KissMeData/452160/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	214700	1757103930	6890	6890	6890	6890	3501
3	20250213	214600	1757103930	6890	6890	6890	6890	0
4	20250213	214500	1757103930	6890	6890	6890	6890	0
5	20250213	214400	1757103930	6890	6890	6890	6890	0
6	20250213	214300	1757103930	6890	6890	6890	6890	0
7	20250213	214200	1757103930	6890	6890	6890	6890	0
8	20250213	214100	1757103930	6890	6890	6890	6890	0
9	20250213	214000	1757103930	6890	6890	6890	6890	0
10	20250213	213900	1757103930	6890	6890	6890	6890	0
11	20250213	213800	1757103930	6890	6890	6890	6890	0
12	20250213	213700	1757103930	6890	6890	6890	6890	0
13	20250213	213600	1757103930	6890	6890	6890	6890	0
14	20250213	213500	1757103930	6890	6890	6890	6890	0
15	20250213	213400	1757103930	6890	6890	6890	6890	0
16	20250213	213300	1757103930	6890	6890	6890	6890	0
17	20250213	213200	1757103930	6890	6890	6890	6890	0
18	20250213	213100	1757103930	6890	6890	6890	6890	0
19	20250213	213000	1757103930	6890	6890	6890	6890	0
20	20250213	212900	1757103930	6890	6890	6890	6890	0
21	20250213	212800	1757103930	6890	6890	6890	6890	0
22	20250213	212700	1757103930	6890	6890	6890	6890	0
23	20250213	212600	1757103930	6890	6890	6890	6890	0
24	20250213	212500	1757103930	6890	6890	6890	6890	0
25	20250213	212400	1757103930	6890	6890	6890	6890	0
26	20250213	212300	1757103930	6890	6890	6890	6890	0
27	20250213	212200	1757103930	6890	6890	6890	6890	0
28	20250213	212100	1757103930	6890	6890	6890	6890	0
29	20250213	212000	1757103930	6890	6890	6890	6890	0
30	20250213	211900	1757103930	6890	6890	6890	6890	0
31	20250213	211800	1757103930	6890	6890	6890	6890	0
32	20250213	211700	1757103930	6890	6890	6890	6890	3501
33	20250213	211600	1757103930	6890	6890	6890	6890	0
34	20250213	211500	1757103930	6890	6890	6890	6890	0
35	20250213	211400	1757103930	6890	6890	6890	6890	0
36	20250213	211300	1757103930	6890	6890	6890	6890	0
37	20250213	211200	1757103930	6890	6890	6890	6890	0
38	20250213	211100	1757103930	6890	6890	6890	6890	0
39	20250213	211000	1757103930	6890	6890	6890	6890	0
40	20250213	210900	1757103930	6890	6890	6890	6890	0
41	20250213	210800	1757103930	6890	6890	6890	6890	0
42	20250213	210700	1757103930	6890	6890	6890	6890	0
43	20250213	210600	1757103930	6890	6890	6890	6890	0
44	20250213	210500	1757103930	6890	6890	6890	6890	0
45	20250213	210400	1757103930	6890	6890	6890	6890	0
46	20250213	210300	1757103930	6890	6890	6890	6890	0
47	20250213	210200	1757103930	6890	6890	6890	6890	0
48	20250213	210100	1757103930	6890	6890	6890	6890	0
49	20250213	210000	1757103930	6890	6890	6890	6890	0
50	20250213	205900	1757103930	6890	6890	6890	6890	0
51	20250213	205800	1757103930	6890	6890	6890	6890	0
52	20250213	205700	1757103930	6890	6890	6890	6890	0
53	20250213	205600	1757103930	6890	6890	6890	6890	0
54	20250213	205500	1757103930	6890	6890	6890	6890	0
55	20250213	205400	1757103930	6890	6890	6890	6890	0
56	20250213	205300	1757103930	6890	6890	6890	6890	0
57	20250213	205200	1757103930	6890	6890	6890	6890	0
58	20250213	205100	1757103930	6890	6890	6890	6890	0
59	20250213	205000	1757103930	6890	6890	6890	6890	0
60	20250213	204900	1757103930	6890	6890	6890	6890	0
61	20250213	204800	1757103930	6890	6890	6890	6890	0
62	20250213	204700	1757103930	6890	6890	6890	6890	3501
63	20250213	204600	1757103930	6890	6890	6890	6890	0
64	20250213	204500	1757103930	6890	6890	6890	6890	0
65	20250213	204400	1757103930	6890	6890	6890	6890	0
66	20250213	204300	1757103930	6890	6890	6890	6890	0
67	20250213	204200	1757103930	6890	6890	6890	6890	0
68	20250213	204100	1757103930	6890	6890	6890	6890	0
69	20250213	204000	1757103930	6890	6890	6890	6890	0
70	20250213	203900	1757103930	6890	6890	6890	6890	0
71	20250213	203800	1757103930	6890	6890	6890	6890	0
72	20250213	203700	1757103930	6890	6890	6890	6890	0
73	20250213	203600	1757103930	6890	6890	6890	6890	0
74	20250213	203500	1757103930	6890	6890	6890	6890	0
75	20250213	203400	1757103930	6890	6890	6890	6890	0
76	20250213	203300	1757103930	6890	6890	6890	6890	0
77	20250213	203200	1757103930	6890	6890	6890	6890	0
78	20250213	203100	1757103930	6890	6890	6890	6890	0
79	20250213	203000	1757103930	6890	6890	6890	6890	0
80	20250213	202900	1757103930	6890	6890	6890	6890	0
81	20250213	202800	1757103930	6890	6890	6890	6890	0
82	20250213	202700	1757103930	6890	6890	6890	6890	0
83	20250213	202600	1757103930	6890	6890	6890	6890	0
84	20250213	202500	1757103930	6890	6890	6890	6890	0
85	20250213	202400	1757103930	6890	6890	6890	6890	0
86	20250213	202300	1757103930	6890	6890	6890	6890	0
87	20250213	202200	1757103930	6890	6890	6890	6890	0
88	20250213	202100	1757103930	6890	6890	6890	6890	0
89	20250213	202000	1757103930	6890	6890	6890	6890	0
90	20250213	201900	1757103930	6890	6890	6890	6890	0
91	20250213	201800	1757103930	6890	6890	6890	6890	0
92	20250213	201700	1757103930	6890	6890	6890	6890	3501
93	20250213	201600	1757103930	6890	6890	6890	6890	0
94	20250213	201500	1757103930	6890	6890	6890	6890	0
95	20250213	201400	1757103930	6890	6890	6890	6890	0
96	20250213	201300	1757103930	6890	6890	6890	6890	0
97	20250213	201200	1757103930	6890	6890	6890	6890	0
98	20250213	201100	1757103930	6890	6890	6890	6890	0
99	20250213	201000	1757103930	6890	6890	6890	6890	0
