KissMeData/354320/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	212600	5200202500	27050	27050	27050	27050	9580
3	20250214	212500	5200202500	27050	27050	27050	27050	0
4	20250214	212400	5200202500	27050	27050	27050	27050	0
5	20250214	212300	5200202500	27050	27050	27050	27050	0
6	20250214	212200	5200202500	27050	27050	27050	27050	0
7	20250214	212100	5200202500	27050	27050	27050	27050	0
8	20250214	212000	5200202500	27050	27050	27050	27050	0
9	20250214	211900	5200202500	27050	27050	27050	27050	0
10	20250214	211800	5200202500	27050	27050	27050	27050	0
11	20250214	211700	5200202500	27050	27050	27050	27050	0
12	20250214	211600	5200202500	27050	27050	27050	27050	0
13	20250214	211500	5200202500	27050	27050	27050	27050	0
14	20250214	211400	5200202500	27050	27050	27050	27050	0
15	20250214	211300	5200202500	27050	27050	27050	27050	0
16	20250214	211200	5200202500	27050	27050	27050	27050	0
17	20250214	211100	5200202500	27050	27050	27050	27050	0
18	20250214	211000	5200202500	27050	27050	27050	27050	0
19	20250214	210900	5200202500	27050	27050	27050	27050	0
20	20250214	210800	5200202500	27050	27050	27050	27050	0
21	20250214	210700	5200202500	27050	27050	27050	27050	0
22	20250214	210600	5200202500	27050	27050	27050	27050	0
23	20250214	210500	5200202500	27050	27050	27050	27050	0
24	20250214	210400	5200202500	27050	27050	27050	27050	0
25	20250214	210300	5200202500	27050	27050	27050	27050	0
26	20250214	210200	5200202500	27050	27050	27050	27050	0
27	20250214	210100	5200202500	27050	27050	27050	27050	0
28	20250214	210000	5200202500	27050	27050	27050	27050	0
29	20250214	205900	5200202500	27050	27050	27050	27050	0
30	20250214	205800	5200202500	27050	27050	27050	27050	0
31	20250214	205700	5200202500	27050	27050	27050	27050	0
32	20250214	205600	5200202500	27050	27050	27050	27050	9580
33	20250214	205500	5200202500	27050	27050	27050	27050	0
34	20250214	205400	5200202500	27050	27050	27050	27050	0
35	20250214	205300	5200202500	27050	27050	27050	27050	0
36	20250214	205200	5200202500	27050	27050	27050	27050	0
37	20250214	205100	5200202500	27050	27050	27050	27050	0
38	20250214	205000	5200202500	27050	27050	27050	27050	0
39	20250214	204900	5200202500	27050	27050	27050	27050	0
40	20250214	204800	5200202500	27050	27050	27050	27050	0
41	20250214	204700	5200202500	27050	27050	27050	27050	0
42	20250214	204600	5200202500	27050	27050	27050	27050	0
43	20250214	204500	5200202500	27050	27050	27050	27050	0
44	20250214	204400	5200202500	27050	27050	27050	27050	0
45	20250214	204300	5200202500	27050	27050	27050	27050	0
46	20250214	204200	5200202500	27050	27050	27050	27050	0
47	20250214	204100	5200202500	27050	27050	27050	27050	0
48	20250214	204000	5200202500	27050	27050	27050	27050	0
49	20250214	203900	5200202500	27050	27050	27050	27050	0
50	20250214	203800	5200202500	27050	27050	27050	27050	0
51	20250214	203700	5200202500	27050	27050	27050	27050	0
52	20250214	203600	5200202500	27050	27050	27050	27050	0
53	20250214	203500	5200202500	27050	27050	27050	27050	0
54	20250214	203400	5200202500	27050	27050	27050	27050	0
55	20250214	203300	5200202500	27050	27050	27050	27050	0
56	20250214	203200	5200202500	27050	27050	27050	27050	0
57	20250214	203100	5200202500	27050	27050	27050	27050	0
58	20250214	203000	5200202500	27050	27050	27050	27050	0
59	20250214	202900	5200202500	27050	27050	27050	27050	0
60	20250214	202800	5200202500	27050	27050	27050	27050	0
61	20250214	202700	5200202500	27050	27050	27050	27050	0
62	20250214	202600	5200202500	27050	27050	27050	27050	9580
63	20250214	202500	5200202500	27050	27050	27050	27050	0
64	20250214	202400	5200202500	27050	27050	27050	27050	0
65	20250214	202300	5200202500	27050	27050	27050	27050	0
66	20250214	202200	5200202500	27050	27050	27050	27050	0
67	20250214	202100	5200202500	27050	27050	27050	27050	0
68	20250214	202000	5200202500	27050	27050	27050	27050	0
69	20250214	201900	5200202500	27050	27050	27050	27050	0
70	20250214	201800	5200202500	27050	27050	27050	27050	0
71	20250214	201700	5200202500	27050	27050	27050	27050	0
72	20250214	201600	5200202500	27050	27050	27050	27050	0
73	20250214	201500	5200202500	27050	27050	27050	27050	0
74	20250214	201400	5200202500	27050	27050	27050	27050	0
75	20250214	201300	5200202500	27050	27050	27050	27050	0
76	20250214	201200	5200202500	27050	27050	27050	27050	0
77	20250214	201100	5200202500	27050	27050	27050	27050	0
78	20250214	201000	5200202500	27050	27050	27050	27050	0
79	20250214	200900	5200202500	27050	27050	27050	27050	0
80	20250214	200800	5200202500	27050	27050	27050	27050	0
81	20250214	200700	5200202500	27050	27050	27050	27050	0
82	20250214	200600	5200202500	27050	27050	27050	27050	0
83	20250214	200500	5200202500	27050	27050	27050	27050	0
84	20250214	200400	5200202500	27050	27050	27050	27050	0
85	20250214	200300	5200202500	27050	27050	27050	27050	0
86	20250214	200200	5200202500	27050	27050	27050	27050	0
87	20250214	200100	5200202500	27050	27050	27050	27050	0
88	20250214	200000	5200202500	27050	27050	27050	27050	0
89	20250214	195900	5200202500	27050	27050	27050	27050	0
90	20250214	195800	5200202500	27050	27050	27050	27050	0
91	20250214	195700	5200202500	27050	27050	27050	27050	0
92	20250214	195600	5200202500	27050	27050	27050	27050	9580
93	20250214	195500	5200202500	27050	27050	27050	27050	0
94	20250214	195400	5200202500	27050	27050	27050	27050	0
95	20250214	195300	5200202500	27050	27050	27050	27050	0
96	20250214	195200	5200202500	27050	27050	27050	27050	0
