KissMeData/458870/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	215100	1506544480	12940	12940	12940	12940	812
3	20250213	215000	1506544480	12940	12940	12940	12940	0
4	20250213	214900	1506544480	12940	12940	12940	12940	0
5	20250213	214800	1506544480	12940	12940	12940	12940	0
6	20250213	214700	1506544480	12940	12940	12940	12940	0
7	20250213	214600	1506544480	12940	12940	12940	12940	0
8	20250213	214500	1506544480	12940	12940	12940	12940	0
9	20250213	214400	1506544480	12940	12940	12940	12940	0
10	20250213	214300	1506544480	12940	12940	12940	12940	0
11	20250213	214200	1506544480	12940	12940	12940	12940	0
12	20250213	214100	1506544480	12940	12940	12940	12940	0
13	20250213	214000	1506544480	12940	12940	12940	12940	0
14	20250213	213900	1506544480	12940	12940	12940	12940	0
15	20250213	213800	1506544480	12940	12940	12940	12940	0
16	20250213	213700	1506544480	12940	12940	12940	12940	0
17	20250213	213600	1506544480	12940	12940	12940	12940	0
18	20250213	213500	1506544480	12940	12940	12940	12940	0
19	20250213	213400	1506544480	12940	12940	12940	12940	0
20	20250213	213300	1506544480	12940	12940	12940	12940	0
21	20250213	213200	1506544480	12940	12940	12940	12940	0
22	20250213	213100	1506544480	12940	12940	12940	12940	0
23	20250213	213000	1506544480	12940	12940	12940	12940	0
24	20250213	212900	1506544480	12940	12940	12940	12940	0
25	20250213	212800	1506544480	12940	12940	12940	12940	0
26	20250213	212700	1506544480	12940	12940	12940	12940	0
27	20250213	212600	1506544480	12940	12940	12940	12940	0
28	20250213	212500	1506544480	12940	12940	12940	12940	0
29	20250213	212400	1506544480	12940	12940	12940	12940	0
30	20250213	212300	1506544480	12940	12940	12940	12940	0
31	20250213	212200	1506544480	12940	12940	12940	12940	0
32	20250213	212100	1506544480	12940	12940	12940	12940	812
33	20250213	212000	1506544480	12940	12940	12940	12940	0
34	20250213	211900	1506544480	12940	12940	12940	12940	0
35	20250213	211800	1506544480	12940	12940	12940	12940	0
36	20250213	211700	1506544480	12940	12940	12940	12940	0
37	20250213	211600	1506544480	12940	12940	12940	12940	0
38	20250213	211500	1506544480	12940	12940	12940	12940	0
39	20250213	211400	1506544480	12940	12940	12940	12940	0
40	20250213	211300	1506544480	12940	12940	12940	12940	0
41	20250213	211200	1506544480	12940	12940	12940	12940	0
42	20250213	211100	1506544480	12940	12940	12940	12940	0
43	20250213	211000	1506544480	12940	12940	12940	12940	0
44	20250213	210900	1506544480	12940	12940	12940	12940	0
45	20250213	210800	1506544480	12940	12940	12940	12940	0
46	20250213	210700	1506544480	12940	12940	12940	12940	0
47	20250213	210600	1506544480	12940	12940	12940	12940	0
48	20250213	210500	1506544480	12940	12940	12940	12940	0
49	20250213	210400	1506544480	12940	12940	12940	12940	0
50	20250213	210300	1506544480	12940	12940	12940	12940	0
51	20250213	210200	1506544480	12940	12940	12940	12940	0
52	20250213	210100	1506544480	12940	12940	12940	12940	0
53	20250213	210000	1506544480	12940	12940	12940	12940	0
54	20250213	205900	1506544480	12940	12940	12940	12940	0
55	20250213	205800	1506544480	12940	12940	12940	12940	0
56	20250213	205700	1506544480	12940	12940	12940	12940	0
57	20250213	205600	1506544480	12940	12940	12940	12940	0
58	20250213	205500	1506544480	12940	12940	12940	12940	0
59	20250213	205400	1506544480	12940	12940	12940	12940	0
60	20250213	205300	1506544480	12940	12940	12940	12940	0
61	20250213	205200	1506544480	12940	12940	12940	12940	0
62	20250213	205100	1506544480	12940	12940	12940	12940	812
63	20250213	205000	1506544480	12940	12940	12940	12940	0
64	20250213	204900	1506544480	12940	12940	12940	12940	0
65	20250213	204800	1506544480	12940	12940	12940	12940	0
66	20250213	204700	1506544480	12940	12940	12940	12940	0
67	20250213	204600	1506544480	12940	12940	12940	12940	0
68	20250213	204500	1506544480	12940	12940	12940	12940	0
69	20250213	204400	1506544480	12940	12940	12940	12940	0
70	20250213	204300	1506544480	12940	12940	12940	12940	0
71	20250213	204200	1506544480	12940	12940	12940	12940	0
72	20250213	204100	1506544480	12940	12940	12940	12940	0
73	20250213	204000	1506544480	12940	12940	12940	12940	0
74	20250213	203900	1506544480	12940	12940	12940	12940	0
75	20250213	203800	1506544480	12940	12940	12940	12940	0
76	20250213	203700	1506544480	12940	12940	12940	12940	0
77	20250213	203600	1506544480	12940	12940	12940	12940	0
78	20250213	203500	1506544480	12940	12940	12940	12940	0
79	20250213	203400	1506544480	12940	12940	12940	12940	0
80	20250213	203300	1506544480	12940	12940	12940	12940	0
81	20250213	203200	1506544480	12940	12940	12940	12940	0
82	20250213	203100	1506544480	12940	12940	12940	12940	0
83	20250213	203000	1506544480	12940	12940	12940	12940	0
84	20250213	202900	1506544480	12940	12940	12940	12940	0
85	20250213	202800	1506544480	12940	12940	12940	12940	0
86	20250213	202700	1506544480	12940	12940	12940	12940	0
87	20250213	202600	1506544480	12940	12940	12940	12940	0
88	20250213	202500	1506544480	12940	12940	12940	12940	0
89	20250213	202400	1506544480	12940	12940	12940	12940	0
90	20250213	202300	1506544480	12940	12940	12940	12940	0
91	20250213	202200	1506544480	12940	12940	12940	12940	0
92	20250213	202100	1506544480	12940	12940	12940	12940	812
93	20250213	202000	1506544480	12940	12940	12940	12940	0
94	20250213	201900	1506544480	12940	12940	12940	12940	0
95	20250213	201800	1506544480	12940	12940	12940	12940	0
96	20250213	201700	1506544480	12940	12940	12940	12940	0
97	20250213	201600	1506544480	12940	12940	12940	12940	0
98	20250213	201500	1506544480	12940	12940	12940	12940	0
99	20250213	201400	1506544480	12940	12940	12940	12940	0