100	20250213	200900	1757103930	6890	6890	6890	6890	0
101	20250213	200800	1757103930	6890	6890	6890	6890	0
102	20250213	200700	1757103930	6890	6890	6890	6890	0
103	20250213	200600	1757103930	6890	6890	6890	6890	0
104	20250213	200500	1757103930	6890	6890	6890	6890	0
105	20250213	200400	1757103930	6890	6890	6890	6890	0
106	20250213	200300	1757103930	6890	6890	6890	6890	0
107	20250213	200200	1757103930	6890	6890	6890	6890	0
108	20250213	200100	1757103930	6890	6890	6890	6890	0
109	20250213	200000	1757103930	6890	6890	6890	6890	0
110	20250213	195900	1757103930	6890	6890	6890	6890	0
111	20250213	195800	1757103930	6890	6890	6890	6890	0
112	20250213	195700	1757103930	6890	6890	6890	6890	0
113	20250213	195600	1757103930	6890	6890	6890	6890	0
114	20250213	195500	1757103930	6890	6890	6890	6890	0
115	20250213	195400	1757103930	6890	6890	6890	6890	0
116	20250213	195300	1757103930	6890	6890	6890	6890	0
117	20250213	195200	1757103930	6890	6890	6890	6890	0
118	20250213	195100	1757103930	6890	6890	6890	6890	0
119	20250213	195000	1757103930	6890	6890	6890	6890	0
120	20250213	194900	1757103930	6890	6890	6890	6890	0
121	20250213	194800	1757103930	6890	6890	6890	6890	0
122	20250213	194700	1757103930	6890	6890	6890	6890	3501
123	20250213	194600	1757103930	6890	6890	6890	6890	0
124	20250213	194500	1757103930	6890	6890	6890	6890	0
125	20250213	194400	1757103930	6890	6890	6890	6890	0
126	20250213	194300	1757103930	6890	6890	6890	6890	0
127	20250213	194200	1757103930	6890	6890	6890	6890	0
128	20250213	194100	1757103930	6890	6890	6890	6890	0
129	20250213	194000	1757103930	6890	6890	6890	6890	0
130	20250213	193900	1757103930	6890	6890	6890	6890	0
131	20250213	193800	1757103930	6890	6890	6890	6890	0
132	20250213	193700	1757103930	6890	6890	6890	6890	0
133	20250213	193600	1757103930	6890	6890	6890	6890	0
134	20250213	193500	1757103930	6890	6890	6890	6890	0
135	20250213	193400	1757103930	6890	6890	6890	6890	0
136	20250213	193300	1757103930	6890	6890	6890	6890	0
137	20250213	193200	1757103930	6890	6890	6890	6890	0
138	20250213	193100	1757103930	6890	6890	6890	6890	0
139	20250213	193000	1757103930	6890	6890	6890	6890	0
140	20250213	192900	1757103930	6890	6890	6890	6890	0
141	20250213	192800	1757103930	6890	6890	6890	6890	0
142	20250213	192700	1757103930	6890	6890	6890	6890	0
143	20250213	192600	1757103930	6890	6890	6890	6890	0
144	20250213	192500	1757103930	6890	6890	6890	6890	0
145	20250213	192400	1757103930	6890	6890	6890	6890	0
146	20250213	192300	1757103930	6890	6890	6890	6890	0
147	20250213	192200	1757103930	6890	6890	6890	6890	0
148	20250213	192100	1757103930	6890	6890	6890	6890	0
149	20250213	192000	1757103930	6890	6890	6890	6890	0
150	20250213	191900	1757103930	6890	6890	6890	6890	0
151	20250213	191800	1757103930	6890	6890	6890	6890	0
152	20250213	191700	1757103930	6890	6890	6890	6890	3501
153	20250213	191600	1757103930	6890	6890	6890	6890	0
154	20250213	191500	1757103930	6890	6890	6890	6890	0
155	20250213	191400	1757103930	6890	6890	6890	6890	0
156	20250213	191300	1757103930	6890	6890	6890	6890	0
157	20250213	191200	1757103930	6890	6890	6890	6890	0
158	20250213	191100	1757103930	6890	6890	6890	6890	0
159	20250213	191000	1757103930	6890	6890	6890	6890	0
160	20250213	190900	1757103930	6890	6890	6890	6890	0
161	20250213	190800	1757103930	6890	6890	6890	6890	0
162	20250213	190700	1757103930	6890	6890	6890	6890	0
163	20250213	190600	1757103930	6890	6890	6890	6890	0
164	20250213	190500	1757103930	6890	6890	6890	6890	0
165	20250213	190400	1757103930	6890	6890	6890	6890	0
166	20250213	190300	1757103930	6890	6890	6890	6890	0
167	20250213	190200	1757103930	6890	6890	6890	6890	0
168	20250213	190100	1757103930	6890	6890	6890	6890	0
169	20250213	190000	1757103930	6890	6890	6890	6890	0
170	20250213	185900	1757103930	6890	6890	6890	6890	0
171	20250213	185800	1757103930	6890	6890	6890	6890	0
172	20250213	185700	1757103930	6890	6890	6890	6890	0
173	20250213	185600	1757103930	6890	6890	6890	6890	0
174	20250213	185500	1757103930	6890	6890	6890	6890	0
175	20250213	185400	1757103930	6890	6890	6890	6890	0
176	20250213	185300	1757103930	6890	6890	6890	6890	0
177	20250213	185200	1757103930	6890	6890	6890	6890	0
178	20250213	185100	1757103930	6890	6890	6890	6890	0
179	20250213	185000	1757103930	6890	6890	6890	6890	0
180	20250213	184900	1757103930	6890	6890	6890	6890	0
181	20250213	184800	1757103930	6890	6890	6890	6890	0
182	20250213	184700	1757103930	6890	6890	6890	6890	3501
183	20250213	184600	1757103930	6890	6890	6890	6890	0
184	20250213	184500	1757103930	6890	6890	6890	6890	0
185	20250213	184400	1757103930	6890	6890	6890	6890	0
186	20250213	184300	1757103930	6890	6890	6890	6890	0
187	20250213	184200	1757103930	6890	6890	6890	6890	0
188	20250213	184100	1757103930	6890	6890	6890	6890	0
189	20250213	184000	1757103930	6890	6890	6890	6890	0
190	20250213	183900	1757103930	6890	6890	6890	6890	0
191	20250213	183800	1757103930	6890	6890	6890	6890	0
192	20250213	183700	1757103930	6890	6890	6890	6890	0
193	20250213	183600	1757103930	6890	6890	6890	6890	0
194	20250213	183500	1757103930	6890	6890	6890	6890	0
195	20250213	183400	1757103930	6890	6890	6890	6890	0
196	20250213	183300	1757103930	6890	6890	6890	6890	0