97	20250214	195100	5200202500	27050	27050	27050	27050	0
98	20250214	195000	5200202500	27050	27050	27050	27050	0
99	20250214	194900	5200202500	27050	27050	27050	27050	0
100	20250214	194800	5200202500	27050	27050	27050	27050	0
101	20250214	194700	5200202500	27050	27050	27050	27050	0
102	20250214	194600	5200202500	27050	27050	27050	27050	0
103	20250214	194500	5200202500	27050	27050	27050	27050	0
104	20250214	194400	5200202500	27050	27050	27050	27050	0
105	20250214	194300	5200202500	27050	27050	27050	27050	0
106	20250214	194200	5200202500	27050	27050	27050	27050	0
107	20250214	194100	5200202500	27050	27050	27050	27050	0
108	20250214	194000	5200202500	27050	27050	27050	27050	0
109	20250214	193900	5200202500	27050	27050	27050	27050	0
110	20250214	193800	5200202500	27050	27050	27050	27050	0
111	20250214	193700	5200202500	27050	27050	27050	27050	0
112	20250214	193600	5200202500	27050	27050	27050	27050	0
113	20250214	193500	5200202500	27050	27050	27050	27050	0
114	20250214	193400	5200202500	27050	27050	27050	27050	0
115	20250214	193300	5200202500	27050	27050	27050	27050	0
116	20250214	193200	5200202500	27050	27050	27050	27050	0
117	20250214	193100	5200202500	27050	27050	27050	27050	0
118	20250214	193000	5200202500	27050	27050	27050	27050	0
119	20250214	192900	5200202500	27050	27050	27050	27050	0
120	20250214	192800	5200202500	27050	27050	27050	27050	0
121	20250214	192700	5200202500	27050	27050	27050	27050	0
122	20250214	192600	5200202500	27050	27050	27050	27050	9580
123	20250214	192500	5200202500	27050	27050	27050	27050	0
124	20250214	192400	5200202500	27050	27050	27050	27050	0
125	20250214	192300	5200202500	27050	27050	27050	27050	0
126	20250214	192200	5200202500	27050	27050	27050	27050	0
127	20250214	192100	5200202500	27050	27050	27050	27050	0
128	20250214	192000	5200202500	27050	27050	27050	27050	0
129	20250214	191900	5200202500	27050	27050	27050	27050	0
130	20250214	191800	5200202500	27050	27050	27050	27050	0
131	20250214	191700	5200202500	27050	27050	27050	27050	0
132	20250214	191600	5200202500	27050	27050	27050	27050	0
133	20250214	191500	5200202500	27050	27050	27050	27050	0
134	20250214	191400	5200202500	27050	27050	27050	27050	0
135	20250214	191300	5200202500	27050	27050	27050	27050	0
136	20250214	191200	5200202500	27050	27050	27050	27050	0
137	20250214	191100	5200202500	27050	27050	27050	27050	0
138	20250214	191000	5200202500	27050	27050	27050	27050	0
139	20250214	190900	5200202500	27050	27050	27050	27050	0
140	20250214	190800	5200202500	27050	27050	27050	27050	0
141	20250214	190700	5200202500	27050	27050	27050	27050	0
142	20250214	190600	5200202500	27050	27050	27050	27050	0
143	20250214	190500	5200202500	27050	27050	27050	27050	0
144	20250214	190400	5200202500	27050	27050	27050	27050	0
145	20250214	190300	5200202500	27050	27050	27050	27050	0
146	20250214	190200	5200202500	27050	27050	27050	27050	0
147	20250214	190100	5200202500	27050	27050	27050	27050	0
148	20250214	190000	5200202500	27050	27050	27050	27050	0
149	20250214	185900	5200202500	27050	27050	27050	27050	0
150	20250214	185800	5200202500	27050	27050	27050	27050	0
151	20250214	185700	5200202500	27050	27050	27050	27050	0
152	20250214	185600	5200202500	27050	27050	27050	27050	9580
153	20250214	185500	5200202500	27050	27050	27050	27050	0
154	20250214	185400	5200202500	27050	27050	27050	27050	0
155	20250214	185300	5200202500	27050	27050	27050	27050	0
156	20250214	185200	5200202500	27050	27050	27050	27050	0
157	20250214	185100	5200202500	27050	27050	27050	27050	0
158	20250214	185000	5200202500	27050	27050	27050	27050	0
159	20250214	184900	5200202500	27050	27050	27050	27050	0
160	20250214	184800	5200202500	27050	27050	27050	27050	0
161	20250214	184700	5200202500	27050	27050	27050	27050	0
162	20250214	184600	5200202500	27050	27050	27050	27050	0
163	20250214	184500	5200202500	27050	27050	27050	27050	0
164	20250214	184400	5200202500	27050	27050	27050	27050	0
165	20250214	184300	5200202500	27050	27050	27050	27050	0
166	20250214	184200	5200202500	27050	27050	27050	27050	0
167	20250214	184100	5200202500	27050	27050	27050	27050	0
168	20250214	184000	5200202500	27050	27050	27050	27050	0
169	20250214	183900	5200202500	27050	27050	27050	27050	0
170	20250214	183800	5200202500	27050	27050	27050	27050	0
171	20250214	183700	5200202500	27050	27050	27050	27050	0
172	20250214	183600	5200202500	27050	27050	27050	27050	0
173	20250214	183500	5200202500	27050	27050	27050	27050	0
174	20250214	183400	5200202500	27050	27050	27050	27050	0
175	20250214	183300	5200202500	27050	27050	27050	27050	0
176	20250214	183200	5200202500	27050	27050	27050	27050	0
177	20250214	183100	5200202500	27050	27050	27050	27050	0
178	20250214	183000	5200202500	27050	27050	27050	27050	0
179	20250214	182900	5200202500	27050	27050	27050	27050	0
180	20250214	182800	5200202500	27050	27050	27050	27050	0
181	20250214	182700	5200202500	27050	27050	27050	27050	0
182	20250214	182600	5200202500	27050	27050	27050	27050	9580
183	20250214	182500	5200202500	27050	27050	27050	27050	0
184	20250214	182400	5200202500	27050	27050	27050	27050	0
185	20250214	182300	5200202500	27050	27050	27050	27050	0
186	20250214	182200	5200202500	27050	27050	27050	27050	0
187	20250214	182100	5200202500	27050	27050	27050	27050	0
188	20250214	182000	5200202500	27050	27050	27050	27050	0
189	20250214	181900	5200202500	27050	27050	27050	27050	0
190	20250214	181800	5200202500	27050	27050	27050	27050	0
191	20250214	181700	5200202500	27050	27050	27050	27050	0
