250219	182500	8282690500	53000	53000	53000	53000	0
186	20250219	182400	8282690500	53000	53000	53000	53000	0
187	20250219	182300	8282690500	53000	53000	53000	53000	0
188	20250219	182200	8282690500	53000	53000	53000	53000	0
189	20250219	182100	8282690500	53000	53000	53000	53000	0
190	20250219	182000	8282690500	53000	53000	53000	53000	0
191	20250219	181900	8282690500	53000	53000	53000	53000	0
192	20250219	181800	8282690500	53000	53000	53000	53000	0
193	20250219	181700	8282690500	53000	53000	53000	53000	0
194	20250219	181600	8282690500	53000	53000	53000	53000	0
195	20250219	181500	8282690500	53000	53000	53000	53000	0
196	20250219	181400	8282690500	53000	53000	53000	53000	0
197	20250219	181300	8282690500	53000	53000	53000	53000	0
198	20250219	181200	8282690500	53000	53000	53000	53000	0
199	20250219	181100	8282690500	53000	53000	53000	53000	0
200	20250219	181000	8282690500	53000	53000	53000	53000	0
201	20250219	180900	8282690500	53000	53000	53000	53000	0
202	20250219	180800	8282690500	53000	53000	53000	53000	0
203	20250219	180700	8282690500	53000	53000	53000	53000	0
204	20250219	180600	8282690500	53000	53000	53000	53000	0
205	20250219	180500	8282690500	53000	53000	53000	53000	0
206	20250219	180400	8282690500	53000	53000	53000	53000	0
207	20250219	180300	8282690500	53000	53000	53000	53000	0
208	20250219	180200	8282690500	53000	53000	53000	53000	0
209	20250219	180100	8282690500	53000	53000	53000	53000	0
210	20250219	180000	8282690500	53000	53000	53000	53000	0
211	20250219	175900	8282690500	53000	53000	53000	53000	0
212	20250219	175800	8282690500	53000	53000	53000	53000	2579
213	20250219	175700	8282690500	53000	53000	53000	53000	0
214	20250219	175600	8282690500	53000	53000	53000	53000	0
215	20250219	175500	8282690500	53000	53000	53000	53000	0
216	20250219	175400	8282690500	53000	53000	53000	53000	0
217	20250219	175300	8282690500	53000	53000	53000	53000	0
218	20250219	175200	8282690500	53000	53000	53000	53000	0
219	20250219	175100	8282690500	53000	53000	53000	53000	0
220	20250219	175000	8282690500	53000	53000	53000	53000	0
221	20250219	174900	8282690500	53000	53000	53000	53000	0
222	20250219	174800	8282690500	53000	53000	53000	53000	0
223	20250219	174700	8282690500	53000	53000	53000	53000	0
224	20250219	174600	8282690500	53000	53000	53000	53000	0
225	20250219	174500	8282690500	53000	53000	53000	53000	0
226	20250219	174400	8282690500	53000	53000	53000	53000	0
227	20250219	174300	8282690500	53000	53000	53000	53000	0
228	20250219	174200	8282690500	53000	53000	53000	53000	0
229	20250219	174100	8282690500	53000	53000	53000	53000	0
230	20250219	174000	8282690500	53000	53000	53000	53000	0
231	20250219	173900	8282690500	53000	53000	53000	53000	0
232	20250219	173800	8282690500	53000	53000	53000	53000	0
233	20250219	173700	8282690500	53000	53000	53000	53000	0
234	20250219	173600	8282690500	53000	53000	53000	53000	0
235	20250219	173500	8282690500	53000	53000	53000	53000	0
236	20250219	173400	8282690500	53000	53000	53000	53000	0
237	20250219	173300	8282690500	53000	53000	53000	53000	0
238	20250219	173200	8282690500	53000	53000	53000	53000	0
239	20250219	173100	8282690500	53000	53000	53000	53000	0
240	20250219	173000	8282690500	53000	53000	53000	53000	0
241	20250219	172900	8282690500	53000	53000	53000	53000	0
242	20250219	172800	8282690500	53000	53000	53000	53000	2579
243	20250219	172700	8282690500	53000	53000	53000	53000	0
244	20250219	172600	8282690500	53000	53000	53000	53000	0
245	20250219	172500	8282690500	53000	53000	53000	53000	0
246	20250219	172400	8282690500	53000	53000	53000	53000	0
247	20250219	172300	8282690500	53000	53000	53000	53000	0
248	20250219	172200	8282690500	53000	53000	53000	53000	0
249	20250219	172100	8282690500	53000	53000	53000	53000	0
250	20250219	172000	8282690500	53000	53000	53000	53000	0
251	20250219	171900	8282690500	53000	53000	53000	53000	0
252	20250219	171800	8282690500	53000	53000	53000	53000	0
253	20250219	171700	8282690500	53000	53000	53000	53000	0
254	20250219	171600	8282690500	53000	53000	53000	53000	0
255	20250219	171500	8282690500	53000	53000	53000	53000	0
256	20250219	171400	8282690500	53000	53000	53000	53000	0