100	20250213	201300	1506544480	12940	12940	12940	12940	0
101	20250213	201200	1506544480	12940	12940	12940	12940	0
102	20250213	201100	1506544480	12940	12940	12940	12940	0
103	20250213	201000	1506544480	12940	12940	12940	12940	0
104	20250213	200900	1506544480	12940	12940	12940	12940	0
105	20250213	200800	1506544480	12940	12940	12940	12940	0
106	20250213	200700	1506544480	12940	12940	12940	12940	0
107	20250213	200600	1506544480	12940	12940	12940	12940	0
108	20250213	200500	1506544480	12940	12940	12940	12940	0
109	20250213	200400	1506544480	12940	12940	12940	12940	0
110	20250213	200300	1506544480	12940	12940	12940	12940	0
111	20250213	200200	1506544480	12940	12940	12940	12940	0
112	20250213	200100	1506544480	12940	12940	12940	12940	0
113	20250213	200000	1506544480	12940	12940	12940	12940	0
114	20250213	195900	1506544480	12940	12940	12940	12940	0
115	20250213	195800	1506544480	12940	12940	12940	12940	0
116	20250213	195700	1506544480	12940	12940	12940	12940	0
117	20250213	195600	1506544480	12940	12940	12940	12940	0
118	20250213	195500	1506544480	12940	12940	12940	12940	0
119	20250213	195400	1506544480	12940	12940	12940	12940	0
120	20250213	195300	1506544480	12940	12940	12940	12940	0
121	20250213	195200	1506544480	12940	12940	12940	12940	0
122	20250213	195100	1506544480	12940	12940	12940	12940	812
123	20250213	195000	1506544480	12940	12940	12940	12940	0
124	20250213	194900	1506544480	12940	12940	12940	12940	0
125	20250213	194800	1506544480	12940	12940	12940	12940	0
126	20250213	194700	1506544480	12940	12940	12940	12940	0
127	20250213	194600	1506544480	12940	12940	12940	12940	0
128	20250213	194500	1506544480	12940	12940	12940	12940	0
129	20250213	194400	1506544480	12940	12940	12940	12940	0
130	20250213	194300	1506544480	12940	12940	12940	12940	0
131	20250213	194200	1506544480	12940	12940	12940	12940	0
132	20250213	194100	1506544480	12940	12940	12940	12940	0
133	20250213	194000	1506544480	12940	12940	12940	12940	0
134	20250213	193900	1506544480	12940	12940	12940	12940	0
135	20250213	193800	1506544480	12940	12940	12940	12940	0
136	20250213	193700	1506544480	12940	12940	12940	12940	0
137	20250213	193600	1506544480	12940	12940	12940	12940	0
138	20250213	193500	1506544480	12940	12940	12940	12940	0
139	20250213	193400	1506544480	12940	12940	12940	12940	0
140	20250213	193300	1506544480	12940	12940	12940	12940	0
141	20250213	193200	1506544480	12940	12940	12940	12940	0
142	20250213	193100	1506544480	12940	12940	12940	12940	0
143	20250213	193000	1506544480	12940	12940	12940	12940	0
144	20250213	192900	1506544480	12940	12940	12940	12940	0
145	20250213	192800	1506544480	12940	12940	12940	12940	0
146	20250213	192700	1506544480	12940	12940	12940	12940	0
147	20250213	192600	1506544480	12940	12940	12940	12940	0
148	20250213	192500	1506544480	12940	12940	12940	12940	0
149	20250213	192400	1506544480	12940	12940	12940	12940	0
150	20250213	192300	1506544480	12940	12940	12940	12940	0
151	20250213	192200	1506544480	12940	12940	12940	12940	0
152	20250213	192100	1506544480	12940	12940	12940	12940	812
153	20250213	192000	1506544480	12940	12940	12940	12940	0
154	20250213	191900	1506544480	12940	12940	12940	12940	0
155	20250213	191800	1506544480	12940	12940	12940	12940	0
156	20250213	191700	1506544480	12940	12940	12940	12940	0
157	20250213	191600	1506544480	12940	12940	12940	12940	0
158	20250213	191500	1506544480	12940	12940	12940	12940	0
159	20250213	191400	1506544480	12940	12940	12940	12940	0
160	20250213	191300	1506544480	12940	12940	12940	12940	0
161	20250213	191200	1506544480	12940	12940	12940	12940	0
162	20250213	191100	1506544480	12940	12940	12940	12940	0
163	20250213	191000	1506544480	12940	12940	12940	12940	0
164	20250213	190900	1506544480	12940	12940	12940	12940	0
165	20250213	190800	1506544480	12940	12940	12940	12940	0
166	20250213	190700	1506544480	12940	12940	12940	12940	0
167	20250213	190600	1506544480	12940	12940	12940	12940	0
168	20250213	190500	1506544480	12940	12940	12940	12940	0
169	20250213	190400	1506544480	12940	12940	12940	12940	0
170	20250213	190300	1506544480	12940	12940	12940	12940	0
171	20250213	190200	1506544480	12940	12940	12940	12940	0
172	20250213	190100	1506544480	12940	12940	12940	12940	0
173	20250213	190000	1506544480	12940	12940	12940	12940	0
174	20250213	185900	1506544480	12940	12940	12940	12940	0
175	20250213	185800	1506544480	12940	12940	12940	12940	0
176	20250213	185700	1506544480	12940	12940	12940	12940	0
177	20250213	185600	1506544480	12940	12940	12940	12940	0
178	20250213	185500	1506544480	12940	12940	12940	12940	0
179	20250213	185400	1506544480	12940	12940	12940	12940	0
180	20250213	185300	1506544480	12940	12940	12940	12940	0
181	20250213	185200	1506544480	12940	12940	12940	12940	0
182	20250213	185100	1506544480	12940	12940	12940	12940	812
183	20250213	185000	1506544480	12940	12940	12940	12940	0
184	20250213	184900	1506544480	12940	12940	12940	12940	0
185	20250213	184800	1506544480	12940	12940	12940	12940	0
186	20250213	184700	1506544480	12940	12940	12940	12940	0
187	20250213	184600	1506544480	12940	12940	12940	12940	0
188	20250213	184500	1506544480	12940	12940	12940	12940	0
189	20250213	184400	1506544480	12940	12940	12940	12940	0
190	20250213	184300	1506544480	12940	12940	12940	12940	0
191	20250213	184200	1506544480	12940	12940	12940	12940	0
192	20250213	184100	1506544480	12940	12940	12940	12940	0
193	20250213	184000	1506544480	12940	12940	12940	12940	0
194	20250213	183900	1506544480	12940	12940	12940	12940	0
195	20250213	183800	1506544480	12940	12940	12940	12940	0
196	20250213	183700	1506544480	12940	12940	12940	12940	0