192	20250214	181600	5200202500	27050	27050	27050	27050	0
193	20250214	181500	5200202500	27050	27050	27050	27050	0
194	20250214	181400	5200202500	27050	27050	27050	27050	0
195	20250214	181300	5200202500	27050	27050	27050	27050	0
196	20250214	181200	5200202500	27050	27050	27050	27050	0
197	20250214	181100	5200202500	27050	27050	27050	27050	0
198	20250214	181000	5200202500	27050	27050	27050	27050	0
199	20250214	180900	5200202500	27050	27050	27050	27050	0
200	20250214	180800	5200202500	27050	27050	27050	27050	0
201	20250214	180700	5200202500	27050	27050	27050	27050	0
202	20250214	180600	5200202500	27050	27050	27050	27050	0
203	20250214	180500	5200202500	27050	27050	27050	27050	0
204	20250214	180400	5200202500	27050	27050	27050	27050	0
205	20250214	180300	5200202500	27050	27050	27050	27050	0
206	20250214	180200	5200202500	27050	27050	27050	27050	0
207	20250214	180100	5200202500	27050	27050	27050	27050	0
208	20250214	180000	5200202500	27050	27050	27050	27050	0
209	20250214	175900	5200202500	27050	27050	27050	27050	0
210	20250214	175800	5200202500	27050	27050	27050	27050	0
211	20250214	175700	5200202500	27050	27050	27050	27050	0
212	20250214	175600	5200202500	27050	27050	27050	27050	9580
213	20250214	175500	5200202500	27050	27050	27050	27050	0
214	20250214	175400	5200202500	27050	27050	27050	27050	0
215	20250214	175300	5200202500	27050	27050	27050	27050	0
216	20250214	175200	5200202500	27050	27050	27050	27050	0
217	20250214	175100	5200202500	27050	27050	27050	27050	0
218	20250214	175000	5200202500	27050	27050	27050	27050	0
219	20250214	174900	5200202500	27050	27050	27050	27050	0
220	20250214	174800	5200202500	27050	27050	27050	27050	0
221	20250214	174700	5200202500	27050	27050	27050	27050	0
222	20250214	174600	5200202500	27050	27050	27050	27050	0
223	20250214	174500	5200202500	27050	27050	27050	27050	0
224	20250214	174400	5200202500	27050	27050	27050	27050	0
225	20250214	174300	5200202500	27050	27050	27050	27050	0
226	20250214	174200	5200202500	27050	27050	27050	27050	0
227	20250214	174100	5200202500	27050	27050	27050	27050	0
228	20250214	174000	5200202500	27050	27050	27050	27050	0
229	20250214	173900	5200202500	27050	27050	27050	27050	0
230	20250214	173800	5200202500	27050	27050	27050	27050	0
231	20250214	173700	5200202500	27050	27050	27050	27050	0
232	20250214	173600	5200202500	27050	27050	27050	27050	0
233	20250214	173500	5200202500	27050	27050	27050	27050	0
234	20250214	173400	5200202500	27050	27050	27050	27050	0
235	20250214	173300	5200202500	27050	27050	27050	27050	0
236	20250214	173200	5200202500	27050	27050	27050	27050	0
237	20250214	173100	5200202500	27050	27050	27050	27050	0
238	20250214	173000	5200202500	27050	27050	27050	27050	0
239	20250214	172900	5200202500	27050	27050	27050	27050	0
240	20250214	172800	5200202500	27050	27050	27050	27050	0
241	20250214	172700	5200202500	27050	27050	27050	27050	0
242	20250214	172600	5200202500	27050	27050	27050	27050	9580
243	20250214	172500	5200202500	27050	27050	27050	27050	0
244	20250214	172400	5200202500	27050	27050	27050	27050	0
245	20250214	172300	5200202500	27050	27050	27050	27050	0
246	20250214	172200	5200202500	27050	27050	27050	27050	0
247	20250214	172100	5200202500	27050	27050	27050	27050	0
248	20250214	172000	5200202500	27050	27050	27050	27050	0
249	20250214	171900	5200202500	27050	27050	27050	27050	0
250	20250214	171800	5200202500	27050	27050	27050	27050	0
251	20250214	171700	5200202500	27050	27050	27050	27050	0
252	20250214	171600	5200202500	27050	27050	27050	27050	0
253	20250214	171500	5200202500	27050	27050	27050	27050	0
254	20250214	171400	5200202500	27050	27050	27050	27050	0
255	20250214	171300	5200202500	27050	27050	27050	27050	0
256	20250214	171200	5200202500	27050	27050	27050	27050	0
257	20250214	171100	5200202500	27050	27050	27050	27050	0
258	20250214	171000	5200202500	27050	27050	27050	27050	0
259	20250214	170900	5200202500	27050	27050	27050	27050	0
260	20250214	170800	5200202500	27050	27050	27050	27050	0
261	20250214	170700	5200202500	27050	27050	27050	27050	0
262	20250214	170600	5200202500	27050	27050	27050	27050	0
263	20250214	170500	5200202500	27050	27050	27050	27050	0
264	20250214	170400	5200202500	27050	27050	27050	27050	0
265	20250214	170300	5200202500	27050	27050	27050	27050	0
266	20250214	170200	5200202500	27050	27050	27050	27050	0
267	20250214	170100	5200202500	27050	27050	27050	27050	0
268	20250214	170000	5200202500	27050	27050	27050	27050	0
269	20250214	165900	5200202500	27050	27050	27050	27050	0
270	20250214	165800	5200202500	27050	27050	27050	27050	0
271	20250214	165700	5200202500	27050	27050	27050	27050	0
272	20250214	165600	5200202500	27050	27050	27050	27050	9580
273	20250214	165500	5200202500	27050	27050	27050	27050	0
274	20250214	165400	5200202500	27050	27050	27050	27050	0
275	20250214	165300	5200202500	27050	27050	27050	27050	0
276	20250214	165200	5200202500	27050	27050	27050	27050	0
277	20250214	165100	5200202500	27050	27050	27050	27050	0
278	20250214	165000	5200202500	27050	27050	27050	27050	0
279	20250214	164900	5200202500	27050	27050	27050	27050	0
280	20250214	164800	5200202500	27050	27050	27050	27050	0
281	20250214	164700	5200202500	27050	27050	27050	27050	0
282	20250214	164600	5200202500	27050	27050	27050	27050	0
283	20250214	164500	5200202500	27050	27050	27050	27050	0
284	20250214	164400	5200202500	27050	27050	27050	27050	0
285	20250214	164300	5200202500	27050	27050	27050	27050	0