197	20250213	183200	1757103930	6890	6890	6890	6890	0
198	20250213	183100	1757103930	6890	6890	6890	6890	0
199	20250213	183000	1757103930	6890	6890	6890	6890	0
200	20250213	182900	1757103930	6890	6890	6890	6890	0
201	20250213	182800	1757103930	6890	6890	6890	6890	0
202	20250213	182700	1757103930	6890	6890	6890	6890	0
203	20250213	182600	1757103930	6890	6890	6890	6890	0
204	20250213	182500	1757103930	6890	6890	6890	6890	0
205	20250213	182400	1757103930	6890	6890	6890	6890	0
206	20250213	182300	1757103930	6890	6890	6890	6890	0
207	20250213	182200	1757103930	6890	6890	6890	6890	0
208	20250213	182100	1757103930	6890	6890	6890	6890	0
209	20250213	182000	1757103930	6890	6890	6890	6890	0
210	20250213	181900	1757103930	6890	6890	6890	6890	0
211	20250213	181800	1757103930	6890	6890	6890	6890	0
212	20250213	181700	1757103930	6890	6890	6890	6890	3501
213	20250213	181600	1757103930	6890	6890	6890	6890	0
214	20250213	181500	1757103930	6890	6890	6890	6890	0
215	20250213	181400	1757103930	6890	6890	6890	6890	0
216	20250213	181300	1757103930	6890	6890	6890	6890	0
217	20250213	181200	1757103930	6890	6890	6890	6890	0
218	20250213	181100	1757103930	6890	6890	6890	6890	0
219	20250213	181000	1757103930	6890	6890	6890	6890	0
220	20250213	180900	1757103930	6890	6890	6890	6890	0
221	20250213	180800	1757103930	6890	6890	6890	6890	0
222	20250213	180700	1757103930	6890	6890	6890	6890	0
223	20250213	180600	1757103930	6890	6890	6890	6890	0
224	20250213	180500	1757103930	6890	6890	6890	6890	0
225	20250213	180400	1757103930	6890	6890	6890	6890	0
226	20250213	180300	1757103930	6890	6890	6890	6890	0
227	20250213	180200	1757103930	6890	6890	6890	6890	0
228	20250213	180100	1757103930	6890	6890	6890	6890	0
229	20250213	180000	1757103930	6890	6890	6890	6890	0
230	20250213	175900	1757103930	6890	6890	6890	6890	0
231	20250213	175800	1757103930	6890	6890	6890	6890	0
232	20250213	175700	1757103930	6890	6890	6890	6890	0
233	20250213	175600	1757103930	6890	6890	6890	6890	0
234	20250213	175500	1757103930	6890	6890	6890	6890	0
235	20250213	175400	1757103930	6890	6890	6890	6890	0
236	20250213	175300	1757103930	6890	6890	6890	6890	0
237	20250213	175200	1757103930	6890	6890	6890	6890	0
238	20250213	175100	1757103930	6890	6890	6890	6890	0
239	20250213	175000	1757103930	6890	6890	6890	6890	0
240	20250213	174900	1757103930	6890	6890	6890	6890	0
241	20250213	174800	1757103930	6890	6890	6890	6890	0
242	20250213	174700	1757103930	6890	6890	6890	6890	3501
243	20250213	174600	1757103930	6890	6890	6890	6890	0
244	20250213	174500	1757103930	6890	6890	6890	6890	0
245	20250213	174400	1757103930	6890	6890	6890	6890	0
246	20250213	174300	1757103930	6890	6890	6890	6890	0
247	20250213	174200	1757103930	6890	6890	6890	6890	0
248	20250213	174100	1757103930	6890	6890	6890	6890	0
249	20250213	174000	1757103930	6890	6890	6890	6890	0
250	20250213	173900	1757103930	6890	6890	6890	6890	0
251	20250213	173800	1757103930	6890	6890	6890	6890	0
252	20250213	173700	1757103930	6890	6890	6890	6890	0
253	20250213	173600	1757103930	6890	6890	6890	6890	0
254	20250213	173500	1757103930	6890	6890	6890	6890	0
255	20250213	173400	1757103930	6890	6890	6890	6890	0
256	20250213	173300	1757103930	6890	6890	6890	6890	0
257	20250213	173200	1757103930	6890	6890	6890	6890	0
258	20250213	173100	1757103930	6890	6890	6890	6890	0
259	20250213	173000	1757103930	6890	6890	6890	6890	0
260	20250213	172900	1757103930	6890	6890	6890	6890	0
261	20250213	172800	1757103930	6890	6890	6890	6890	0
262	20250213	172700	1757103930	6890	6890	6890	6890	0
263	20250213	172600	1757103930	6890	6890	6890	6890	0
264	20250213	172500	1757103930	6890	6890	6890	6890	0
265	20250213	172400	1757103930	6890	6890	6890	6890	0
266	20250213	172300	1757103930	6890	6890	6890	6890	0
267	20250213	172200	1757103930	6890	6890	6890	6890	0
268	20250213	172100	1757103930	6890	6890	6890	6890	0
269	20250213	172000	1757103930	6890	6890	6890	6890	0
270	20250213	171900	1757103930	6890	6890	6890	6890	0
271	20250213	171800	1757103930	6890	6890	6890	6890	0
272	20250213	171700	1757103930	6890	6890	6890	6890	3501
273	20250213	171600	1757103930	6890	6890	6890	6890	0
274	20250213	171500	1757103930	6890	6890	6890	6890	0
275	20250213	171400	1757103930	6890	6890	6890	6890	0
276	20250213	171300	1757103930	6890	6890	6890	6890	0
277	20250213	171200	1757103930	6890	6890	6890	6890	0
278	20250213	171100	1757103930	6890	6890	6890	6890	0
279	20250213	171000	1757103930	6890	6890	6890	6890	0
280	20250213	170900	1757103930	6890	6890	6890	6890	0
281	20250213	170800	1757103930	6890	6890	6890	6890	0
282	20250213	170700	1757103930	6890	6890	6890	6890	0
283	20250213	170600	1757103930	6890	6890	6890	6890	0
284	20250213	170500	1757103930	6890	6890	6890	6890	0
285	20250213	170400	1757103930	6890	6890	6890	6890	0
286	20250213	170300	1757103930	6890	6890	6890	6890	0
287	20250213	170200	1757103930	6890	6890	6890	6890	0
288	20250213	170100	1757103930	6890	6890	6890	6890	0
289	20250213	170000	1757103930	6890	6890	6890	6890	0
290	20250213	165900	1757103930	6890	6890	6890	6890	0
291	20250213	165800	1757103930	6890	6890	6890	6890	0
292	20250213	165700	1757103930	6890	6890	6890	6890	0
293	20250213	165600	1757103930	6890	6890	6890	6890	0