197	20250213	183600	1506544480	12940	12940	12940	12940	0
198	20250213	183500	1506544480	12940	12940	12940	12940	0
199	20250213	183400	1506544480	12940	12940	12940	12940	0
200	20250213	183300	1506544480	12940	12940	12940	12940	0
201	20250213	183200	1506544480	12940	12940	12940	12940	0
202	20250213	183100	1506544480	12940	12940	12940	12940	0
203	20250213	183000	1506544480	12940	12940	12940	12940	0
204	20250213	182900	1506544480	12940	12940	12940	12940	0
205	20250213	182800	1506544480	12940	12940	12940	12940	0
206	20250213	182700	1506544480	12940	12940	12940	12940	0
207	20250213	182600	1506544480	12940	12940	12940	12940	0
208	20250213	182500	1506544480	12940	12940	12940	12940	0
209	20250213	182400	1506544480	12940	12940	12940	12940	0
210	20250213	182300	1506544480	12940	12940	12940	12940	0
211	20250213	182200	1506544480	12940	12940	12940	12940	0
212	20250213	182100	1506544480	12940	12940	12940	12940	812
213	20250213	182000	1506544480	12940	12940	12940	12940	0
214	20250213	181900	1506544480	12940	12940	12940	12940	0
215	20250213	181800	1506544480	12940	12940	12940	12940	0
216	20250213	181700	1506544480	12940	12940	12940	12940	0
217	20250213	181600	1506544480	12940	12940	12940	12940	0
218	20250213	181500	1506544480	12940	12940	12940	12940	0
219	20250213	181400	1506544480	12940	12940	12940	12940	0
220	20250213	181300	1506544480	12940	12940	12940	12940	0
221	20250213	181200	1506544480	12940	12940	12940	12940	0
222	20250213	181100	1506544480	12940	12940	12940	12940	0
223	20250213	181000	1506544480	12940	12940	12940	12940	0
224	20250213	180900	1506544480	12940	12940	12940	12940	0
225	20250213	180800	1506544480	12940	12940	12940	12940	0
226	20250213	180700	1506544480	12940	12940	12940	12940	0
227	20250213	180600	1506544480	12940	12940	12940	12940	0
228	20250213	180500	1506544480	12940	12940	12940	12940	0
229	20250213	180400	1506544480	12940	12940	12940	12940	0
230	20250213	180300	1506544480	12940	12940	12940	12940	0
231	20250213	180200	1506544480	12940	12940	12940	12940	0
232	20250213	180100	1506544480	12940	12940	12940	12940	0
233	20250213	180000	1506544480	12940	12940	12940	12940	0
234	20250213	175900	1506544480	12940	12940	12940	12940	0
235	20250213	175800	1506544480	12940	12940	12940	12940	0
236	20250213	175700	1506544480	12940	12940	12940	12940	0
237	20250213	175600	1506544480	12940	12940	12940	12940	0
238	20250213	175500	1506544480	12940	12940	12940	12940	0
239	20250213	175400	1506544480	12940	12940	12940	12940	0
240	20250213	175300	1506544480	12940	12940	12940	12940	0
241	20250213	175200	1506544480	12940	12940	12940	12940	0
242	20250213	175100	1506544480	12940	12940	12940	12940	812
243	20250213	175000	1506544480	12940	12940	12940	12940	0
244	20250213	174900	1506544480	12940	12940	12940	12940	0
245	20250213	174800	1506544480	12940	12940	12940	12940	0
246	20250213	174700	1506544480	12940	12940	12940	12940	0
247	20250213	174600	1506544480	12940	12940	12940	12940	0
248	20250213	174500	1506544480	12940	12940	12940	12940	0
249	20250213	174400	1506544480	12940	12940	12940	12940	0
250	20250213	174300	1506544480	12940	12940	12940	12940	0
251	20250213	174200	1506544480	12940	12940	12940	12940	0
252	20250213	174100	1506544480	12940	12940	12940	12940	0
253	20250213	174000	1506544480	12940	12940	12940	12940	0
254	20250213	173900	1506544480	12940	12940	12940	12940	0
255	20250213	173800	1506544480	12940	12940	12940	12940	0
256	20250213	173700	1506544480	12940	12940	12940	12940	0
257	20250213	173600	1506544480	12940	12940	12940	12940	0
258	20250213	173500	1506544480	12940	12940	12940	12940	0
259	20250213	173400	1506544480	12940	12940	12940	12940	0
260	20250213	173300	1506544480	12940	12940	12940	12940	0
261	20250213	173200	1506544480	12940	12940	12940	12940	0
262	20250213	173100	1506544480	12940	12940	12940	12940	0
263	20250213	173000	1506544480	12940	12940	12940	12940	0
264	20250213	172900	1506544480	12940	12940	12940	12940	0
265	20250213	172800	1506544480	12940	12940	12940	12940	0
266	20250213	172700	1506544480	12940	12940	12940	12940	0
267	20250213	172600	1506544480	12940	12940	12940	12940	0
268	20250213	172500	1506544480	12940	12940	12940	12940	0
269	20250213	172400	1506544480	12940	12940	12940	12940	0
270	20250213	172300	1506544480	12940	12940	12940	12940	0
271	20250213	172200	1506544480	12940	12940	12940	12940	0
272	20250213	172100	1506544480	12940	12940	12940	12940	812
273	20250213	172000	1506544480	12940	12940	12940	12940	0
274	20250213	171900	1506544480	12940	12940	12940	12940	0
275	20250213	171800	1506544480	12940	12940	12940	12940	0
276	20250213	171700	1506544480	12940	12940	12940	12940	0
277	20250213	171600	1506544480	12940	12940	12940	12940	0
278	20250213	171500	1506544480	12940	12940	12940	12940	0
279	20250213	171400	1506544480	12940	12940	12940	12940	0
280	20250213	171300	1506544480	12940	12940	12940	12940	0
281	20250213	171200	1506544480	12940	12940	12940	12940	0
282	20250213	171100	1506544480	12940	12940	12940	12940	0
283	20250213	171000	1506544480	12940	12940	12940	12940	0
284	20250213	170900	1506544480	12940	12940	12940	12940	0
285	20250213	170800	1506544480	12940	12940	12940	12940	0
286	20250213	170700	1506544480	12940	12940	12940	12940	0
287	20250213	170600	1506544480	12940	12940	12940	12940	0
288	20250213	170500	1506544480	12940	12940	12940	12940	0
289	20250213	170400	1506544480	12940	12940	12940	12940	0
290	20250213	170300	1506544480	12940	12940	12940	12940	0
291	20250213	170200	1506544480	12940	12940	12940	12940	0
292	20250213	170100	1506544480	12940	12940	12940	12940	0
293	20250213	170000	1506544480	12940	12940	12940	12940	0