286	20250214	164200	5200202500	27050	27050	27050	27050	0
287	20250214	164100	5200202500	27050	27050	27050	27050	0
288	20250214	164000	5200202500	27050	27050	27050	27050	0
289	20250214	163900	5200202500	27050	27050	27050	27050	0
290	20250214	163800	5200202500	27050	27050	27050	27050	0
291	20250214	163700	5200202500	27050	27050	27050	27050	0
292	20250214	163600	5200202500	27050	27050	27050	27050	0
293	20250214	163500	5200202500	27050	27050	27050	27050	0
294	20250214	163400	5200202500	27050	27050	27050	27050	0
295	20250214	163300	5200202500	27050	27050	27050	27050	0
296	20250214	163200	5200202500	27050	27050	27050	27050	0
297	20250214	163100	5200202500	27050	27050	27050	27050	0
298	20250214	163000	5200202500	27050	27050	27050	27050	0
299	20250214	162900	5200202500	27050	27050	27050	27050	0
300	20250214	162800	5200202500	27050	27050	27050	27050	0
301	20250214	162700	5200202500	27050	27050	27050	27050	0
302	20250214	162600	5200202500	27050	27050	27050	27050	9580
303	20250214	162500	5200202500	27050	27050	27050	27050	0
304	20250214	162400	5200202500	27050	27050	27050	27050	0
305	20250214	162300	5200202500	27050	27050	27050	27050	0
306	20250214	162200	5200202500	27050	27050	27050	27050	0
307	20250214	162100	5200202500	27050	27050	27050	27050	0
308	20250214	162000	5200202500	27050	27050	27050	27050	0
309	20250214	161900	5200202500	27050	27050	27050	27050	0
310	20250214	161800	5200202500	27050	27050	27050	27050	0
311	20250214	161700	5200202500	27050	27050	27050	27050	0
312	20250214	161600	5200202500	27050	27050	27050	27050	0
313	20250214	161500	5200202500	27050	27050	27050	27050	0
314	20250214	161400	5200202500	27050	27050	27050	27050	0
315	20250214	161300	5200202500	27050	27050	27050	27050	0
316	20250214	161200	5200202500	27050	27050	27050	27050	0
317	20250214	161100	5200202500	27050	27050	27050	27050	0
318	20250214	161000	5200202500	27050	27050	27050	27050	0
319	20250214	160900	5200202500	27050	27050	27050	27050	0
320	20250214	160800	5200202500	27050	27050	27050	27050	0
321	20250214	160700	5200202500	27050	27050	27050	27050	0
322	20250214	160600	5200202500	27050	27050	27050	27050	0
323	20250214	160500	5200202500	27050	27050	27050	27050	0
324	20250214	160400	5200202500	27050	27050	27050	27050	0
325	20250214	160300	5200202500	27050	27050	27050	27050	0
326	20250214	160200	5200202500	27050	27050	27050	27050	0
327	20250214	160100	5200202500	27050	27050	27050	27050	0
328	20250214	160000	5200202500	27050	27050	27050	27050	0
329	20250214	155900	5200202500	27050	27050	27050	27050	0
330	20250214	155800	5200202500	27050	27050	27050	27050	0
331	20250214	155700	5200202500	27050	27050	27050	27050	0
332	20250214	155600	5200202500	27050	27050	27050	27050	9580
333	20250214	155500	5200202500	27050	27050	27050	27050	0
334	20250214	155400	5200202500	27050	27050	27050	27050	0
335	20250214	155300	5200202500	27050	27050	27050	27050	0
336	20250214	155200	5200202500	27050	27050	27050	27050	0
337	20250214	155100	5200202500	27050	27050	27050	27050	0
338	20250214	155000	5200202500	27050	27050	27050	27050	0
339	20250214	154900	5200202500	27050	27050	27050	27050	0
340	20250214	154800	5200202500	27050	27050	27050	27050	0
341	20250214	154700	5200202500	27050	27050	27050	27050	0
342	20250214	154600	5200202500	27050	27050	27050	27050	0
343	20250214	154500	5200202500	27050	27050	27050	27050	0
344	20250214	154400	5200202500	27050	27050	27050	27050	0
345	20250214	154300	5200202500	27050	27050	27050	27050	0
346	20250214	154200	5200202500	27050	27050	27050	27050	0
347	20250214	154100	5200202500	27050	27050	27050	27050	0
348	20250214	154000	5200202500	27050	27050	27050	27050	0
349	20250214	153900	5200202500	27050	27050	27050	27050	0
350	20250214	153800	5200202500	27050	27050	27050	27050	0
351	20250214	153700	5200202500	27050	27050	27050	27050	0
352	20250214	153600	5200202500	27050	27050	27050	27050	0
353	20250214	153500	5200202500	27050	27050	27050	27050	0
354	20250214	153400	5200202500	27050	27050	27050	27050	0
355	20250214	153300	5200202500	27050	27050	27050	27050	0
356	20250214	153200	5200202500	27050	27050	27050	27050	0
357	20250214	153100	5200202500	27050	27050	27050	27050	0
358	20250214	153000	5200202500	27050	27050	27050	27050	9580
359	20250214	152900	4941063500	27150	27150	27150	27150	0
360	20250214	152800	4941063500	27150	27150	27150	27150	0
361	20250214	152700	4941063500	27150	27150	27150	27150	0
362	20250214	152600	4941063500	27150	27150	27150	27150	0
363	20250214	152500	4941063500	27150	27150	27150	27150	0
364	20250214	152400	4941063500	27150	27150	27150	27150	0
365	20250214	152300	4941063500	27150	27150	27150	27150	0
366	20250214	152200	4941063500	27150	27150	27150	27150	0
367	20250214	152100	4941063500	27150	27150	27150	27150	0
368	20250214	152000	4941063500	27150	27150	27150	27150	0
369	20250214	151900	4941063500	27150	27200	27250	27100	1776
370	20250214	151800	4892887900	27150	27200	27250	27150	845
371	20250214	151700	4869912750	27250	27250	27300	27200	551
372	20250214	151600	4854896250	27300	27200	27300	27100	2000
373	20250214	151500	4800526750	27150	27200	27250	27150	2249
374	20250214	151400	4739431800	27200	27250	27250	27200	168
375	20250214	151300	4734858800	27250	27250	27250	27200	1297
376	20250214	151200	4699570700	27250	27300	27300	27250	343
377	20250214	151100	4690217800	27300	27300	27300	27250	57
378	20250214	151000	4688663500	27300	27300	27300	27250	66
379	20250214	150900	4686863500	27300	27300	27300	27250	302