257	20250219	171300	8282690500	53000	53000	53000	53000	0
258	20250219	171200	8282690500	53000	53000	53000	53000	0
259	20250219	171100	8282690500	53000	53000	53000	53000	0
260	20250219	171000	8282690500	53000	53000	53000	53000	0
261	20250219	170900	8282690500	53000	53000	53000	53000	0
262	20250219	170800	8282690500	53000	53000	53000	53000	0
263	20250219	170700	8282690500	53000	53000	53000	53000	0
264	20250219	170600	8282690500	53000	53000	53000	53000	0
265	20250219	170500	8282690500	53000	53000	53000	53000	0
266	20250219	170400	8282690500	53000	53000	53000	53000	0
267	20250219	170300	8282690500	53000	53000	53000	53000	0
268	20250219	170200	8282690500	53000	53000	53000	53000	0
269	20250219	170100	8282690500	53000	53000	53000	53000	0
270	20250219	170000	8282690500	53000	53000	53000	53000	0
271	20250219	165900	8282690500	53000	53000	53000	53000	0
272	20250219	165800	8282690500	53000	53000	53000	53000	2579
273	20250219	165700	8282690500	53000	53000	53000	53000	0
274	20250219	165600	8282690500	53000	53000	53000	53000	0
275	20250219	165500	8282690500	53000	53000	53000	53000	0
276	20250219	165400	8282690500	53000	53000	53000	53000	0
277	20250219	165300	8282690500	53000	53000	53000	53000	0
278	20250219	165200	8282690500	53000	53000	53000	53000	0
279	20250219	165100	8282690500	53000	53000	53000	53000	0
280	20250219	165000	8282690500	53000	53000	53000	53000	0
281	20250219	164900	8282690500	53000	53000	53000	53000	0
282	20250219	164800	8282690500	53000	53000	53000	53000	0
283	20250219	164700	8282690500	53000	53000	53000	53000	0
284	20250219	164600	8282690500	53000	53000	53000	53000	0
285	20250219	164500	8282690500	53000	53000	53000	53000	0
286	20250219	164400	8282690500	53000	53000	53000	53000	0
287	20250219	164300	8282690500	53000	53000	53000	53000	0
288	20250219	164200	8282690500	53000	53000	53000	53000	0
289	20250219	164100	8282690500	53000	53000	53000	53000	0
290	20250219	164000	8282690500	53000	53000	53000	53000	0
291	20250219	163900	8282690500	53000	53000	53000	53000	0
292	20250219	163800	8282690500	53000	53000	53000	53000	0
293	20250219	163700	8282690500	53000	53000	53000	53000	0
294	20250219	163600	8282690500	53000	53000	53000	53000	0
295	20250219	163500	8282690500	53000	53000	53000	53000	0
296	20250219	163400	8282690500	53000	53000	53000	53000	0
297	20250219	163300	8282690500	53000	53000	53000	53000	0
298	20250219	163200	8282690500	53000	53000	53000	53000	0
299	20250219	163100	8282690500	53000	53000	53000	53000	0
300	20250219	163000	8282690500	53000	53000	53000	53000	0
301	20250219	162900	8282690500	53000	53000	53000	53000	0
302	20250219	162800	8282690500	53000	53000	53000	53000	2579
303	20250219	162700	8282690500	53000	53000	53000	53000	0
304	20250219	162600	8282690500	53000	53000	53000	53000	0
305	20250219	162500	8282690500	53000	53000	53000	53000	0
306	20250219	162400	8282690500	53000	53000	53000	53000	0
307	20250219	162300	8282690500	53000	53000	53000	53000	0
308	20250219	162200	8282690500	53000	53000	53000	53000	0
309	20250219	162100	8282690500	53000	53000	53000	53000	0
310	20250219	162000	8282690500	53000	53000	53000	53000	0
311	20250219	161900	8282690500	53000	53000	53000	53000	0
312	20250219	161800	8282690500	53000	53000	53000	53000	0
313	20250219	161700	8282690500	53000	53000	53000	53000	0
314	20250219	161600	8282690500	53000	53000	53000	53000	0
315	20250219	161500	8282690500	53000	53000	53000	53000	0
316	20250219	161400	8282690500	53000	53000	53000	53000	0
317	20250219	161300	8282690500	53000	53000	53000	53000	0
318	20250219	161200	8282690500	53000	53000	53000	53000	0
319	20250219	161100	8282690500	53000	53000	53000	53000	0
320	20250219	161000	8282690500	53000	53000	53000	53000	0
321	20250219	160900	8282690500	53000	53000	53000	53000	0
322	20250219	160800	8282690500	53000	53000	53000	53000	0
323	20250219	160700	8282690500	53000	53000	53000	53000	0
324	20250219	160600	8282690500	53000	53000	53000	53000	0
325	20250219	160500	8282690500	53000	53000	53000	53000	0
326	20250219	160400	8282690500	53000	53000	53000	53000	0
327	20250219	160300	8282690500	53000	53000	53000	53000	0
328	20250219	160200	8282690500	53000	53000	53000	53000	0