294	20250213	165900	1506544480	12940	12940	12940	12940	0
295	20250213	165800	1506544480	12940	12940	12940	12940	0
296	20250213	165700	1506544480	12940	12940	12940	12940	0
297	20250213	165600	1506544480	12940	12940	12940	12940	0
298	20250213	165500	1506544480	12940	12940	12940	12940	0
299	20250213	165400	1506544480	12940	12940	12940	12940	0
300	20250213	165300	1506544480	12940	12940	12940	12940	0
301	20250213	165200	1506544480	12940	12940	12940	12940	0
302	20250213	165100	1506544480	12940	12940	12940	12940	812
303	20250213	165000	1506544480	12940	12940	12940	12940	0
304	20250213	164900	1506544480	12940	12940	12940	12940	0
305	20250213	164800	1506544480	12940	12940	12940	12940	0
306	20250213	164700	1506544480	12940	12940	12940	12940	0
307	20250213	164600	1506544480	12940	12940	12940	12940	0
308	20250213	164500	1506544480	12940	12940	12940	12940	0
309	20250213	164400	1506544480	12940	12940	12940	12940	0
310	20250213	164300	1506544480	12940	12940	12940	12940	0
311	20250213	164200	1506544480	12940	12940	12940	12940	0
312	20250213	164100	1506544480	12940	12940	12940	12940	0
313	20250213	164000	1506544480	12940	12940	12940	12940	0
314	20250213	163900	1506544480	12940	12940	12940	12940	0
315	20250213	163800	1506544480	12940	12940	12940	12940	0
316	20250213	163700	1506544480	12940	12940	12940	12940	0
317	20250213	163600	1506544480	12940	12940	12940	12940	0
318	20250213	163500	1506544480	12940	12940	12940	12940	0
319	20250213	163400	1506544480	12940	12940	12940	12940	0
320	20250213	163300	1506544480	12940	12940	12940	12940	0
321	20250213	163200	1506544480	12940	12940	12940	12940	0
322	20250213	163100	1506544480	12940	12940	12940	12940	0
323	20250213	163000	1506544480	12940	12940	12940	12940	0
324	20250213	162900	1506544480	12940	12940	12940	12940	0
325	20250213	162800	1506544480	12940	12940	12940	12940	0
326	20250213	162700	1506544480	12940	12940	12940	12940	0
327	20250213	162600	1506544480	12940	12940	12940	12940	0
328	20250213	162500	1506544480	12940	12940	12940	12940	0
329	20250213	162400	1506544480	12940	12940	12940	12940	0
330	20250213	162300	1506544480	12940	12940	12940	12940	0
331	20250213	162200	1506544480	12940	12940	12940	12940	0
332	20250213	162100	1506544480	12940	12940	12940	12940	812
333	20250213	162000	1506544480	12940	12940	12940	12940	0
334	20250213	161900	1506544480	12940	12940	12940	12940	0
335	20250213	161800	1506544480	12940	12940	12940	12940	0
336	20250213	161700	1506544480	12940	12940	12940	12940	0
337	20250213	161600	1506544480	12940	12940	12940	12940	0
338	20250213	161500	1506544480	12940	12940	12940	12940	0
339	20250213	161400	1506544480	12940	12940	12940	12940	0
340	20250213	161300	1506544480	12940	12940	12940	12940	0
341	20250213	161200	1506544480	12940	12940	12940	12940	0
342	20250213	161100	1506544480	12940	12940	12940	12940	0
343	20250213	161000	1506544480	12940	12940	12940	12940	0
344	20250213	160900	1506544480	12940	12940	12940	12940	0
345	20250213	160800	1506544480	12940	12940	12940	12940	0
346	20250213	160700	1506544480	12940	12940	12940	12940	0
347	20250213	160600	1506544480	12940	12940	12940	12940	0
348	20250213	160500	1506544480	12940	12940	12940	12940	0
349	20250213	160400	1506544480	12940	12940	12940	12940	0
350	20250213	160300	1506544480	12940	12940	12940	12940	0
351	20250213	160200	1506544480	12940	12940	12940	12940	0
352	20250213	160100	1506544480	12940	12940	12940	12940	0
353	20250213	160000	1506544480	12940	12940	12940	12940	0
354	20250213	155900	1506544480	12940	12940	12940	12940	0
355	20250213	155800	1506544480	12940	12940	12940	12940	0
356	20250213	155700	1506544480	12940	12940	12940	12940	0
357	20250213	155600	1506544480	12940	12940	12940	12940	0
358	20250213	155500	1506544480	12940	12940	12940	12940	0
359	20250213	155400	1506544480	12940	12940	12940	12940	0
360	20250213	155300	1506544480	12940	12940	12940	12940	0
361	20250213	155200	1506544480	12940	12940	12940	12940	0
362	20250213	155100	1506544480	12940	12940	12940	12940	812
363	20250213	155000	1506544480	12940	12940	12940	12940	0
364	20250213	154900	1506544480	12940	12940	12940	12940	0
365	20250213	154800	1506544480	12940	12940	12940	12940	0
366	20250213	154700	1506544480	12940	12940	12940	12940	0
367	20250213	154600	1506544480	12940	12940	12940	12940	0
368	20250213	154500	1506544480	12940	12940	12940	12940	0
369	20250213	154400	1506544480	12940	12940	12940	12940	0
370	20250213	154300	1506544480	12940	12940	12940	12940	0
371	20250213	154200	1506544480	12940	12940	12940	12940	0
372	20250213	154100	1506544480	12940	12940	12940	12940	0
373	20250213	154000	1506544480	12940	12940	12940	12940	0
374	20250213	153900	1506544480	12940	12940	12940	12940	0
375	20250213	153800	1506544480	12940	12940	12940	12940	0
376	20250213	153700	1506544480	12940	12940	12940	12940	0
377	20250213	153600	1506544480	12940	12940	12940	12940	0
378	20250213	153500	1506544480	12940	12940	12940	12940	0
379	20250213	153400	1506544480	12940	12940	12940	12940	0
380	20250213	153300	1506544480	12940	12940	12940	12940	0
381	20250213	153200	1506544480	12940	12940	12940	12940	0
382	20250213	153100	1506544480	12940	12940	12940	12940	0
383	20250213	153000	1506544480	12940	12940	12940	12940	812
384	20250213	152900	1496037200	12940	12940	12940	12940	0
385	20250213	152800	1496037200	12940	12940	12940	12940	0
386	20250213	152700	1496037200	12940	12940	12940	12940	0
387	20250213	152600	1496037200	12940	12940	12940	12940	0
388	20250213	152500	1496037200	12940	12940	12940	12940	0
389	20250213	152400	1496037200	12940	12940	12940	12940	0
390	20250213	152300	1496037200	12940	12940	12940	12940	0