294	20250213	165500	1757103930	6890	6890	6890	6890	0
295	20250213	165400	1757103930	6890	6890	6890	6890	0
296	20250213	165300	1757103930	6890	6890	6890	6890	0
297	20250213	165200	1757103930	6890	6890	6890	6890	0
298	20250213	165100	1757103930	6890	6890	6890	6890	0
299	20250213	165000	1757103930	6890	6890	6890	6890	0
300	20250213	164900	1757103930	6890	6890	6890	6890	0
301	20250213	164800	1757103930	6890	6890	6890	6890	0
302	20250213	164700	1757103930	6890	6890	6890	6890	3501
303	20250213	164600	1757103930	6890	6890	6890	6890	0
304	20250213	164500	1757103930	6890	6890	6890	6890	0
305	20250213	164400	1757103930	6890	6890	6890	6890	0
306	20250213	164300	1757103930	6890	6890	6890	6890	0
307	20250213	164200	1757103930	6890	6890	6890	6890	0
308	20250213	164100	1757103930	6890	6890	6890	6890	0
309	20250213	164000	1757103930	6890	6890	6890	6890	0
310	20250213	163900	1757103930	6890	6890	6890	6890	0
311	20250213	163800	1757103930	6890	6890	6890	6890	0
312	20250213	163700	1757103930	6890	6890	6890	6890	0
313	20250213	163600	1757103930	6890	6890	6890	6890	0
314	20250213	163500	1757103930	6890	6890	6890	6890	0
315	20250213	163400	1757103930	6890	6890	6890	6890	0
316	20250213	163300	1757103930	6890	6890	6890	6890	0
317	20250213	163200	1757103930	6890	6890	6890	6890	0
318	20250213	163100	1757103930	6890	6890	6890	6890	0
319	20250213	163000	1757103930	6890	6890	6890	6890	0
320	20250213	162900	1757103930	6890	6890	6890	6890	0
321	20250213	162800	1757103930	6890	6890	6890	6890	0
322	20250213	162700	1757103930	6890	6890	6890	6890	0
323	20250213	162600	1757103930	6890	6890	6890	6890	0
324	20250213	162500	1757103930	6890	6890	6890	6890	0
325	20250213	162400	1757103930	6890	6890	6890	6890	0
326	20250213	162300	1757103930	6890	6890	6890	6890	0
327	20250213	162200	1757103930	6890	6890	6890	6890	0
328	20250213	162100	1757103930	6890	6890	6890	6890	0
329	20250213	162000	1757103930	6890	6890	6890	6890	0
330	20250213	161900	1757103930	6890	6890	6890	6890	0
331	20250213	161800	1757103930	6890	6890	6890	6890	0
332	20250213	161700	1757103930	6890	6890	6890	6890	3501
333	20250213	161600	1757103930	6890	6890	6890	6890	0
334	20250213	161500	1757103930	6890	6890	6890	6890	0
335	20250213	161400	1757103930	6890	6890	6890	6890	0
336	20250213	161300	1757103930	6890	6890	6890	6890	0
337	20250213	161200	1757103930	6890	6890	6890	6890	0
338	20250213	161100	1757103930	6890	6890	6890	6890	0
339	20250213	161000	1757103930	6890	6890	6890	6890	0
340	20250213	160900	1757103930	6890	6890	6890	6890	0
341	20250213	160800	1757103930	6890	6890	6890	6890	0
342	20250213	160700	1757103930	6890	6890	6890	6890	0
343	20250213	160600	1757103930	6890	6890	6890	6890	0
344	20250213	160500	1757103930	6890	6890	6890	6890	0
345	20250213	160400	1757103930	6890	6890	6890	6890	0
346	20250213	160300	1757103930	6890	6890	6890	6890	0
347	20250213	160200	1757103930	6890	6890	6890	6890	0
348	20250213	160100	1757103930	6890	6890	6890	6890	0
349	20250213	160000	1757103930	6890	6890	6890	6890	0
350	20250213	155900	1757103930	6890	6890	6890	6890	0
351	20250213	155800	1757103930	6890	6890	6890	6890	0
352	20250213	155700	1757103930	6890	6890	6890	6890	0
353	20250213	155600	1757103930	6890	6890	6890	6890	0
354	20250213	155500	1757103930	6890	6890	6890	6890	0
355	20250213	155400	1757103930	6890	6890	6890	6890	0
356	20250213	155300	1757103930	6890	6890	6890	6890	0
357	20250213	155200	1757103930	6890	6890	6890	6890	0
358	20250213	155100	1757103930	6890	6890	6890	6890	0
359	20250213	155000	1757103930	6890	6890	6890	6890	0
360	20250213	154900	1757103930	6890	6890	6890	6890	0
361	20250213	154800	1757103930	6890	6890	6890	6890	0
362	20250213	154700	1757103930	6890	6890	6890	6890	3501
363	20250213	154600	1757103930	6890	6890	6890	6890	0
364	20250213	154500	1757103930	6890	6890	6890	6890	0
365	20250213	154400	1757103930	6890	6890	6890	6890	0
366	20250213	154300	1757103930	6890	6890	6890	6890	0
367	20250213	154200	1757103930	6890	6890	6890	6890	0
368	20250213	154100	1757103930	6890	6890	6890	6890	0
369	20250213	154000	1757103930	6890	6890	6890	6890	0
370	20250213	153900	1757103930	6890	6890	6890	6890	0
371	20250213	153800	1757103930	6890	6890	6890	6890	0
372	20250213	153700	1757103930	6890	6890	6890	6890	0
373	20250213	153600	1757103930	6890	6890	6890	6890	0
374	20250213	153500	1757103930	6890	6890	6890	6890	0
375	20250213	153400	1757103930	6890	6890	6890	6890	0
376	20250213	153300	1757103930	6890	6890	6890	6890	0
377	20250213	153200	1757103930	6890	6890	6890	6890	0
378	20250213	153100	1757103930	6890	6890	6890	6890	0
379	20250213	153000	1757103930	6890	6890	6890	6890	3501
380	20250213	152900	1732982040	6830	6830	6830	6830	0
381	20250213	152800	1732982040	6830	6830	6830	6830	0
382	20250213	152700	1732982040	6830	6830	6830	6830	0
383	20250213	152600	1732982040	6830	6830	6830	6830	0
384	20250213	152500	1732982040	6830	6830	6830	6830	0
385	20250213	152400	1732982040	6830	6830	6830	6830	0
386	20250213	152300	1732982040	6830	6830	6830	6830	0
387	20250213	152200	1732982040	6830	6830	6830	6830	0
388	20250213	152100	1732982040	6830	6830	6830	6830	0
389	20250213	152000	1732982040	6830	6830	6830	6830	0
390	20250213	151900	1732982040	6830	6840	6850	6830	764