380	20250214	150800	4678619150	27300	27300	27300	27250	116
381	20250214	150700	4675453400	27250	27200	27300	27200	103
382	20250214	150600	4672651550	27200	27250	27350	27200	979
383	20250214	150500	4645919750	27250	27200	27250	27150	405
384	20250214	150400	4634916800	27150	27250	27250	27150	645
385	20250214	150300	4617398350	27250	27200	27250	27100	1463
386	20250214	150200	4577648550	27200	27200	27250	27200	532
387	20250214	150100	4563170300	27150	27200	27200	27150	1337
388	20250214	150000	4526852850	27200	27250	27250	27200	972
389	20250214	145900	4500369000	27250	27300	27300	27250	139
390	20250214	145800	4496578800	27350	27200	27350	27200	2482
391	20250214	145700	4428968800	27250	27150	27250	27150	768
392	20250214	145600	4408067050	27250	27200	27300	27150	2168
393	20250214	145500	4349133350	27200	27250	27300	27200	493
394	20250214	145400	4335699900	27250	27350	27400	27200	2716
395	20250214	145300	4261551500	27400	27400	27400	27400	429
396	20250214	145200	4249796900	27400	27400	27400	27400	363
397	20250214	145100	4239850700	27450	27400	27450	27400	114
398	20250214	145000	4236723400	27450	27450	27450	27400	21
399	20250214	144900	4236147600	27450	27400	27450	27400	1140
400	20250214	144800	4204910600	27400	27450	27450	27400	113
401	20250214	144700	4201813850	27500	27450	27500	27400	1506
402	20250214	144600	4160533400	27450	27450	27450	27450	100
403	20250214	144500	4157788400	27450	27450	27450	27450	0
404	20250214	144400	4157788400	27450	27450	27450	27450	15
405	20250214	144300	4157376650	27450	27450	27450	27400	62
406	20250214	144200	4155674850	27450	27400	27450	27400	170
407	20250214	144100	4151014850	27450	27500	27500	27450	1010
408	20250214	144000	4123289850	27500	27500	27500	27500	3
409	20250214	143900	4123207350	27450	27450	27450	27450	124
410	20250214	143800	4119803550	27500	27500	27500	27500	1
411	20250214	143700	4119776050	27450	27450	27450	27450	289
412	20250214	143600	4111843000	27450	27450	27500	27450	1464
413	20250214	143500	4071656150	27500	27500	27500	27500	154
414	20250214	143400	4067421150	27500	27500	27500	27500	2
415	20250214	143300	4067366150	27500	27500	27500	27450	211
416	20250214	143200	4061563750	27450	27450	27450	27450	123
417	20250214	143100	4058187400	27450	27450	27450	27450	608
418	20250214	143000	4041497800	27400	27400	27450	27400	328
419	20250214	142900	4032507550	27450	27400	27450	27400	847
420	20250214	142800	4009299700	27450	27400	27450	27400	1890
421	20250214	142700	3957496500	27400	27500	27500	27400	53
422	20250214	142600	3956042950	27450	27450	27450	27450	521
423	20250214	142500	3941741500	27450	27450	27450	27450	74
424	20250214	142400	3939710200	27400	27500	27550	27400	1278
425	20250214	142300	3904594100	27500	27450	27500	27450	769
426	20250214	142200	3883468900	27500	27500	27500	27500	94
427	20250214	142100	3880883900	27500	27500	27500	27500	27
428	20250214	142000	3880141400	27500	27500	27500	27500	20
429	20250214	141900	3879591400	27450	27500	27500	27450	120
430	20250214	141800	3876296400	27500	27450	27500	27450	401
431	20250214	141700	3865286600	27500	27450	27500	27450	28
432	20250214	141600	3864516650	27500	27500	27500	27500	671
433	20250214	141500	3846064150	27500	27550	27550	27500	253
434	20250214	141400	3839106600	27550	27550	27550	27500	15
435	20250214	141300	3838693500	27550	27550	27550	27550	40
436	20250214	141200	3837591500	27550	27550	27550	27550	1
437	20250214	141100	3837563950	27550	27600	27600	27550	239
438	20250214	141000	3830979300	27650	27600	27650	27600	102
439	20250214	140900	3828164050	27650	27650	27650	27550	712
440	20250214	140800	3808512400	27700	27600	27700	27600	1046
441	20250214	140700	3779624000	27550	27550	27550	27550	0
442	20250214	140600	3779624000	27550	27550	27550	27550	4
443	20250214	140500	3779513800	27600	27550	27600	27550	145
444	20250214	140400	3775518950	27550	27550	27550	27550	180
445	20250214	140300	3770559950	27600	27600	27600	27600	0
446	20250214	140200	3770559950	27600	27600	27600	27600	1
447	20250214	140100	3770532350	27600	27600	27650	27550	50
448	20250214	140000	3769154600	27550	27550	27550	27550	18
449	20250214	135900	3768658700	27550	27650	27650	27550	52
450	20250214	135800	3767223150	27600	27600	27650	27600	71
451	20250214	135700	3765261050	27650	27550	27650	27550	117
452	20250214	135600	3762036550	27550	27500	27550	27500	292
453	20250214	135500	3754004050	27550	27550	27550	27550	4
454	20250214	135400	3753893850	27550	27550	27550	27450	1516
455	20250214	135300	3712206700	27500	27550	27650	27500	262
456	20250214	135200	3704992450	27500	27550	27550	27500	395
457	20250214	135100	3694115050	27550	27600	27650	27550	894
458	20250214	135000	3669467950	27650	27650	27650	27600	241
459	20250214	134900	3662804700	27650	27700	27700	27650	1025
460	20250214	134800	3634447350	27700	27700	27700	27700	0
461	20250214	134700	3634447350	27700	27700	27700	27700	76
462	20250214	134600	3632342150	27700	27750	27750	27700	254
463	20250214	134500	3625295750	27700	27700	27700	27700	555
464	20250214	134400	3609922250	27700	27750	27750	27700	726
465	20250214	134300	3589811550	27700	27700	27700	27700	500
466	20250214	134200	3575961550	27750	27750	27750	27750	2
467	20250214	134100	3575906050	27750	27700	27750	27700	195
468	20250214	134000	3570504350	27700	27700	27700	27700	6
469	20250214	133900	3570338150	27700	27700	27700	27700	100
470	20250214	133800	3567568150	27700	27700	27700	27700	4
471	20250214	133700	3567457350	27700	27750	27750	27700	20