391	20250213	152200	1496037200	12940	12940	12940	12940	0
392	20250213	152100	1496037200	12940	12940	12940	12940	0
393	20250213	152000	1496037200	12940	12940	12940	12940	0
394	20250213	151900	1496037200	12940	12940	12940	12940	83
395	20250213	151800	1494963180	12950	12940	12950	12850	1301
396	20250213	151700	1478136560	12940	12940	13000	12940	267
397	20250213	151600	1474680980	12940	13000	13050	12940	1102
398	20250213	151500	1460360380	12960	13000	13000	12960	1027
399	20250213	151400	1447012040	13000	13000	13000	13000	4
400	20250213	151300	1446960040	13000	13000	13000	12980	965
401	20250213	151200	1434415780	12980	13020	13020	12980	315
402	20250213	151100	1430317930	13020	13070	13070	13020	939
403	20250213	151000	1418060420	13130	13130	13130	13070	57
404	20250213	150900	1417314830	13130	13140	13140	13130	14
405	20250213	150800	1417130910	13140	13140	13140	13060	127
406	20250213	150700	1415462220	13140	13130	13140	13130	100
407	20250213	150600	1414149210	13060	13100	13140	13060	502
408	20250213	150500	1407582140	13100	13160	13160	13100	101
409	20250213	150400	1406253040	13100	13140	13210	13100	1120
410	20250213	150300	1391546890	13230	13240	13250	13150	181
411	20250213	150200	1389156230	13240	13240	13250	13240	130
412	20250213	150100	1387434730	13240	13240	13250	13240	115
413	20250213	150000	1385911910	13260	13180	13260	13180	131
414	20250213	145900	1384176450	13260	13250	13260	13250	103
415	20250213	145800	1382811360	13250	13250	13250	13250	0
416	20250213	145700	1382811360	13250	13240	13250	13140	125
417	20250213	145600	1381156290	13240	13230	13240	13230	117
418	20250213	145500	1379608330	13230	13220	13230	13220	109
419	20250213	145400	1378167150	13140	13210	13230	13140	327
420	20250213	145300	1373852860	13210	13120	13210	13120	831
421	20250213	145200	1362916750	13220	13220	13220	13220	100
422	20250213	145100	1361594750	13220	13210	13220	13120	151
423	20250213	145000	1359601000	13220	13200	13220	13200	100
424	20250213	144900	1358280200	13120	13210	13210	13120	102
425	20250213	144800	1356932960	13210	13190	13210	13190	100
426	20250213	144700	1355612720	13200	13200	13200	13190	200
427	20250213	144600	1352973030	13200	13190	13200	13190	150
428	20250213	144500	1350993880	13190	13190	13190	13190	100
429	20250213	144400	1349674880	13190	13190	13190	13190	100
430	20250213	144300	1348355880	13100	13190	13190	13100	110
431	20250213	144200	1346905880	13180	13180	13190	13180	163
432	20250213	144100	1344757050	13190	13190	13190	13190	122
433	20250213	144000	1343147870	13190	13180	13190	13180	110
434	20250213	143900	1341697070	13190	13190	13190	13190	100
435	20250213	143800	1340378070	13190	13180	13190	13180	130
436	20250213	143700	1338663670	13190	13190	13190	13190	323
437	20250213	143600	1334403300	13190	13180	13200	13180	134
438	20250213	143500	1332635650	13180	13130	13180	13130	611
439	20250213	143400	1324599300	13140	13140	13140	13140	100
440	20250213	143300	1323285300	13140	13140	13140	13140	100
441	20250213	143200	1321971300	13140	13140	13140	13040	152
442	20250213	143100	1319976960	13140	13140	13150	13030	210
443	20250213	143000	1317225530	13140	13140	13140	13140	102
444	20250213	142900	1315885250	13150	13150	13150	13150	100
445	20250213	142800	1314570250	13150	13140	13150	13140	100
446	20250213	142700	1313256190	13140	13130	13140	13130	129
447	20250213	142600	1311561930	13150	13150	13150	13150	0
448	20250213	142500	1311561930	13150	13130	13150	13130	120
449	20250213	142400	1309984690	13130	13120	13130	13120	105
450	20250213	142300	1308606540	13130	13120	13130	13120	103
451	20250213	142200	1307254830	13120	13100	13130	13020	173
452	20250213	142100	1304989910	13100	13080	13100	13020	198
453	20250213	142000	1302402130	13080	13080	13100	13080	120
454	20250213	141900	1300832430	13080	13090	13090	13080	118
455	20250213	141800	1299287860	13010	13090	13090	13010	111
456	20250213	141700	1297834950	13090	13090	13090	13090	100
457	20250213	141600	1296525950	13090	13090	13090	13090	121
458	20250213	141500	1294942060	13090	13090	13090	13090	100
459	20250213	141400	1293633060	13090	13070	13090	13000	403
460	20250213	141300	1288382400	13080	12950	13080	12900	2632
461	20250213	141200	1254081840	13000	13020	13030	13000	101
462	20250213	141100	1252766060	12940	13040	13040	12940	130
463	20250213	141000	1251073860	13040	13040	13040	13040	19
464	20250213	140900	1250826100	13040	13000	13040	13000	251
465	20250213	140800	1247559850	13040	13040	13040	13040	100
466	20250213	140700	1246255850	13040	13040	13040	13040	100
467	20250213	140600	1244951850	13040	13030	13040	13030	101
468	20250213	140500	1243634840	13040	13040	13040	13040	100
469	20250213	140400	1242330840	13040	13030	13040	13030	100
470	20250213	140300	1241027630	13030	12950	13030	12930	130
471	20250213	140200	1239336240	13030	13030	13030	13030	100
472	20250213	140100	1238033240	13030	13020	13030	13020	113
473	20250213	140000	1236561510	13020	13020	13020	13020	109
474	20250213	135900	1235142330	13000	13010	13020	13000	101
475	20250213	135800	1233827520	12930	13020	13020	12930	150
476	20250213	135700	1231878830	13020	13010	13020	13010	100
477	20250213	135600	1230577580	13020	13020	13020	13020	100
478	20250213	135500	1229275580	13020	13020	13020	13020	600
479	20250213	135400	1221463580	13020	13020	13020	13020	50
480	20250213	135300	1220812580	13020	13010	13020	13010	100
481	20250213	135200	1219511230	13010	12990	13010	12990	100
482	20250213	135100	1218210410	13000	13000	13000	13000	100
483	20250213	135000	1216910410	13000	12970	13000	12970	100
484	20250213	134900	1215612290	12980	12980	12980	12970	190