329	20250219	160100	8282690500	53000	53000	53000	53000	0
330	20250219	160000	8282690500	53000	53000	53000	53000	0
331	20250219	155900	8282690500	53000	53000	53000	53000	0
332	20250219	155800	8282690500	53000	53000	53000	53000	2579
333	20250219	155700	8282690500	53000	53000	53000	53000	0
334	20250219	155600	8282690500	53000	53000	53000	53000	0
335	20250219	155500	8282690500	53000	53000	53000	53000	0
336	20250219	155400	8282690500	53000	53000	53000	53000	0
337	20250219	155300	8282690500	53000	53000	53000	53000	0
338	20250219	155200	8282690500	53000	53000	53000	53000	0
339	20250219	155100	8282690500	53000	53000	53000	53000	0
340	20250219	155000	8282690500	53000	53000	53000	53000	0
341	20250219	154900	8282690500	53000	53000	53000	53000	0
342	20250219	154800	8282690500	53000	53000	53000	53000	0
343	20250219	154700	8282690500	53000	53000	53000	53000	0
344	20250219	154600	8282690500	53000	53000	53000	53000	0
345	20250219	154500	8282690500	53000	53000	53000	53000	0
346	20250219	154400	8282690500	53000	53000	53000	53000	0
347	20250219	154300	8282690500	53000	53000	53000	53000	0
348	20250219	154200	8282690500	53000	53000	53000	53000	0
349	20250219	154100	8282690500	53000	53000	53000	53000	0
350	20250219	154000	8282690500	53000	53000	53000	53000	0
351	20250219	153900	8282690500	53000	53000	53000	53000	0
352	20250219	153800	8282690500	53000	53000	53000	53000	0
353	20250219	153700	8282690500	53000	53000	53000	53000	0
354	20250219	153600	8282690500	53000	53000	53000	53000	0
355	20250219	153500	8282690500	53000	53000	53000	53000	0
356	20250219	153400	8282690500	53000	53000	53000	53000	0
357	20250219	153300	8282690500	53000	53000	53000	53000	0
358	20250219	153200	8282690500	53000	53000	53000	53000	0
359	20250219	153100	8282690500	53000	53000	53000	53000	0
360	20250219	153000	8282690500	53000	53000	53000	53000	2579
361	20250219	152900	8146003500	53300	53300	53300	53300	0
362	20250219	152800	8146003500	53300	53300	53300	53300	0
363	20250219	152700	8146003500	53300	53300	53300	53300	0
364	20250219	152600	8146003500	53300	53300	53300	53300	0
365	20250219	152500	8146003500	53300	53300	53300	53300	0
366	20250219	152400	8146003500	53300	53300	53300	53300	0
367	20250219	152300	8146003500	53300	53300	53300	53300	0
368	20250219	152200	8146003500	53300	53300	53300	53300	0
369	20250219	152100	8146003500	53300	53300	53300	53300	0
370	20250219	152000	8146003500	53300	53300	53300	53300	0
371	20250219	151900	8146003500	53300	53200	53300	53100	213
372	20250219	151800	8134680300	53200	53300	53300	53000	348
373	20250219	151700	8116174600	53400	53200	53400	53000	485
374	20250219	151600	8090334800	53200	53100	53300	52900	1140
375	20250219	151500	8029635300	53100	53000	53100	53000	403
376	20250219	151400	8008267100	53300	53000	53300	53000	1713
377	20250219	151300	7917383500	53000	53100	53100	53000	1327
378	20250219	151200	7847026900	53200	53200	53200	53100	571
379	20250219	151100	7816659800	53200	53100	53200	53100	46
380	20250219	151000	7814212700	53100	53300	53300	53000	409
381	20250219	150900	7792481600	53000	53200	53200	53000	258
382	20250219	150800	7778770200	53200	53300	53300	53100	324
383	20250219	150700	7761548500	53200	53200	53300	53200	26
384	20250219	150600	7760164800	53200	53400	53400	53200	663
385	20250219	150500	7724800800	53300	53200	53300	53200	625
386	20250219	150400	7691499900	53300	53200	53300	53100	144
387	20250219	150300	7683827200	53200	53000	53300	53000	288
388	20250219	150200	7668504100	53100	53100	53300	53100	1027
389	20250219	150100	7613960600	53100	53200	53400	53100	360
390	20250219	150000	7594774600	53100	53200	53300	53100	146
391	20250219	145900	7587013900	53200	53100	53400	53100	510
392	20250219	145800	7559817000	53100	53200	53200	53100	237
393	20250219	145700	7547220800	53200	53000	53200	53000	1022
394	20250219	145600	7493015200	53100	53200	53200	53100	270
395	20250219	145500	7478676800	53100	53200	53200	53100	622
396	20250219	145400	7445616100	53200	53100	53200	53100	281
397	20250219	145300	7430688900	53100	53100	53200	53100	209
398	20250219	145200	7419575900	53100	53200	53200	53100	390
399	20250219	145100	7398850700	53200	53200	53300	53200	417