472	20250214	133600	3566903300	27750	27750	27750	27750	11
473	20250214	133500	3566598050	27750	27700	27750	27700	3
474	20250214	133400	3566514900	27700	27750	27750	27700	461
475	20250214	133300	3553745150	27700	27750	27750	27700	228
476	20250214	133200	3547426200	27750	27750	27750	27750	153
477	20250214	133100	3543180450	27800	27800	27800	27800	7
478	20250214	133000	3542985850	27800	27750	27800	27750	108
479	20250214	132900	3539988800	27750	27750	27800	27750	471
480	20250214	132800	3526908000	27800	27800	27800	27750	184
481	20250214	132700	3521800300	27750	27750	27750	27750	81
482	20250214	132600	3519552550	27750	27750	27750	27750	35
483	20250214	132500	3518581300	27700	27750	27750	27700	295
484	20250214	132400	3510405050	27750	27750	27750	27700	625
485	20250214	132300	3493061400	27800	27800	27800	27800	528
486	20250214	132200	3478383000	27800	27800	27800	27750	119
487	20250214	132100	3475074850	27800	27800	27800	27800	6
488	20250214	132000	3474908050	27750	27700	27750	27700	51
489	20250214	131900	3473492850	27700	27700	27700	27700	69
490	20250214	131800	3471581550	27700	27700	27700	27700	5
491	20250214	131700	3471443050	27750	27750	27750	27750	87
492	20250214	131600	3469028800	27750	27750	27750	27750	2
493	20250214	131500	3468973300	27750	27750	27750	27750	50
494	20250214	131400	3467585800	27800	27800	27800	27800	30
495	20250214	131300	3466751800	27800	27750	27800	27700	107
496	20250214	131200	3463781050	27800	27750	27800	27750	974
497	20250214	131100	3436752500	27700	27700	27700	27700	139
498	20250214	131000	3432902200	27700	27700	27700	27700	9
499	20250214	130900	3432652900	27750	27750	27750	27750	11
500	20250214	130800	3432347650	27700	27700	27750	27650	303
501	20250214	130700	3423966550	27750	27750	27750	27750	1
502	20250214	130600	3423938800	27700	27700	27700	27700	22
503	20250214	130500	3423329400	27700	27650	27700	27650	220
504	20250214	130400	3417236400	27650	27650	27650	27650	0
505	20250214	130300	3417236400	27650	27650	27650	27650	1
506	20250214	130200	3417208750	27750	27750	27750	27750	1
507	20250214	130100	3417181000	27650	27650	27650	27600	18
508	20250214	130000	3416683950	27650	27700	27750	27650	143
509	20250214	125900	3412723050	27700	27550	27700	27550	45
510	20250214	125800	3411481750	27600	27550	27600	27550	119
511	20250214	125700	3408203250	27600	27600	27600	27600	50
512	20250214	125600	3406823250	27650	27650	27650	27650	2
513	20250214	125500	3406767950	27650	27600	27650	27600	143
514	20250214	125400	3402821000	27650	27700	27700	27650	26
515	20250214	125300	3402100850	27700	27600	27700	27600	2
516	20250214	125200	3402045550	27550	27650	27650	27550	58
517	20250214	125100	3400446600	27750	27700	27750	27700	460
518	20250214	125000	3387700750	27700	27600	27700	27600	24
519	20250214	124900	3387037750	27650	27600	27650	27600	236
520	20250214	124800	3380519200	27600	27600	27600	27600	0
521	20250214	124700	3380519200	27600	27600	27600	27600	0
522	20250214	124600	3380519200	27600	27650	27650	27600	46
523	20250214	124500	3379248950	27600	27600	27600	27600	77
524	20250214	124400	3377123750	27600	27650	27650	27600	11
525	20250214	124300	3376819950	27600	27650	27650	27600	32
526	20250214	124200	3375936700	27650	27650	27650	27650	50
527	20250214	124100	3374554200	27650	27600	27650	27550	152
528	20250214	124000	3370366350	27650	27650	27650	27650	123
529	20250214	123900	3366965400	27550	27600	27600	27550	80
530	20250214	123800	3364761350	27550	27550	27600	27550	92
531	20250214	123700	3362222450	27550	27550	27550	27550	27
532	20250214	123600	3361478600	27550	27550	27550	27550	5
533	20250214	123500	3361340850	27550	27550	27550	27550	339
534	20250214	123400	3352001400	27550	27550	27550	27500	144
535	20250214	123300	3348038900	27500	27550	27550	27500	302
536	20250214	123200	3339727450	27550	27550	27550	27550	22
537	20250214	123100	3339121350	27550	27550	27550	27550	0
538	20250214	123000	3339121350	27550	27550	27550	27550	151
539	20250214	122900	3334961300	27550	27550	27550	27550	5
540	20250214	122800	3334823550	27550	27550	27550	27550	60
541	20250214	122700	3333170550	27550	27600	27600	27550	103
542	20250214	122600	3330330350	27600	27550	27600	27550	27
543	20250214	122500	3329586300	27550	27600	27600	27550	62
544	20250214	122400	3327875500	27650	27650	27650	27650	48
545	20250214	122300	3326548300	27650	27600	27650	27600	111
546	20250214	122200	3323482200	27600	27600	27600	27600	98
547	20250214	122100	3320777400	27550	27600	27600	27550	351
548	20250214	122000	3311107200	27600	27600	27600	27600	34
549	20250214	121900	3310168800	27600	27600	27600	27550	175
550	20250214	121800	3305338850	27650	27600	27650	27600	40
551	20250214	121700	3304234500	27600	27600	27600	27550	254
552	20250214	121600	3297233800	27600	27500	27600	27500	412
553	20250214	121500	3285883250	27400	27400	27550	27400	269
554	20250214	121400	3278492900	27400	27600	27600	27400	3919
555	20250214	121300	3170807350	27550	27550	27550	27550	53
556	20250214	121200	3169347200	27550	27550	27600	27550	89
557	20250214	121100	3166895200	27550	27600	27600	27550	1155
558	20250214	121000	3135067550	27650	27650	27650	27650	100
559	20250214	120900	3132302550	27650	27650	27650	27600	191
560	20250214	120800	3127030100	27700	27650	27700	27650	49
561	20250214	120700	3125675200	27650	27650	27650	27650	131
562	20250214	120600	3122053050	27650	27650	27650	27650	4
563	20250214	120500	3121942450	27650	27650	27650	27650	125
564	20250214	120400	3118486200	27600	27600	27600	27600	203