485	20250213	134800	1213146190	12990	12970	12990	12970	101
486	20250213	134700	1211834600	12980	12980	12980	12980	133
487	20250213	134600	1210108260	12980	12980	12980	12980	102
488	20250213	134500	1208784300	12990	12980	12990	12980	100
489	20250213	134400	1207485850	12980	12960	12990	12960	115
490	20250213	134300	1205993450	12960	12980	12990	12960	150
491	20250213	134200	1204046550	12880	12980	12990	12880	956
492	20250213	134100	1191658240	12990	12980	12990	12980	100
493	20250213	134000	1190359340	12990	12980	12990	12980	103
494	20250213	133900	1189022200	12980	12970	12980	12970	103
495	20250213	133800	1187685870	12970	12970	12970	12970	0
496	20250213	133700	1187685870	12970	12960	12970	12960	138
497	20250213	133600	1185897060	12970	12970	12970	12960	227
498	20250213	133500	1182953570	12970	12960	12970	12960	100
499	20250213	133400	1181657370	12970	12960	12970	12960	100
500	20250213	133300	1180361070	12970	12960	12970	12960	100
501	20250213	133200	1179065000	12970	12960	12970	12960	100
502	20250213	133100	1177768180	12960	12930	12960	12930	131
503	20250213	133000	1176072710	12900	12890	12900	12890	135
504	20250213	132900	1174331560	12890	12870	12890	12870	101
505	20250213	132800	1173029690	12890	12860	12890	12860	100
506	20250213	132700	1171740870	12860	12860	12860	12860	105
507	20250213	132600	1170390570	12860	12860	12860	12860	130
508	20250213	132500	1168718770	12860	12850	12860	12850	200
509	20250213	132400	1166148330	12860	12780	12860	12780	110
510	20250213	132300	1164741410	12780	12770	12780	12750	1710
511	20250213	132200	1142935560	12770	12770	12770	12770	1
512	20250213	132100	1142922790	12760	12760	12760	12760	2075
513	20250213	132000	1116445790	12770	12770	12770	12770	22
514	20250213	131900	1116164850	12780	12780	12780	12770	153
515	20250213	131800	1114210510	12790	12790	12790	12790	1094
516	20250213	131700	1100218250	12790	12800	12800	12790	48
517	20250213	131600	1099604230	12800	12800	12800	12800	392
518	20250213	131500	1094586630	12810	12810	12810	12810	80
519	20250213	131400	1093561830	12860	12860	12860	12860	3
520	20250213	131300	1093523250	12850	12850	12850	12850	15
521	20250213	131200	1093330500	12850	12820	12850	12820	5
522	20250213	131100	1093266310	12810	12810	12810	12810	10
523	20250213	131000	1093138210	12810	12810	12810	12810	0
524	20250213	130900	1093138210	12810	12810	12810	12810	1
525	20250213	130800	1093125400	12850	12850	12850	12850	4
526	20250213	130700	1093074000	12810	12810	12810	12810	0
527	20250213	130600	1093074000	12810	12810	12810	12810	0
528	20250213	130500	1093074000	12810	12820	12820	12810	363
529	20250213	130400	1088422680	12830	12830	12830	12830	367
530	20250213	130300	1083714070	12850	12850	12850	12850	10
531	20250213	130200	1083585570	12850	12850	12850	12850	0
532	20250213	130100	1083585570	12850	12840	12850	12840	10
533	20250213	130000	1083457080	12850	12850	12850	12850	3
534	20250213	125900	1083418530	12850	12850	12850	12850	3
535	20250213	125800	1083379980	12840	12840	12840	12840	2
536	20250213	125700	1083354300	12840	12840	12840	12840	2
537	20250213	125600	1083328620	12840	12840	12840	12840	23
538	20250213	125500	1083033300	12810	12810	12810	12810	0
539	20250213	125400	1083033300	12810	12810	12810	12810	10
540	20250213	125300	1082905200	12840	12840	12840	12840	2
541	20250213	125200	1082879520	12810	12810	12810	12810	159
542	20250213	125100	1080842730	12810	12810	12810	12810	228
543	20250213	125000	1077922050	12820	12840	12840	12820	446
544	20250213	124900	1072198980	12840	12840	12840	12840	0
545	20250213	124800	1072198980	12840	12840	12840	12840	51
546	20250213	124700	1071544140	12850	12850	12850	12850	186
547	20250213	124600	1069154040	12860	12850	12860	12850	53
548	20250213	124500	1068472890	12860	12860	12860	12860	1
549	20250213	124400	1068460030	12870	12890	12890	12860	373
550	20250213	124300	1063662230	12890	12890	12890	12880	37
551	20250213	124200	1063185550	12890	12890	12890	12890	0
552	20250213	124100	1063185550	12890	12900	12900	12890	1019
553	20250213	124000	1050040540	12910	12920	12920	12910	150
554	20250213	123900	1048102640	12930	12930	12930	12930	10
555	20250213	123800	1047973340	12920	12920	12920	12920	39
556	20250213	123700	1047469460	12850	12850	12850	12850	2
557	20250213	123600	1047443760	12860	12860	12860	12860	0
558	20250213	123500	1047443760	12860	12860	12860	12860	10
559	20250213	123400	1047315160	12860	12850	12930	12850	11
560	20250213	123300	1047173640	12900	12900	12900	12900	1
561	20250213	123200	1047160740	12920	12910	12920	12910	16
562	20250213	123100	1046954080	12870	12870	12870	12870	0
563	20250213	123000	1046954080	12870	12870	12870	12870	0
564	20250213	122900	1046954080	12870	12870	12870	12870	17
565	20250213	122800	1046735290	12860	12860	12860	12860	30
566	20250213	122700	1046349490	12860	12860	12860	12860	0
567	20250213	122600	1046349490	12860	12860	12860	12860	0
568	20250213	122500	1046349490	12860	12860	12860	12860	0
569	20250213	122400	1046349490	12860	12860	12860	12860	11
570	20250213	122300	1046208030	12860	12850	12860	12850	132
571	20250213	122200	1044511440	12840	12840	12840	12840	123
572	20250213	122100	1042932120	12830	12830	12830	12830	0
573	20250213	122000	1042932120	12830	12830	12830	12820	103
574	20250213	121900	1041610950	12850	12850	12850	12850	115
575	20250213	121800	1040133200	12850	12850	12850	12850	1
576	20250213	121700	1040120350	12850	12810	12850	12810	135
577	20250213	121600	1038389200	12830	12810	12830	12800	652
578	20250213	121500	1030034630	12820	12820	12820	12820	0
579	20250213	121400	1030034630	12820	12830	12830	12820	111
580	20250213	121300	1028610750	12830	12830	12830	12830	0