400	20250219	145000	7376655500	53200	53100	53200	53000	960
401	20250219	144900	7325605600	53100	53100	53100	53000	128
402	20250219	144800	7318809700	53000	53000	53100	53000	1245
403	20250219	144700	7252816000	53100	53200	53300	53000	254
404	20250219	144600	7239320700	53200	53300	53300	53200	737
405	20250219	144500	7200112100	53300	53300	53300	53200	593
406	20250219	144400	7168521100	53400	53300	53400	53300	298
407	20250219	144300	7152622100	53300	53200	53500	53200	709
408	20250219	144200	7114781900	53300	53300	53400	53200	295
409	20250219	144100	7099035400	53300	53300	53400	53200	493
410	20250219	144000	7072731300	53300	53200	53300	53100	317
411	20250219	143900	7055849500	53100	53100	53100	53000	126
412	20250219	143800	7049159000	53000	53200	53300	53000	253
413	20250219	143700	7035725800	53300	53000	53300	53000	934
414	20250219	143600	6986132400	53000	53000	53100	52900	275
415	20250219	143500	6971557700	53100	52900	53100	52900	70
416	20250219	143400	6967853700	53000	53000	53100	53000	312
417	20250219	143300	6951316800	53000	53000	53000	53000	123
418	20250219	143200	6944797800	53100	53000	53100	53000	262
419	20250219	143100	6930908300	53000	53000	53100	53000	70
420	20250219	143000	6927197500	53000	53000	53100	53000	139
421	20250219	142900	6919828900	53000	53100	53100	53000	177
422	20250219	142800	6910441200	53100	53200	53200	53000	130
423	20250219	142700	6903543800	53200	53100	53200	53000	278
424	20250219	142600	6888782300	53200	53100	53200	53000	153
425	20250219	142500	6880670300	53000	53000	53100	53000	253
426	20250219	142400	6867260100	53000	53000	53100	53000	147
427	20250219	142300	6859466900	53100	53100	53100	53000	204
428	20250219	142200	6848650900	53200	53000	53200	52900	148
429	20250219	142100	6840810900	52900	52900	53000	52900	422
430	20250219	142000	6818486100	52900	53000	53000	52900	187
431	20250219	141900	6808591700	53000	52900	53000	52900	93
432	20250219	141800	6803669400	53100	53100	53100	52900	225
433	20250219	141700	6791760400	53100	53000	53100	52900	143
434	20250219	141600	6784186000	53000	52900	53000	52900	326
435	20250219	141500	6766928700	52900	52900	52900	52900	126
436	20250219	141400	6760263300	53000	53000	53100	52900	275
437	20250219	141300	6745695300	53000	53000	53000	53000	116
438	20250219	141200	6739547300	53000	52900	53000	52900	159
439	20250219	141100	6731132900	52900	52900	53000	52900	259
440	20250219	141000	6717427900	53000	52900	53000	52900	190
441	20250219	140900	6707375600	53000	52900	53000	52900	308
442	20250219	140800	6691081000	52800	52900	53000	52800	986
443	20250219	140700	6638884600	52900	52900	53000	52900	253
444	20250219	140600	6625499800	52900	53000	53000	52900	137
445	20250219	140500	6618251400	52900	52900	53000	52900	331
446	20250219	140400	6600740400	52900	53000	53000	52900	172
447	20250219	140300	6591640100	52900	53000	53000	52900	133
448	20250219	140200	6584603600	52900	53000	53100	52900	184
449	20250219	140100	6574855700	53000	52900	53000	52900	210
450	20250219	140000	6563743100	52900	52900	53000	52900	248
451	20250219	135900	6550621800	52900	52900	52900	52800	260
452	20250219	135800	6536887300	52900	53000	53000	52800	176
453	20250219	135700	6527576100	52900	52900	53000	52900	149
454	20250219	135600	6519691900	52900	52900	53000	52900	237
455	20250219	135500	6507152900	52900	52900	53000	52900	544
456	20250219	135400	6478354000	52900	52900	53000	52900	190
457	20250219	135300	6468301400	53000	53000	53000	52900	304
458	20250219	135200	6452216400	52900	53000	53000	52900	147
459	20250219	135100	6444438900	53000	53000	53100	53000	595
460	20250219	135000	6412902700	53000	53100	53100	53000	82
461	20250219	134900	6408555400	53000	53100	53100	52900	402
462	20250219	134800	6387270900	53100	53100	53100	53000	709
463	20250219	134700	6349691700	53100	53000	53100	53000	111
464	20250219	134600	6343805200	53000	53100	53100	53000	152
465	20250219	134500	6335746400	53000	52900	53000	52900	187
466	20250219	134400	6325848000	53000	53000	53100	52900	309
467	20250219	134300	6309476000	53000	53000	53000	52900	240
468	20250219	134200	6296768300	53000	53000	53100	52900	262
469	20250219	134100	6282891700	52900	53000	53000	52900	338