391	20250213	151800	1727757640	6870	6880	6880	6840	435
392	20250213	151700	1724772770	6890	6850	6890	6850	1031
393	20250213	151600	1717696980	6850	6850	6850	6850	185
394	20250213	151500	1716429730	6850	6830	6850	6830	2239
395	20250213	151400	1701117260	6820	6840	6840	6820	3442
396	20250213	151300	1677618550	6840	6840	6840	6840	1701
397	20250213	151200	1665983710	6840	6840	6840	6840	193
398	20250213	151100	1664663590	6840	6860	6860	6840	163
399	20250213	151000	1663548270	6840	6840	6840	6840	134
400	20250213	150900	1662631710	6850	6860	6860	6850	120
401	20250213	150800	1661809610	6860	6850	6860	6840	3180
402	20250213	150700	1640046610	6860	6860	6860	6850	1206
403	20250213	150600	1631779780	6870	6870	6870	6860	291
404	20250213	150500	1629782320	6870	6870	6870	6860	218
405	20250213	150400	1628285660	6870	6860	6870	6860	45
406	20250213	150300	1627976520	6860	6860	6860	6860	16
407	20250213	150200	1627866760	6880	6860	6880	6860	747
408	20250213	150100	1622735630	6860	6870	6870	6860	11
409	20250213	150000	1622660160	6860	6860	6860	6850	417
410	20250213	145900	1619801540	6850	6860	6860	6850	107
411	20250213	145800	1619068570	6860	6860	6860	6860	240
412	20250213	145700	1617422170	6860	6860	6860	6850	166
413	20250213	145600	1616284150	6870	6870	6870	6870	1
414	20250213	145500	1616277280	6850	6850	6850	6850	757
415	20250213	145400	1611091830	6850	6850	6850	6850	0
416	20250213	145300	1611091830	6850	6850	6850	6850	0
417	20250213	145200	1611091830	6850	6870	6870	6850	12
418	20250213	145100	1611009560	6860	6850	6860	6850	36
419	20250213	145000	1610762930	6860	6850	6860	6850	439
420	20250213	144900	1607755650	6850	6850	6850	6850	1021
421	20250213	144800	1600761800	6850	6850	6850	6850	10
422	20250213	144700	1600693300	6850	6850	6850	6850	197
423	20250213	144600	1599343850	6850	6850	6850	6850	264
424	20250213	144500	1597535450	6850	6850	6850	6850	0
425	20250213	144400	1597535450	6850	6860	6860	6850	1213
426	20250213	144300	1589226160	6860	6870	6870	6860	3602
427	20250213	144200	1564495810	6870	6870	6870	6870	6
428	20250213	144100	1564454590	6870	6870	6870	6870	1
429	20250213	144000	1564447720	6890	6880	6890	6880	73
430	20250213	143900	1563945430	6890	6890	6890	6890	1
431	20250213	143800	1563938540	6890	6890	6890	6880	416
432	20250213	143700	1561076120	6890	6880	6890	6880	350
433	20250213	143600	1558665620	6880	6880	6880	6880	50
434	20250213	143500	1558321620	6890	6870	6890	6870	278
435	20250213	143400	1556409980	6870	6870	6870	6870	0
436	20250213	143300	1556409980	6870	6870	6870	6870	300
437	20250213	143200	1554348980	6870	6870	6870	6870	574
438	20250213	143100	1550405600	6880	6880	6880	6880	0
439	20250213	143000	1550405600	6880	6880	6880	6880	24
440	20250213	142900	1550240480	6880	6880	6880	6880	0
441	20250213	142800	1550240480	6880	6890	6890	6880	600
442	20250213	142700	1546111480	6890	6890	6890	6890	20
443	20250213	142600	1545973680	6880	6880	6880	6880	50
444	20250213	142500	1545629680	6880	6880	6880	6880	10
445	20250213	142400	1545560880	6880	6880	6880	6880	300
446	20250213	142300	1543496880	6880	6890	6890	6880	101
447	20250213	142200	1542801990	6890	6890	6890	6890	1
448	20250213	142100	1542795100	6890	6890	6890	6890	1
449	20250213	142000	1542788210	6890	6890	6890	6890	0
450	20250213	141900	1542788210	6890	6890	6890	6890	0
451	20250213	141800	1542788210	6890	6890	6890	6890	4
452	20250213	141700	1542760650	6890	6880	6890	6880	209
453	20250213	141600	1541322690	6890	6890	6890	6890	0
454	20250213	141500	1541322690	6890	6890	6890	6890	100
455	20250213	141400	1540633690	6890	6890	6890	6890	100
456	20250213	141300	1539944690	6890	6890	6890	6880	452
457	20250213	141200	1536832010	6890	6890	6890	6890	101
458	20250213	141100	1536136120	6890	6890	6890	6890	52
459	20250213	141000	1535777840	6890	6890	6890	6890	0
460	20250213	140900	1535777840	6890	6890	6890	6890	0
461	20250213	140800	1535777840	6890	6890	6890	6880	342
462	20250213	140700	1533424460	6880	6880	6880	6880	0
463	20250213	140600	1533424460	6880	6880	6880	6880	0
464	20250213	140500	1533424460	6880	6880	6880	6880	0
465	20250213	140400	1533424460	6880	6880	6880	6880	0
466	20250213	140300	1533424460	6880	6870	6880	6870	35
467	20250213	140200	1533183910	6870	6870	6870	6870	780
468	20250213	140100	1527825310	6880	6890	6890	6880	470
469	20250213	140000	1524591700	6880	6880	6880	6880	9
470	20250213	135900	1524529780	6880	6890	6890	6880	150
471	20250213	135800	1523496780	6890	6890	6890	6890	6
472	20250213	135700	1523455440	6890	6900	6900	6890	313
473	20250213	135600	1521296750	6890	6890	6890	6890	2
474	20250213	135500	1521282970	6890	6890	6890	6890	94
475	20250213	135400	1520635310	6890	6890	6890	6890	0
476	20250213	135300	1520635310	6890	6890	6890	6890	1
477	20250213	135200	1520628420	6880	6880	6880	6880	0
478	20250213	135100	1520628420	6880	6880	6880	6880	70
479	20250213	135000	1520146820	6880	6880	6880	6880	0
480	20250213	134900	1520146820	6880	6880	6880	6880	50
481	20250213	134800	1519802820	6880	6880	6880	6880	201
482	20250213	134700	1518419940	6880	6880	6880	6880	332
483	20250213	134600	1516135780	6880	6880	6880	6880	0
484	20250213	134500	1516135780	6880	6900	6900	6880	131
485	20250213	134400	1515234460	6900	6900	6900	6900	0