581	20250213	121200	1028610750	12830	12880	12880	12830	690
582	20250213	121100	1019751390	12860	12860	12860	12860	0
583	20250213	121000	1019751390	12860	12870	12870	12860	242
584	20250213	120900	1016636880	12920	12920	12920	12920	2
585	20250213	120800	1016611040	12920	12920	12920	12920	10
586	20250213	120700	1016481840	12870	12870	12870	12870	0
587	20250213	120600	1016481840	12870	12870	12870	12870	0
588	20250213	120500	1016481840	12870	12930	12930	12870	406
589	20250213	120400	1011252390	12940	12940	12940	12940	0
590	20250213	120300	1011252390	12940	12940	12940	12940	4
591	20250213	120200	1011200630	12940	12970	12970	12920	15
592	20250213	120100	1011006400	12970	12970	12970	12970	0
593	20250213	120000	1011006400	12970	12970	12970	12970	0
594	20250213	115900	1011006400	12970	12970	12970	12970	0
595	20250213	115800	1011006400	12970	12970	12970	12970	0
596	20250213	115700	1011006400	12970	12970	12970	12970	0
597	20250213	115600	1011006400	12970	12970	12970	12970	5
598	20250213	115500	1010941550	12970	12970	12970	12970	1
599	20250213	115400	1010928580	12880	12880	12880	12880	1
600	20250213	115300	1010915700	12890	12890	12890	12890	5
601	20250213	115200	1010851250	12890	12890	12890	12890	0
602	20250213	115100	1010851250	12890	12890	12890	12890	206
603	20250213	115000	1008195910	12990	12990	12990	12990	3
604	20250213	114900	1008156940	12990	12990	12990	12990	1
605	20250213	114800	1008143950	12890	12890	12890	12890	0
606	20250213	114700	1008143950	12890	12890	12890	12890	0
607	20250213	114600	1008143950	12890	12890	12890	12890	151
608	20250213	114500	1006197560	13010	13010	13010	13010	0
609	20250213	114400	1006197560	13010	12950	13010	12950	20
610	20250213	114300	1005937960	12950	12950	12950	12950	0
611	20250213	114200	1005937960	12950	12950	12950	12950	0
612	20250213	114100	1005937960	12950	12950	12950	12950	0
613	20250213	114000	1005937960	12950	12950	12950	12950	10
614	20250213	113900	1005808460	12880	12880	12880	12880	0
615	20250213	113800	1005808460	12880	12880	12880	12880	1
616	20250213	113700	1005795580	12880	12880	12880	12880	10
617	20250213	113600	1005666780	12880	12950	12950	12880	4
618	20250213	113500	1005615190	12880	12870	12880	12870	140
619	20250213	113400	1003812390	12840	12840	12840	12840	0
620	20250213	113300	1003812390	12840	12840	12840	12840	0
621	20250213	113200	1003812390	12840	13050	13050	12840	561
622	20250213	113100	996578560	13020	13000	13020	13000	2
623	20250213	113000	996552540	13000	13000	13000	13000	30
624	20250213	112900	996162540	12960	12960	12960	12960	40
625	20250213	112800	995644140	12920	13010	13010	12920	79
626	20250213	112700	994618880	13010	13050	13050	13010	45
627	20250213	112600	994032860	13020	13040	13060	13020	108
628	20250213	112500	992625230	13070	13070	13070	13020	50
629	20250213	112400	991972070	13070	13060	13070	13050	146
630	20250213	112300	990064450	13060	12980	13060	12980	949
631	20250213	112200	977729290	12980	12920	12980	12920	176
632	20250213	112100	975450260	12920	12900	12920	12900	821
633	20250213	112000	964849860	12900	12910	12910	12900	45
634	20250213	111900	964269160	12900	12910	12910	12900	323
635	20250213	111800	960102260	12920	12920	12920	12910	63
636	20250213	111700	959288800	12920	12910	12920	12910	136
637	20250213	111600	957533010	12910	12910	12910	12910	62
638	20250213	111500	956732590	12910	12910	12910	12910	21
639	20250213	111400	956461480	12910	12920	12920	12890	72
640	20250213	111300	955532170	12890	12910	12910	12890	40
641	20250213	111200	955016150	12920	12920	12920	12920	0
642	20250213	111100	955016150	12920	12920	12920	12920	0
643	20250213	111000	955016150	12920	12920	12920	12920	44
644	20250213	110900	954447670	12920	12820	12920	12820	146
645	20250213	110800	952573780	12820	12820	12820	12820	1
646	20250213	110700	952560960	12820	12780	12830	12780	42
647	20250213	110600	952024110	12780	12780	12780	12780	854
648	20250213	110500	941109990	12790	12840	12840	12790	472
649	20250213	110400	935063810	12840	12920	12920	12840	257
650	20250213	110300	931760410	12920	12830	12920	12830	184
651	20250213	110200	929390190	12830	12770	12830	12770	1332
652	20250213	110100	912342370	12760	12770	12770	12760	394
653	20250213	110000	907314920	12760	12810	12810	12760	308
654	20250213	105900	903376990	12800	12820	12830	12800	256
655	20250213	105800	900095410	12830	12850	12850	12830	741
656	20250213	105700	890576890	12860	12880	12880	12860	251
657	20250213	105600	887345410	12900	12890	12900	12890	34
658	20250213	105500	886907120	12900	12900	12900	12890	3
659	20250213	105400	886868430	12900	12900	12910	12900	54
660	20250213	105300	886171800	12880	12880	12880	12880	33
661	20250213	105200	885746760	12920	12920	12920	12920	0
662	20250213	105100	885746760	12920	12920	12920	12920	6
663	20250213	105000	885669240	12920	12870	12920	12870	301
664	20250213	104900	881788730	12870	12870	12870	12870	2
665	20250213	104800	881762990	12870	12870	12870	12870	2
666	20250213	104700	881737250	12840	12860	12860	12840	460
667	20250213	104600	875830450	12860	12840	12860	12840	377
668	20250213	104500	870984270	12840	12780	12840	12780	817
669	20250213	104400	860517850	12780	12780	12780	12780	0
670	20250213	104300	860517850	12780	12780	12780	12780	30
671	20250213	104200	860134450	12780	12780	12780	12780	0
672	20250213	104100	860134450	12780	12780	12780	12770	790
673	20250213	104000	850038270	12780	12780	12780	12780	2
674	20250213	103900	850012710	12740	12740	12740	12740	3
675	20250213	103800	849974490	12740	12740	12740	12740	69
676	20250213	103700	849095430	12740	12740	12740	12740	30