470	20250219	134000	6264994400	52900	52900	53000	52900	273
471	20250219	133900	6250545900	52900	52800	52900	52800	264
472	20250219	133800	6236590200	52900	53000	53000	52800	358
473	20250219	133700	6217658100	52900	52800	52900	52800	334
474	20250219	133600	6200005300	52900	52900	53000	52900	418
475	20250219	133500	6177891300	53000	53000	53000	52900	558
476	20250219	133400	6148317400	52900	52900	53000	52900	296
477	20250219	133300	6132645300	53000	53100	53200	53000	1092
478	20250219	133200	6074754900	53100	53200	53300	53100	369
479	20250219	133100	6055158100	53200	53100	53300	53100	244
480	20250219	133000	6042198600	53200	53200	53200	53100	1210
481	20250219	132900	5977911900	53100	53400	53400	53100	2716
482	20250219	132800	5833180000	53500	53600	53600	53400	698
483	20250219	132700	5795843900	53600	53800	53800	53500	935
484	20250219	132600	5745700800	53700	54200	54200	53700	2615
485	20250219	132500	5604488500	54200	54300	54300	54100	727
486	20250219	132400	5565083000	54300	54100	54300	54100	1395
487	20250219	132300	5489476200	54200	54200	54400	54100	2774
488	20250219	132200	5338930800	54200	54100	54200	54000	2548
489	20250219	132100	5201029200	54000	53400	54300	53400	6069
490	20250219	132000	4873386300	53500	53500	53600	53400	92
491	20250219	131900	4868467700	53500	53300	53500	53300	544
492	20250219	131800	4839383500	53300	53400	53400	53300	142
493	20250219	131700	4831802700	53300	53400	53400	53300	608
494	20250219	131600	4799336100	53400	53500	53500	53400	463
495	20250219	131500	4774610500	53500	53600	53600	53500	198
496	20250219	131400	4764016100	53500	53500	53500	53400	141
497	20250219	131300	4756472700	53500	53500	53500	53500	255
498	20250219	131200	4742830200	53600	53700	53700	53500	462
499	20250219	131100	4718070900	53600	53600	53700	53600	169
500	20250219	131000	4709011600	53600	53700	53700	53600	26
501	20250219	130900	4707615900	53700	53700	53700	53700	52
502	20250219	130800	4704823500	53600	53600	53700	53600	26
503	20250219	130700	4703429700	53700	53700	53700	53700	123
504	20250219	130600	4696824600	53700	53800	53800	53700	14
505	20250219	130500	4696071800	53700	53700	53800	53700	64
506	20250219	130400	4692633700	53700	53700	53700	53700	1328
507	20250219	130300	4621320100	53700	53600	53700	53600	14
508	20250219	130200	4620568700	53700	53600	53700	53600	130
509	20250219	130100	4613597400	53600	53700	53700	53600	225
510	20250219	130000	4601520300	53700	53700	53700	53600	383
511	20250219	125900	4580953300	53700	53700	53700	53700	11
512	20250219	125800	4580362600	53600	53700	53700	53600	14
513	20250219	125700	4579610900	53600	53600	53600	53600	35
514	20250219	125600	4577734900	53600	53600	53600	53600	9
515	20250219	125500	4577252500	53500	53600	53600	53500	3
516	20250219	125400	4577091800	53600	53600	53600	53600	17
517	20250219	125300	4576180600	53500	53500	53600	53500	29
518	20250219	125200	4574628300	53500	53600	53600	53500	12
519	20250219	125100	4573985200	53400	53400	53400	53400	200
520	20250219	125000	4563305200	53400	53400	53600	53400	777
521	20250219	124900	4521812800	53300	53500	53600	53300	1325
522	20250219	124800	4451004100	53500	53500	53800	53500	18
523	20250219	124700	4450040800	53500	53500	53500	53500	0
524	20250219	124600	4450040800	53500	53800	53800	53500	512
525	20250219	124500	4422625700	53700	53800	53800	53700	6
526	20250219	124400	4422303300	53800	53900	53900	53800	5
527	20250219	124300	4422034100	53600	53700	53900	53600	120
528	20250219	124200	4415583500	53600	53700	53700	53600	564
529	20250219	124100	4385352900	53600	53600	53600	53600	91
530	20250219	124000	4380475300	53700	53700	53700	53600	26
531	20250219	123900	4379079200	53700	53600	53700	53600	134
532	20250219	123800	4371896600	53600	53700	53700	53600	3
533	20250219	123700	4371735600	53700	53700	53700	53700	52
534	20250219	123600	4368943200	53700	53700	53800	53700	89
535	20250219	123500	4364163700	53800	53800	53800	53800	11
536	20250219	123400	4363571900	53800	53800	53800	53800	1
537	20250219	123300	4363518100	53700	53700	53700	53700	1
538	20250219	123200	4363464400	53700	53800	53800	53700	3
539	20250219	123100	4363303100	53700	53700	53700	53700	27