565	20250214	120300	3112883400	27600	27600	27600	27600	149
566	20250214	120200	3108771000	27600	27600	27600	27600	10
567	20250214	120100	3108495000	27600	27600	27600	27600	105
568	20250214	120000	3105597000	27600	27550	27600	27550	203
569	20250214	115900	3099994750	27550	27550	27550	27550	37
570	20250214	115800	3098975400	27600	27550	27600	27550	27
571	20250214	115700	3098231250	27550	27600	27600	27550	56
572	20250214	115600	3096688150	27600	27600	27600	27550	221
573	20250214	115500	3090598550	27600	27500	27600	27500	381
574	20250214	115400	3080098300	27500	27600	27600	27500	1306
575	20250214	115300	3044127450	27600	27650	27650	27550	1580
576	20250214	115200	3000578950	27600	27700	27700	27550	6286
577	20250214	115100	2826814400	27700	27700	27700	27700	144
578	20250214	115000	2822825600	27700	27750	27750	27700	1142
579	20250214	114900	2791181200	27750	27750	27800	27750	270
580	20250214	114800	2783688150	27800	27800	27800	27800	67
581	20250214	114700	2781825550	27750	27750	27750	27750	435
582	20250214	114600	2769754300	27750	27750	27750	27750	139
583	20250214	114500	2765897050	27750	27800	27800	27750	1573
584	20250214	114400	2722242700	27750	27800	27800	27750	312
585	20250214	114300	2713570100	27800	27800	27800	27800	58
586	20250214	114200	2711957700	27800	27800	27800	27800	63
587	20250214	114100	2710206300	27800	27800	27800	27800	20
588	20250214	114000	2709650300	27800	27800	27800	27800	31
589	20250214	113900	2708788500	27800	27800	27800	27800	54
590	20250214	113800	2707287300	27850	27850	27850	27850	0
591	20250214	113700	2707287300	27850	27850	27850	27850	0
592	20250214	113600	2707287300	27850	27750	27850	27750	35
593	20250214	113500	2706315400	27750	27800	27800	27750	232
594	20250214	113400	2699875500	27850	27800	27850	27750	72
595	20250214	113300	2697876950	27800	27750	27850	27750	608
596	20250214	113200	2680987550	27750	27850	27850	27750	1724
597	20250214	113100	2633054200	27850	27850	27850	27850	60
598	20250214	113000	2631383200	27850	27850	27850	27850	77
599	20250214	112900	2629238750	27850	27850	27850	27850	88
600	20250214	112800	2626787950	27850	27900	27900	27850	102
601	20250214	112700	2623944750	27900	27900	27900	27900	52
602	20250214	112600	2622493950	27900	27900	27900	27900	0
603	20250214	112500	2622493950	27900	27900	27900	27850	24
604	20250214	112400	2621824850	27900	27900	27900	27900	3
605	20250214	112300	2621741150	27900	27900	27900	27900	3
606	20250214	112200	2621657450	27850	27850	27850	27850	20
607	20250214	112100	2621100450	27850	27800	27900	27800	230
608	20250214	112000	2614694850	27850	27850	27850	27850	34
609	20250214	111900	2613747950	27800	27800	27800	27800	15
610	20250214	111800	2613330950	27850	27850	27850	27800	23
611	20250214	111700	2612691350	27800	27800	27800	27800	2
612	20250214	111600	2612635750	27800	27850	27850	27800	17
613	20250214	111500	2612162600	27800	27800	27800	27800	32
614	20250214	111400	2611273000	27850	27850	27850	27850	1
615	20250214	111300	2611245150	27850	27850	27850	27850	22
616	20250214	111200	2610632450	27850	27800	27850	27800	23
617	20250214	111100	2609993000	27800	27800	27850	27800	539
618	20250214	111000	2595008750	27800	27800	27800	27800	177
619	20250214	110900	2590088150	27850	27850	27850	27850	55
620	20250214	110800	2588556400	27800	27850	27850	27800	17
621	20250214	110700	2588083700	27850	27850	27850	27850	5
622	20250214	110600	2587944450	27800	27850	27850	27800	97
623	20250214	110500	2585245350	27850	27850	27850	27850	32
624	20250214	110400	2584354150	27900	27850	27900	27800	450
625	20250214	110300	2571834000	27850	27800	27850	27800	519
626	20250214	110200	2557382850	27800	27800	27800	27800	74
627	20250214	110100	2555325650	27800	27850	27850	27800	90
628	20250214	110000	2552821850	27900	27850	27900	27750	87
629	20250214	105900	2550402300	27800	27850	27900	27800	1503
630	20250214	105800	2508574350	27850	27850	27850	27850	17
631	20250214	105700	2508100900	27850	27850	27850	27850	0
632	20250214	105600	2508100900	27850	27850	27850	27800	198
633	20250214	105500	2502595350	27850	27850	27850	27850	6
634	20250214	105400	2502428250	27850	27900	27900	27850	697
635	20250214	105300	2483011650	27900	27900	27900	27900	77
636	20250214	105200	2480863350	27950	27900	27950	27900	32
637	20250214	105100	2479969200	27900	27900	27900	27850	106
638	20250214	105000	2477012500	27900	27900	27900	27850	206
639	20250214	104900	2471265250	27900	27900	27900	27900	118
640	20250214	104800	2467973050	27900	27850	27900	27850	64
641	20250214	104700	2466190450	27900	27850	27900	27850	37
642	20250214	104600	2465159900	27850	27850	27900	27800	251
643	20250214	104500	2458174300	27850	27850	27850	27850	215
644	20250214	104400	2452186550	27850	27800	27850	27800	512
645	20250214	104300	2437952000	27800	27850	27850	27800	35
646	20250214	104200	2436978850	27850	27800	27850	27800	56
647	20250214	104100	2435421400	27800	27800	27850	27800	216
648	20250214	104000	2429406400	27800	27800	27850	27800	273
649	20250214	103900	2421813950	27850	27850	27850	27800	143
650	20250214	103800	2417835250	27800	27800	27850	27800	121
651	20250214	103700	2414468400	27850	27850	27850	27800	37
652	20250214	103600	2413439100	27800	27900	27900	27800	53
653	20250214	103500	2411963350	27900	27900	27900	27900	26
654	20250214	103400	2411237950	27900	27850	27900	27850	36
655	20250214	103300	2410234050	27850	27850	27850	27800	913
656	20250214	103200	2384809550	27850	27850	27850	27850	91