486	20250213	134300	1515234460	6900	6900	6900	6900	3
487	20250213	134200	1515213760	6900	6900	6900	6900	1
488	20250213	134100	1515206860	6900	6890	6910	6890	1001
489	20250213	134000	1508299460	6910	6910	6910	6910	0
490	20250213	133900	1508299460	6910	6910	6910	6910	1
491	20250213	133800	1508292550	6860	6870	6870	6860	267
492	20250213	133700	1506460200	6870	6870	6870	6870	191
493	20250213	133600	1505148030	6880	6880	6880	6880	29
494	20250213	133500	1504948510	6870	6880	6880	6870	1068
495	20250213	133400	1497610180	6880	6900	6900	6880	2090
496	20250213	133300	1483216700	6900	6910	6910	6900	560
497	20250213	133200	1479352600	6910	6910	6910	6910	10
498	20250213	133100	1479283500	6910	6910	6910	6910	274
499	20250213	133000	1477390160	6900	6900	6900	6900	0
500	20250213	132900	1477390160	6900	6910	6910	6900	299
501	20250213	132800	1475324270	6910	6910	6910	6910	5
502	20250213	132700	1475289720	6900	6900	6900	6900	216
503	20250213	132600	1473799320	6900	6890	6900	6890	891
504	20250213	132500	1467660200	6890	6890	6890	6890	78
505	20250213	132400	1467122780	6880	6880	6880	6880	2
506	20250213	132300	1467109020	6880	6880	6880	6870	195
507	20250213	132200	1465768420	6880	6880	6880	6880	0
508	20250213	132100	1465768420	6880	6880	6880	6880	78
509	20250213	132000	1465231780	6880	6880	6880	6880	99
510	20250213	131900	1464550660	6880	6880	6880	6880	950
511	20250213	131800	1458014660	6890	6890	6890	6890	5
512	20250213	131700	1457980210	6880	6880	6880	6880	15
513	20250213	131600	1457877010	6880	6880	6880	6880	0
514	20250213	131500	1457877010	6880	6890	6890	6880	61
515	20250213	131400	1457457030	6880	6890	6890	6880	66
516	20250213	131300	1457002770	6890	6890	6890	6890	10
517	20250213	131200	1456933870	6880	6880	6880	6880	3
518	20250213	131100	1456913230	6870	6870	6870	6870	121
519	20250213	131000	1456081960	6870	6860	6870	6860	202
520	20250213	130900	1454696230	6860	6860	6860	6860	0
521	20250213	130800	1454696230	6860	6860	6860	6860	22
522	20250213	130700	1454545310	6860	6870	6870	6860	779
523	20250213	130600	1449197250	6870	6870	6870	6870	0
524	20250213	130500	1449197250	6870	6870	6870	6870	8
525	20250213	130400	1449142290	6870	6870	6870	6870	68
526	20250213	130300	1448675130	6870	6870	6870	6870	0
527	20250213	130200	1448675130	6870	6870	6870	6870	54
528	20250213	130100	1448304150	6870	6860	6880	6860	186
529	20250213	130000	1447027690	6860	6860	6860	6860	50
530	20250213	125900	1446684690	6880	6880	6880	6880	10
531	20250213	125800	1446615890	6880	6880	6880	6880	0
532	20250213	125700	1446615890	6880	6860	6880	6860	88
533	20250213	125600	1446012190	6860	6860	6860	6860	0
534	20250213	125500	1446012190	6860	6860	6860	6860	73
535	20250213	125400	1445511410	6870	6870	6870	6870	23
536	20250213	125300	1445353400	6860	6860	6860	6860	0
537	20250213	125200	1445353400	6860	6870	6870	6860	1250
538	20250213	125100	1436778220	6860	6860	6860	6860	0
539	20250213	125000	1436778220	6860	6860	6860	6860	0
540	20250213	124900	1436778220	6860	6860	6860	6860	0
541	20250213	124800	1436778220	6860	6860	6880	6860	401
542	20250213	124700	1434027140	6870	6860	6870	6860	39
543	20250213	124600	1433759580	6850	6860	6860	6850	244
544	20250213	124500	1432088170	6850	6870	6870	6850	264
545	20250213	124400	1430278410	6860	6860	6860	6860	2
546	20250213	124300	1430264690	6870	6870	6870	6870	0
547	20250213	124200	1430264690	6870	6870	6870	6870	5
548	20250213	124100	1430230340	6870	6870	6870	6870	0
549	20250213	124000	1430230340	6870	6870	6870	6870	1
550	20250213	123900	1430223470	6890	6890	6890	6890	2
551	20250213	123800	1430209690	6890	6890	6890	6890	0
552	20250213	123700	1430209690	6890	6860	6890	6840	1542
553	20250213	123600	1419647160	6860	6860	6860	6860	300
554	20250213	123500	1417589160	6850	6850	6850	6850	0
555	20250213	123400	1417589160	6850	6860	6860	6850	250
556	20250213	123300	1415876130	6860	6860	6860	6860	45
557	20250213	123200	1415567430	6850	6850	6850	6850	0
558	20250213	123100	1415567430	6850	6860	6890	6850	128
559	20250213	123000	1414688370	6860	6860	6860	6860	50
560	20250213	122900	1414345370	6850	6850	6850	6850	300
561	20250213	122800	1412290370	6850	6850	6850	6850	305
562	20250213	122700	1410201120	6850	6860	6870	6850	163
563	20250213	122600	1409084310	6850	6870	6870	6850	1267
564	20250213	122500	1400397180	6870	6870	6870	6870	120
565	20250213	122400	1399572780	6870	6870	6870	6870	0
566	20250213	122300	1399572780	6870	6860	6870	6860	119
567	20250213	122200	1398756430	6860	6860	6860	6860	463
568	20250213	122100	1395580250	6860	6880	6880	6860	96
569	20250213	122000	1394920520	6890	6890	6890	6890	113
570	20250213	121900	1394141950	6900	6910	6910	6890	26
571	20250213	121800	1393962750	6900	6880	6900	6880	41
572	20250213	121700	1393680540	6880	6880	6880	6880	106
573	20250213	121600	1392951260	6880	6870	6880	6870	31
574	20250213	121500	1392738280	6870	6880	6880	6860	7
575	20250213	121400	1392690210	6850	6880	6880	6850	168
576	20250213	121300	1391537470	6880	6880	6880	6880	1
577	20250213	121200	1391530590	6850	6850	6850	6850	854
578	20250213	121100	1385680690	6840	6850	6850	6840	236
579	20250213	121000	1384064450	6850	6850	6850	6840	501
580	20250213	120900	1380636610	6850	6850	6850	6850	606