540	20250219	123000	4361853200	53800	53600	53800	53600	155
541	20250219	122900	4353524700	53700	53700	53700	53700	396
542	20250219	122800	4332259500	53700	53800	53800	53700	7
543	20250219	122700	4331883000	53700	53700	53800	53700	118
544	20250219	122600	4325545400	53700	53800	53800	53700	41
545	20250219	122500	4323343500	53800	53800	53800	53800	2
546	20250219	122400	4323235900	53800	53700	53800	53700	7
547	20250219	122300	4322859700	53700	53800	53800	53700	92
548	20250219	122200	4317918700	53900	53900	53900	53900	2
549	20250219	122100	4317810900	53700	53700	53700	53700	51
550	20250219	122000	4315072200	53700	53900	53900	53700	4
551	20250219	121900	4314856900	53700	53700	53700	53700	401
552	20250219	121800	4293323200	53900	53900	53900	53900	102
553	20250219	121700	4287825400	53700	53700	53700	53700	0
554	20250219	121600	4287825400	53700	53900	53900	53700	2
555	20250219	121500	4287717800	53700	53700	53700	53700	10
556	20250219	121400	4287180800	53700	53900	53900	53700	3
557	20250219	121300	4287019300	53700	53800	53800	53700	202
558	20250219	121200	4276151900	53800	53800	53900	53800	8
559	20250219	121100	4275721400	53800	53800	53800	53800	68
560	20250219	121000	4272063000	53800	53800	53900	53800	172
561	20250219	120900	4262809200	53800	53800	53800	53800	173
562	20250219	120800	4253501800	53800	53900	53900	53800	3
563	20250219	120700	4253340200	53800	53800	53800	53800	1
564	20250219	120600	4253286400	53900	53800	53900	53800	26
565	20250219	120500	4251887500	53800	53800	53800	53800	166
566	20250219	120400	4242956700	53800	53900	53900	53800	3
567	20250219	120300	4242795100	53800	53800	53800	53800	24
568	20250219	120200	4241503900	53800	53900	53900	53800	52
569	20250219	120100	4238706200	53800	53900	53900	53800	51
570	20250219	120000	4235957400	53900	53900	53900	53900	14
571	20250219	115900	4235202800	53800	53900	53900	53800	94
572	20250219	115800	4230136300	53800	53800	53900	53800	363
573	20250219	115700	4210606800	53700	53800	53800	53700	779
574	20250219	115600	4168696800	53800	53900	53900	53800	223
575	20250219	115500	4156699200	53900	53800	53900	53800	2
576	20250219	115400	4156591500	53900	53900	53900	53900	1
577	20250219	115300	4156537600	53800	53800	53800	53800	48
578	20250219	115200	4153955200	53800	53800	53900	53800	25
579	20250219	115100	4152610000	53800	53800	53800	53800	8
580	20250219	115000	4152179600	53800	53800	53900	53800	13
581	20250219	114900	4151480000	53800	53800	53800	53800	0
582	20250219	114800	4151480000	53800	53900	53900	53800	51
583	20250219	114700	4148736100	53800	53900	53900	53800	258
584	20250219	114600	4134854400	53900	53900	53900	53900	2
585	20250219	114500	4134746600	53800	53900	53900	53800	114
586	20250219	114400	4128605200	53900	53900	54000	53900	162
587	20250219	114300	4119873300	53900	53900	53900	53900	8
588	20250219	114200	4119442100	53900	53900	54000	53900	15
589	20250219	114100	4118633400	53900	53900	53900	53900	60
590	20250219	114000	4115399400	53800	53800	53900	53800	240
591	20250219	113900	4102466500	53800	53900	53900	53800	16
592	20250219	113800	4101605200	53900	53800	53900	53800	11
593	20250219	113700	4101012400	53900	53900	53900	53900	0
594	20250219	113600	4101012400	53900	53900	53900	53900	131
595	20250219	113500	4093951500	53800	53800	53800	53800	72
596	20250219	113400	4090077900	53800	53700	53800	53700	61
597	20250219	113300	4086796800	53600	53800	53800	53600	8
598	20250219	113200	4086366700	53900	53900	53900	53900	2
599	20250219	113100	4086258900	53600	53800	53800	53600	300
600	20250219	113000	4070150800	53800	53900	53900	53800	2
601	20250219	112900	4070043100	53600	53600	53600	53600	0
602	20250219	112800	4070043100	53600	53800	53900	53600	205
603	20250219	112700	4058999500	53800	53800	53800	53800	150
604	20250219	112600	4050929500	53800	53600	53800	53600	2
605	20250219	112500	4050822100	53800	53800	53800	53800	0
606	20250219	112400	4050822100	53800	53700	53800	53600	34
607	20250219	112300	4048995400	53600	53700	53700	53600	204
608	20250219	112200	4038040700	53800	53700	53800	53700	6
609	20250219	112100	4037718300	53700	53700	53700	53700	2
610	20250219	112000	4037610900	53700	53900	53900	53700	226