657	20250214	103100	2382275200	27900	27850	27900	27850	181
658	20250214	103000	2377234300	27900	27900	27900	27850	233
659	20250214	102900	2370743600	27900	27850	27900	27850	8
660	20250214	102800	2370520500	27900	27900	27900	27900	40
661	20250214	102700	2369404500	27900	27900	27900	27900	5
662	20250214	102600	2369265000	27900	27900	27900	27850	11
663	20250214	102500	2368958150	27850	27850	27900	27850	215
664	20250214	102400	2362970350	27850	27850	27900	27850	69
665	20250214	102300	2361046250	27900	27850	27900	27850	130
666	20250214	102200	2357422200	27850	27900	27900	27850	590
667	20250214	102100	2340962500	27900	27900	27900	27900	219
668	20250214	102000	2334852400	27900	27850	27900	27850	170
669	20250214	101900	2330114400	27900	27850	27900	27800	202
670	20250214	101800	2324485900	27850	27800	27850	27800	56
671	20250214	101700	2322928950	27850	27850	27900	27850	233
672	20250214	101600	2316430900	27850	27800	27850	27800	48
673	20250214	101500	2315096000	27850	27800	27850	27800	28
674	20250214	101400	2314316600	27800	27850	27900	27800	470
675	20250214	101300	2301243850	27850	27850	27850	27850	13
676	20250214	101200	2300881800	27800	27800	27800	27800	1
677	20250214	101100	2300854000	27800	27850	27900	27800	535
678	20250214	101000	2285964450	27800	27800	27800	27800	39
679	20250214	100900	2284880250	27800	27800	27800	27800	469
680	20250214	100800	2271842050	27750	27750	27800	27750	55
681	20250214	100700	2270313750	27800	27800	27800	27750	291
682	20250214	100600	2262227850	27800	27750	27800	27750	163
683	20250214	100500	2257703900	27750	27800	27800	27750	26
684	20250214	100400	2256981850	27800	27800	27800	27750	1194
685	20250214	100300	2223824150	27800	27800	27800	27800	405
686	20250214	100200	2212565150	27800	27800	27800	27800	114
687	20250214	100100	2209395950	27800	27800	27900	27800	375
688	20250214	100000	2198970700	27800	27800	27800	27800	434
689	20250214	095900	2186905500	27800	27850	27900	27800	309
690	20250214	095800	2178313250	27950	27850	27950	27800	536
691	20250214	095700	2163404950	27800	27850	27850	27800	126
692	20250214	095600	2159901600	27850	27850	27900	27800	395
693	20250214	095500	2148909400	27800	27850	27850	27800	176
694	20250214	095400	2144008150	27850	27800	27900	27800	44
695	20250214	095300	2142783300	27750	27800	27800	27750	708
696	20250214	095200	2123136200	27800	27800	27850	27750	1174
697	20250214	095100	2090518300	27800	27950	27950	27800	412
698	20250214	095000	2079058900	27850	27850	27850	27800	1058
699	20250214	094900	2049615200	27850	27800	27900	27800	369
700	20250214	094800	2039320850	27900	27900	27900	27800	791
701	20250214	094700	2017311800	27900	27900	27900	27850	482
702	20250214	094600	2003865650	27950	28050	28050	27950	739
703	20250214	094500	1983153000	28000	28000	28050	28000	421
704	20250214	094400	1971364900	28000	27950	28050	27900	1040
705	20250214	094300	1942279350	27900	27850	27900	27800	1303
706	20250214	094200	1905983950	27800	27800	27850	27800	176
707	20250214	094100	1901091000	27850	27750	27850	27750	542
708	20250214	094000	1886037550	27750	27750	27900	27750	652
709	20250214	093900	1867930100	27750	27850	27850	27750	500
710	20250214	093800	1854023600	27850	27850	27850	27800	338
711	20250214	093700	1844625800	27900	27850	27900	27750	2017
712	20250214	093600	1788537700	27850	27800	27900	27750	1723
713	20250214	093500	1740635700	27800	27850	27900	27800	807
714	20250214	093400	1718179200	27900	27900	27950	27800	969
715	20250214	093300	1691177200	27900	28050	28100	27800	6321
716	20250214	093200	1514695750	28100	28050	28100	28050	1163
717	20250214	093100	1482072950	28050	28150	28200	28050	7341
718	20250214	093000	1275766150	28150	28200	28300	28100	1360
719	20250214	092900	1237486200	28200	28100	28200	28100	480
720	20250214	092800	1223969850	28100	28150	28250	28100	1484
721	20250214	092700	1182183850	28150	28300	28300	28150	2292
722	20250214	092600	1117477350	28250	28250	28300	28250	378
723	20250214	092500	1106781250	28300	28300	28300	28250	242
724	20250214	092400	1099936900	28300	28250	28400	28250	272
725	20250214	092300	1092238250	28250	28350	28500	28250	2494
726	20250214	092200	1021728350	28300	28650	28650	28300	3014
727	20250214	092100	936100100	28650	28600	28650	28500	1229
728	20250214	092000	900947800	28600	28600	28600	28500	448
729	20250214	091900	888141200	28550	28550	28550	28450	326
730	20250214	091800	878835900	28550	28550	28550	28450	370
731	20250214	091700	868272600	28550	28400	28550	28400	143
732	20250214	091600	864202300	28400	28500	28500	28400	1008
733	20250214	091500	835574800	28400	28350	28450	28350	305
734	20250214	091400	826905400	28350	28350	28400	28350	545
735	20250214	091300	811444900	28350	28450	28450	28350	556
736	20250214	091200	795642950	28400	28400	28400	28400	491
737	20250214	091100	781698550	28400	28400	28600	28300	1778
738	20250214	091000	731020500	28250	28350	28450	28250	369
739	20250214	090900	720587050	28300	28250	28400	28250	173
740	20250214	090800	715683450	28250	28150	28300	28150	864
741	20250214	090700	691305450	28300	28200	28300	28100	4186
742	20250214	090600	573445950	28300	28300	28400	28150	1200
743	20250214	090500	539567250	28300	28400	28400	28150	1843
744	20250214	090400	487544450	28400	28450	28450	28300	285
745	20250214	090300	479461600	28300	28550	28550	28300	875
746	20250214	090200	454623250	28450	28200	28550	28150	3296
747	20250214	090100	361301300	28200	28350	28550	28200	3307
748	20250214	090000	267810400	28350	28250	28550	28200	8643