581	20250213	120800	1376485510	6850	6840	6850	6840	162
582	20250213	120700	1375377420	6840	6870	6880	6840	3064
583	20250213	120600	1354383510	6860	6880	6880	6860	1378
584	20250213	120500	1344915170	6880	6890	6890	6880	305
585	20250213	120400	1342816740	6880	6880	6880	6880	0
586	20250213	120300	1342816740	6880	6880	6880	6880	1034
587	20250213	120200	1335702820	6890	6890	6890	6880	454
588	20250213	120100	1332578340	6890	6900	6900	6890	2323
589	20250213	120000	1316562710	6900	6900	6910	6900	163
590	20250213	115900	1315437990	6900	6900	6900	6900	1395
591	20250213	115800	1305812490	6900	6920	6920	6900	4176
592	20250213	115700	1276947850	6930	6930	6930	6930	100
593	20250213	115600	1276254850	6930	6920	6930	6920	533
594	20250213	115500	1272566380	6920	6940	6940	6920	1553
595	20250213	115400	1261802280	6950	6950	6950	6950	115
596	20250213	115300	1261003030	6950	6940	6950	6940	202
597	20250213	115200	1259601130	6950	6950	6950	6950	16
598	20250213	115100	1259489930	6950	6950	6950	6950	16
599	20250213	115000	1259378730	6950	6940	6950	6940	347
600	20250213	114900	1256970540	6930	6930	6930	6930	0
601	20250213	114800	1256970540	6930	6930	6930	6930	30
602	20250213	114700	1256762640	6930	6950	6950	6930	234
603	20250213	114600	1255138340	6950	6940	6950	6920	1587
604	20250213	114500	1244135120	6940	6930	6940	6930	372
605	20250213	114400	1241556430	6930	6930	6930	6930	0
606	20250213	114300	1241556430	6930	6930	6930	6930	2126
607	20250213	114200	1226823250	6940	6930	6950	6930	502
608	20250213	114100	1223344360	6930	6940	6940	6930	1496
609	20250213	114000	1212971150	6940	6940	6940	6940	0
610	20250213	113900	1212971150	6940	6950	6950	6940	121
611	20250213	113800	1212131210	6950	6950	6950	6950	10
612	20250213	113700	1212061710	6960	6960	6960	6960	0
613	20250213	113600	1212061710	6960	6960	6960	6960	15
614	20250213	113500	1211957310	6960	6960	6960	6960	2
615	20250213	113400	1211943390	6940	6940	6940	6940	550
616	20250213	113300	1208126390	6940	6940	6940	6940	501
617	20250213	113200	1204649450	6940	6940	6940	6940	301
618	20250213	113100	1202560510	6960	6960	6960	6960	1
619	20250213	113000	1202553550	6940	6930	6960	6930	208
620	20250213	112900	1201110510	6930	6960	6960	6930	51
621	20250213	112800	1200757050	6930	6950	6960	6930	2992
622	20250213	112700	1179983070	6950	6960	6960	6950	1419
623	20250213	112600	1170114100	6970	6960	6970	6960	2
624	20250213	112500	1170100170	6960	6970	6970	6960	148
625	20250213	112400	1169069690	6980	6990	6990	6960	20
626	20250213	112300	1168930340	6970	6960	6970	6960	18
627	20250213	112200	1168804960	6960	7000	7000	6960	102
628	20250213	112100	1168094810	6970	6970	6970	6970	51
629	20250213	112000	1167739340	6970	6970	6970	6970	60
630	20250213	111900	1167321140	6970	6990	6990	6970	91
631	20250213	111800	1166685250	7000	6970	7000	6960	369
632	20250213	111700	1164115070	7010	7010	7010	7010	9
633	20250213	111600	1164051980	7010	6970	7010	6970	2146
634	20250213	111500	1149094320	6970	6970	6970	6970	2671
635	20250213	111400	1130477450	6970	6950	6970	6950	812
636	20250213	111300	1124820460	6970	6950	6970	6950	286
637	20250213	111200	1122832740	6970	6970	6970	6970	20
638	20250213	111100	1122693340	6970	6950	6970	6950	211
639	20250213	111000	1121224870	6950	6950	6950	6950	54
640	20250213	110900	1120849570	6970	6950	6970	6950	362
641	20250213	110800	1118332650	6950	6960	6960	6950	726
642	20250213	110700	1113282220	6960	6970	6970	6960	81
643	20250213	110600	1112717660	6970	6970	6970	6970	0
644	20250213	110500	1112717660	6970	6960	6970	6960	51
645	20250213	110400	1112362690	6970	6970	6970	6950	635
646	20250213	110300	1107944740	6970	6950	6970	6950	416
647	20250213	110200	1105051510	6960	6950	6960	6950	651
648	20250213	110100	1100527050	6960	6960	6960	6960	46
649	20250213	110000	1100206890	6970	6960	6970	6960	173
650	20250213	105900	1099002800	6960	6960	6960	6960	1
651	20250213	105800	1098995840	6950	6950	6950	6950	9
652	20250213	105700	1098933290	6960	6950	6960	6950	76
653	20250213	105600	1098404660	6950	6960	6960	6950	36
654	20250213	105500	1098154450	6950	6960	6960	6950	157
655	20250213	105400	1097062800	6960	6950	6960	6940	2021
656	20250213	105300	1083028380	6960	6960	6960	6960	292
657	20250213	105200	1080996060	6960	6960	6960	6960	1119
658	20250213	105100	1073207820	6970	6960	6970	6960	33
659	20250213	105000	1072977840	6960	6970	6970	6960	1536
660	20250213	104900	1062272320	6970	6960	6970	6960	166
661	20250213	104800	1061115960	6970	6970	6970	6960	21
662	20250213	104700	1060969600	6960	6960	6970	6960	1864
663	20250213	104600	1047978550	6960	6960	6960	6960	50
664	20250213	104500	1047630550	6970	6970	6970	6970	1
665	20250213	104400	1047623580	6960	6970	6970	6960	32
666	20250213	104300	1047400840	6970	6970	6970	6970	11
667	20250213	104200	1047324170	6970	6960	6970	6950	1746
668	20250213	104100	1035180130	6970	7010	7010	6970	2240
669	20250213	104000	1019564510	7000	7000	7010	6990	945
670	20250213	103900	1012955820	7010	6980	7010	6980	185
671	20250213	103800	1011663340	6990	6970	6990	6960	805
672	20250213	103700	1006055300	6970	6980	6990	6970	1761
673	20250213	103600	993767620	6990	7010	7020	6990	6921
674	20250213	103500	945335150	7020	7020	7030	7020	8