611	20250219	111900	4025474300	53700	53700	53700	53700	120
612	20250219	111800	4019030300	53700	53700	53800	53700	116
613	20250219	111700	4012801000	53800	53800	53800	53800	185
614	20250219	111600	4002848000	53900	53900	53900	53900	3
615	20250219	111500	4002686300	53800	53900	53900	53800	72
616	20250219	111400	3998811800	53900	53900	53900	53900	6
617	20250219	111300	3998488400	53800	53800	53800	53800	4
618	20250219	111200	3998273200	53900	53900	53900	53900	3
619	20250219	111100	3998111500	53900	53800	53900	53800	12
620	20250219	111000	3997464800	53800	53800	53800	53800	215
621	20250219	110900	3985897800	53900	53900	53900	53900	10
622	20250219	110800	3985358800	53900	53900	53900	53900	1
623	20250219	110700	3985304900	53700	53700	53700	53700	6
624	20250219	110600	3984982700	53900	53900	53900	53700	10
625	20250219	110500	3984444700	53700	53800	53800	53700	140
626	20250219	110400	3976916100	53800	53900	53900	53800	9
627	20250219	110300	3976431100	53800	53800	53800	53800	138
628	20250219	110200	3969006700	53800	53900	53900	53800	136
629	20250219	110100	3961676600	53900	54000	54000	53900	357
630	20250219	110000	3942434200	54000	54000	54000	54000	260
631	20250219	105900	3928394200	54000	54000	54000	54000	1
632	20250219	105800	3928340200	53900	54000	54000	53900	85
633	20250219	105700	3923757900	54000	54000	54000	54000	63
634	20250219	105600	3920355900	54000	54000	54000	54000	3
635	20250219	105500	3920193900	54000	53900	54000	53900	148
636	20250219	105400	3912202100	53900	54000	54000	53800	33
637	20250219	105300	3910423300	53800	53900	54000	53800	23
638	20250219	105200	3909185600	53900	53600	54000	53600	9
639	20250219	105100	3908702100	53600	53800	54000	53600	106
640	20250219	105000	3903011400	53800	53800	54000	53800	9
641	20250219	104900	3902527000	53800	53800	53800	53800	5
642	20250219	104800	3902258000	53800	54000	54000	53800	21
643	20250219	104700	3901124200	54000	53900	54000	53800	598
644	20250219	104600	3868840600	53700	53800	53800	53700	120
645	20250219	104500	3862390300	53600	53600	53600	53600	202
646	20250219	104400	3851563100	53600	53900	53900	53600	749
647	20250219	104300	3811415300	53800	53800	53900	53800	130
648	20250219	104200	3804418800	53800	53800	53800	53800	39
649	20250219	104100	3802320600	53800	53800	53800	53800	12
650	20250219	104000	3801675000	53800	53700	53800	53600	170
651	20250219	103900	3792561700	53600	53600	53600	53600	1
652	20250219	103800	3792508100	53600	53500	53600	53500	320
653	20250219	103700	3775382900	53600	53600	53600	53500	167
654	20250219	103600	3766433200	53600	53500	53600	53500	12
655	20250219	103500	3765790900	53500	53500	53500	53500	83
656	20250219	103400	3761350400	53500	53500	53600	53500	50
657	20250219	103300	3758674700	53600	53600	53600	53600	57
658	20250219	103200	3755619500	53600	53600	53600	53600	9
659	20250219	103100	3755137100	53500	53600	53600	53500	261
660	20250219	103000	3741149600	53600	53600	53600	53600	43
661	20250219	102900	3738844800	53600	53600	53600	53600	44
662	20250219	102800	3736486400	53600	53500	53600	53500	378
663	20250219	102700	3716255800	53500	53500	53500	53500	99
664	20250219	102600	3710959300	53500	53500	53600	53500	165
665	20250219	102500	3702131600	53500	53600	53600	53500	750
666	20250219	102400	3661982000	53700	53900	53900	53600	636
667	20250219	102300	3627841200	53800	53800	53800	53800	50
668	20250219	102200	3625151200	53900	53800	53900	53700	505
669	20250219	102100	3598027800	53800	53800	53800	53800	46
670	20250219	102000	3595553000	53700	53800	53800	53700	284
671	20250219	101900	3580301100	53800	53800	53800	53700	353
672	20250219	101800	3561339700	53800	54000	54000	53800	516
673	20250219	101700	3533578500	53800	54000	54000	53800	1047
674	20250219	101600	3477135400	54000	54100	54200	54000	241
675	20250219	101500	3464108000	54000	54000	54000	54000	4
676	20250219	101400	3463892000	54100	54100	54100	54100	4
677	20250219	101300	3463675600	54000	54000	54000	54000	262
678	20250219	101200	3449527600	54000	54000	54100	54000	123
679	20250219	101100	3442875400	54000	54100	54100	54000	603
680	20250219	101000	3410279200	54200	54300	54300	54200	155