677	20250213	103600	848713230	12740	12700	12740	12700	1137
678	20250213	103500	834268670	12720	12710	12730	12710	1511
679	20250213	103400	815058690	12710	12740	12740	12710	1438
680	20250213	103300	796777840	12730	12730	12730	12730	10
681	20250213	103200	796650540	12740	12750	12750	12740	50
682	20250213	103100	796013430	12770	12770	12770	12770	0
683	20250213	103000	796013430	12770	12780	12780	12770	26
684	20250213	102900	795681390	12780	12780	12780	12780	53
685	20250213	102800	795004050	12780	12780	12780	12780	0
686	20250213	102700	795004050	12780	12770	12780	12770	60
687	20250213	102600	794237520	12770	12770	12770	12750	67
688	20250213	102500	793382350	12770	12760	12770	12760	51
689	20250213	102400	792731090	12760	12750	12760	12750	432
690	20250213	102300	787219170	12700	12710	12760	12700	3964
691	20250213	102200	736868820	12710	12730	12730	12710	557
692	20250213	102100	729779080	12730	12760	12760	12730	93
693	20250213	102000	728593160	12760	12740	12760	12700	2033
694	20250213	101900	702737050	12750	12810	12820	12750	2015
695	20250213	101800	676971280	12810	12800	12810	12800	180
696	20250213	101700	674667130	12800	12740	12810	12740	563
697	20250213	101600	667464890	12810	12810	12810	12810	15
698	20250213	101500	667272740	12810	12700	12810	12700	1029
699	20250213	101400	654155800	12700	12800	12800	12690	6965
700	20250213	101300	565548000	12780	12780	12780	12780	220
701	20250213	101200	562736400	12780	12790	12830	12740	4097
702	20250213	101100	510397050	12880	12810	12880	12810	767
703	20250213	101000	500571710	12730	12770	12860	12730	2306
704	20250213	100900	471151810	12880	12830	12880	12770	1720
705	20250213	100800	449145850	12790	12820	12850	12790	2228
706	20250213	100700	420611140	12820	12940	12940	12820	1929
707	20250213	100600	395736690	12930	12960	12960	12930	1730
708	20250213	100500	373336210	12960	12960	12960	12960	466
709	20250213	100400	367296850	12960	12960	12960	12960	736
710	20250213	100300	357758290	12960	13020	13020	12960	1304
711	20250213	100200	340841780	13090	13090	13090	13090	0
712	20250213	100100	340841780	13090	13090	13090	13090	2
713	20250213	100000	340815600	13090	13090	13090	13090	1
714	20250213	095900	340802510	13090	13090	13090	13090	0
715	20250213	095800	340802510	13090	13010	13090	13000	52
716	20250213	095700	340126320	13010	13090	13090	13010	11
717	20250213	095600	339983130	13000	13080	13080	13000	100
718	20250213	095500	338681820	13000	13040	13040	13000	762
719	20250213	095400	328775730	13000	13000	13000	13000	1
720	20250213	095300	328762730	13000	13050	13050	12980	7322
721	20250213	095200	233573390	13090	13060	13090	13050	101
722	20250213	095100	232255270	13050	13050	13050	13050	0
723	20250213	095000	232255270	13050	13050	13050	13050	21
724	20250213	094900	231981220	13060	13060	13060	13060	100
725	20250213	094800	230675220	13060	13060	13060	13060	0
726	20250213	094700	230675220	13060	13100	13100	13060	14
727	20250213	094600	230492210	13100	13150	13150	13100	640
728	20250213	094500	222095530	13150	13150	13150	13150	1
729	20250213	094400	222082380	13140	13080	13140	13080	311
730	20250213	094300	218005920	13040	13040	13040	13040	1
731	20250213	094200	217992880	13050	13050	13050	13050	57
732	20250213	094100	217249030	13040	13030	13040	13030	136
733	20250213	094000	215476790	13030	13040	13040	13030	2
734	20250213	093900	215450720	13040	13040	13040	13040	168
735	20250213	093800	213260000	13040	13030	13040	13030	142
736	20250213	093700	211409120	13030	12980	13030	12970	669
737	20250213	093600	202709750	12980	13000	13000	12980	95
738	20250213	093500	201476320	13040	13040	13040	13040	2
739	20250213	093400	201450240	12980	13020	13020	12980	1131
740	20250213	093300	186753930	13030	13030	13030	13030	111
741	20250213	093200	185307600	13020	13020	13050	13010	361
742	20250213	093100	180608880	13000	13010	13010	13000	115
743	20250213	093000	179112880	13010	13010	13010	13010	160
744	20250213	092900	177031280	13050	13050	13050	13050	119
745	20250213	092800	175478330	13050	13010	13050	13000	3908
746	20250213	092700	124638190	13010	13090	13090	13010	1896
747	20250213	092600	99947540	13090	13100	13110	13090	447
748	20250213	092500	94090850	13100	13150	13150	13100	378
749	20250213	092400	89137640	13150	13150	13150	13120	762
750	20250213	092300	79132350	13150	13150	13150	13150	0
751	20250213	092200	79132350	13150	13230	13230	13140	2098
752	20250213	092100	51431250	13230	13260	13260	13230	188
753	20250213	092000	48940600	13260	13260	13260	13260	2
754	20250213	091900	48914080	13260	13250	13260	13250	63
755	20250213	091800	48079320	13260	13270	13270	13260	196
756	20250213	091700	45478800	13360	13360	13360	13360	2
757	20250213	091600	45452080	13360	13360	13360	13360	3
758	20250213	091500	45412000	13270	13320	13320	13270	243
759	20250213	091400	42178670	13360	13360	13360	13360	0
760	20250213	091300	42178670	13360	13360	13360	13360	1200
761	20250213	091200	26146670	13360	13360	13360	13360	0
762	20250213	091100	26146670	13360	13360	13360	13360	0
763	20250213	091000	26146670	13360	13360	13360	13360	515
764	20250213	090900	19266270	13340	13340	13340	13340	50
765	20250213	090800	18599270	13340	13340	13340	13340	120
766	20250213	090700	16998470	13360	13360	13360	13360	0
767	20250213	090600	16998470	13360	13310	13360	13310	57
768	20250213	090500	16238010	13310	13320	13350	13310	166
769	20250213	090400	14026350	13340	13360	13360	13340	418
770	20250213	090300	8446390	13360	13380	13380	13360	2
771	20250213	090200	8419650	13390	13420	13420	13390	320
772	20250213	090100	4133200	13420	13420	13420	13420	200
773	20250213	090000	1449200	13420	13400	13420	13400	108