675	20250213	103400	945278940	7020	7010	7020	7010	578
676	20250213	103300	941225670	7000	7010	7010	7000	629
677	20250213	103200	936822470	7010	7000	7010	7000	1139
678	20250213	103100	928846580	7000	7010	7020	7000	1256
679	20250213	103000	920042030	7010	7020	7020	7010	747
680	20250213	102900	914803360	7020	7030	7030	7020	181
681	20250213	102800	913531930	7030	7020	7030	7020	148
682	20250213	102700	912492330	7020	7030	7030	7020	676
683	20250213	102600	907745450	7040	7040	7040	7040	257
684	20250213	102500	905936170	7040	7040	7040	7030	724
685	20250213	102400	900843710	7030	7030	7030	7030	72
686	20250213	102300	900337550	7030	7020	7040	7010	410
687	20250213	102200	897461950	7040	7020	7040	7020	204
688	20250213	102100	896028800	7040	7060	7060	7000	3983
689	20250213	102000	868059950	7050	7070	7070	7050	166
690	20250213	101900	866886370	7070	7080	7080	7040	200
691	20250213	101800	865476270	7080	7080	7090	7040	1150
692	20250213	101700	857336890	7080	7080	7100	7040	2555
693	20250213	101600	839260650	7080	7010	7120	7000	10282
694	20250213	101500	766516120	7010	7000	7010	6990	634
695	20250213	101400	762078430	7000	7000	7000	6990	1503
696	20250213	101300	751558430	7000	6990	7000	6990	116
697	20250213	101200	750746570	6990	7000	7000	6990	11
698	20250213	101100	750669670	6990	6980	7000	6970	708
699	20250213	101000	745729000	7000	6980	7000	6980	48
700	20250213	100900	745393940	7000	7000	7000	7000	1
701	20250213	100800	745386940	6980	6980	6980	6980	435
702	20250213	100700	742350640	7000	6990	7000	6990	72
703	20250213	100600	741847350	7000	7000	7000	6990	26
704	20250213	100500	741665390	7010	6980	7010	6980	355
705	20250213	100400	739179210	7010	7000	7010	7000	22
706	20250213	100300	739025190	7010	6990	7010	6980	600
707	20250213	100200	734830660	7010	7000	7010	6990	132
708	20250213	100100	733907010	7000	6980	7000	6980	284
709	20250213	100000	731923410	7010	7010	7010	7000	43
710	20250213	095900	731622230	7010	7010	7020	6990	1838
711	20250213	095800	718760620	7010	7010	7010	7000	301
712	20250213	095700	716652610	7020	7000	7020	7000	269
713	20250213	095600	714765850	7020	6990	7020	6990	1698
714	20250213	095500	702885160	7010	6990	7020	6990	295
715	20250213	095400	700820020	7020	7020	7020	7020	11
716	20250213	095300	700742800	7000	7000	7000	7000	1500
717	20250213	095200	690242800	7030	7000	7030	6990	894
718	20250213	095100	683988190	7000	7020	7030	6990	1741
719	20250213	095000	671778670	7020	7000	7020	7000	1042
720	20250213	094900	664474780	7000	6990	7000	6970	449
721	20250213	094800	661337410	6990	7010	7030	6990	1411
722	20250213	094700	651447380	7030	6990	7040	6990	4350
723	20250213	094600	620902520	6980	6960	6980	6950	2993
724	20250213	094500	600056280	6960	6900	6960	6900	1410
725	20250213	094400	590272860	6900	6900	6960	6900	1068
726	20250213	094300	582893770	6910	6920	6920	6900	1144
727	20250213	094200	574995820	6920	6920	6920	6910	29
728	20250213	094100	574795350	6900	6920	6920	6900	632
729	20250213	094000	570429470	6910	6910	6920	6900	297
730	20250213	093900	568379420	6910	6920	6920	6910	299
731	20250213	093800	566312670	6910	6920	6920	6910	732
732	20250213	093700	561253170	6910	6910	6910	6910	1
733	20250213	093600	561246260	6920	6930	6930	6910	1383
734	20250213	093500	551673900	6950	6950	6950	6950	0
735	20250213	093400	551673900	6950	6940	6950	6930	157
736	20250213	093300	550584790	6940	6930	6940	6930	115
737	20250213	093200	549787480	6950	6920	6950	6920	471
738	20250213	093100	546524040	6930	6920	6930	6920	110
739	20250213	093000	545762780	6920	6930	6950	6920	515
740	20250213	092900	542196740	6930	6940	6940	6930	466
741	20250213	092800	538965360	6950	6960	6960	6950	611
742	20250213	092700	534714310	6970	6910	6970	6910	835
743	20250213	092600	528899430	6940	6910	6940	6910	1057
744	20250213	092500	521586530	6920	6920	6940	6910	1243
745	20250213	092400	512996370	6910	6940	6940	6910	3411
746	20250213	092300	489380600	6940	6950	6950	6940	334
747	20250213	092200	487062630	6980	6970	6990	6940	99
748	20250213	092100	486374540	6970	6970	6970	6950	1813
749	20250213	092000	473768830	6970	6970	6970	6960	558
750	20250213	091900	469885100	6960	6990	6990	6960	1203
751	20250213	091800	461496170	6990	6950	6990	6950	1152
752	20250213	091700	453461560	6950	6990	6990	6950	5424
753	20250213	091600	415664940	6990	7030	7030	6990	3486
754	20250213	091500	391214430	7040	7060	7060	7030	3507
755	20250213	091400	366498040	7060	7050	7070	7030	7072
756	20250213	091300	316643610	7040	7000	7040	6990	3787
757	20250213	091200	290032620	7000	6990	7000	6960	2528
758	20250213	091100	272380220	6990	6990	7000	6970	607
759	20250213	091000	268141120	6970	6980	7000	6960	1564
760	20250213	090900	257222020	6980	6960	6980	6950	496
761	20250213	090800	253768230	6960	6970	6980	6950	2172
762	20250213	090700	238650940	6970	7020	7020	6970	1786
763	20250213	090600	226159270	7020	7000	7020	7000	2057
764	20250213	090500	211742840	7000	7030	7040	7000	2695
765	20250213	090400	192840870	7050	7000	7050	6970	5297
766	20250213	090300	155655030	7000	6950	7000	6950	2249
767	20250213	090200	139951050	6950	6950	6960	6910	4395
768	20250213	090100	109485280	6900	6950	6960	6880	2899
769	20250213	090000	89413700	6950	6950	6960	6880	12886