681	20250219	100900	3401878100	54300	54200	54400	54200	362
682	20250219	100800	3382239000	54300	54200	54300	54100	463
683	20250219	100700	3357143900	54300	54500	54500	54300	328
684	20250219	100600	3339327200	54300	54300	54300	54300	111
685	20250219	100500	3333299900	54300	54600	54600	54300	825
686	20250219	100400	3288365200	54500	54400	54500	54300	2540
687	20250219	100300	3150072100	54400	54200	54500	54200	1394
688	20250219	100200	3074373300	54200	53900	54200	53900	583
689	20250219	100100	3042872000	53900	53900	53900	53900	0
690	20250219	100000	3042872000	53900	53900	53900	53700	7
691	20250219	095900	3042494900	53700	53700	53700	53700	58
692	20250219	095800	3039380300	53700	53800	54000	53700	49
693	20250219	095700	3036747100	53900	54000	54100	53900	599
694	20250219	095600	3004444700	54100	54100	54100	53900	59
695	20250219	095500	3001258600	54100	54000	54100	54000	105
696	20250219	095400	2995587600	53900	54000	54000	53900	78
697	20250219	095300	2991382200	53900	54200	54200	53900	907
698	20250219	095200	2942326000	54200	54200	54300	54200	43
699	20250219	095100	2939994000	54300	54200	54400	54200	258
700	20250219	095000	2925979000	54200	54300	54500	54100	3736
701	20250219	094900	2722762500	54400	54400	54500	54200	1876
702	20250219	094800	2620690000	54400	54100	54400	54100	1362
703	20250219	094700	2546760800	54000	54100	54300	54000	1374
704	20250219	094600	2472291400	53900	53700	54200	53700	2737
705	20250219	094500	2324484500	53800	53800	54000	53700	277
706	20250219	094400	2309575400	53700	53400	53700	53400	284
707	20250219	094300	2294377400	53400	53400	53600	53400	157
708	20250219	094200	2285991900	53500	53900	53900	53500	1827
709	20250219	094100	2187854300	53900	54000	54000	53800	39
710	20250219	094000	2185750100	54000	54000	54000	53800	574
711	20250219	093900	2154754300	54000	54000	54100	53800	1429
712	20250219	093800	2077677300	54000	54000	54000	53900	578
713	20250219	093700	2046471700	54000	53700	54000	53600	1529
714	20250219	093600	1964171400	53600	53500	53700	53500	2332
715	20250219	093500	1839310500	53500	53300	53500	53200	1667
716	20250219	093400	1750437600	53300	53200	53300	53200	240
717	20250219	093300	1737647700	53200	53200	53200	53200	52
718	20250219	093200	1734881300	53400	53400	53400	53400	2
719	20250219	093100	1734774500	53100	53400	53400	53100	651
720	20250219	093000	1700131100	53400	53400	53400	53400	37
721	20250219	092900	1698155300	53400	53400	53400	53400	30
722	20250219	092800	1696553300	53100	52900	53400	52900	2042
723	20250219	092700	1587933900	52800	52900	52900	52600	2567
724	20250219	092600	1452860800	52900	53000	53000	52900	532
725	20250219	092500	1424668000	53000	53200	53200	53000	2057
726	20250219	092400	1315543200	53200	53200	53200	53100	350
727	20250219	092300	1296947100	53100	53200	53200	53100	184
728	20250219	092200	1287162800	53200	52900	53200	52900	1797
729	20250219	092100	1191757500	52900	52900	52900	52800	191
730	20250219	092000	1181654400	52800	52700	52900	52700	963
731	20250219	091900	1130819400	52700	52600	52800	52600	698
732	20250219	091800	1094092900	52600	52700	52700	52600	109
733	20250219	091700	1088352600	52700	52800	52800	52600	2814
734	20250219	091600	939786100	52700	52600	52800	52600	326
735	20250219	091500	922610600	52600	52500	52600	52500	334
736	20250219	091400	905068300	52500	52400	52500	52200	309
737	20250219	091300	888900400	52400	52400	52400	52300	1405
738	20250219	091200	815334800	52400	52500	52500	52400	840
739	20250219	091100	771318300	52500	52300	52500	52300	182
740	20250219	091000	761796200	52300	52400	52500	52300	2145
741	20250219	090900	649504200	52300	52600	52600	52300	1937
742	20250219	090800	547995400	52500	52400	52600	52400	282
743	20250219	090700	533202900	52500	52500	52500	52300	722
744	20250219	090600	495370600	52500	52600	52800	52400	1813
745	20250219	090500	400122100	52600	52600	52600	52500	615
746	20250219	090400	367783800	52600	52700	52700	52500	1684
747	20250219	090300	279146200	52800	52800	52800	52700	216
748	20250219	090200	267742400	52700	52600	52800	52500	391
749	20250219	090100	247126900	52600	53000	53000	52400	1808
750	20250219	090000	151886900	52900	53600	53700	52900	2720