KissMeData/475150/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	215500	17800827400	12910	12910	12910	12910	6666
3	20250212	215400	17800827400	12910	12910	12910	12910	0
4	20250212	215300	17800827400	12910	12910	12910	12910	0
5	20250212	215200	17800827400	12910	12910	12910	12910	0
6	20250212	215100	17800827400	12910	12910	12910	12910	0
7	20250212	215000	17800827400	12910	12910	12910	12910	0
8	20250212	214900	17800827400	12910	12910	12910	12910	0
9	20250212	214800	17800827400	12910	12910	12910	12910	0
10	20250212	214700	17800827400	12910	12910	12910	12910	0
11	20250212	214600	17800827400	12910	12910	12910	12910	0
12	20250212	214500	17800827400	12910	12910	12910	12910	0
13	20250212	214400	17800827400	12910	12910	12910	12910	0
14	20250212	214300	17800827400	12910	12910	12910	12910	0
15	20250212	214200	17800827400	12910	12910	12910	12910	0
16	20250212	214100	17800827400	12910	12910	12910	12910	0
17	20250212	214000	17800827400	12910	12910	12910	12910	0
18	20250212	213900	17800827400	12910	12910	12910	12910	0
19	20250212	213800	17800827400	12910	12910	12910	12910	0
20	20250212	213700	17800827400	12910	12910	12910	12910	0
21	20250212	213600	17800827400	12910	12910	12910	12910	0
22	20250212	213500	17800827400	12910	12910	12910	12910	0
23	20250212	213400	17800827400	12910	12910	12910	12910	0
24	20250212	213300	17800827400	12910	12910	12910	12910	0
25	20250212	213200	17800827400	12910	12910	12910	12910	0
26	20250212	213100	17800827400	12910	12910	12910	12910	0
27	20250212	213000	17800827400	12910	12910	12910	12910	0
28	20250212	212900	17800827400	12910	12910	12910	12910	0
29	20250212	212800	17800827400	12910	12910	12910	12910	0
30	20250212	212700	17800827400	12910	12910	12910	12910	0
31	20250212	212600	17800827400	12910	12910	12910	12910	0
32	20250212	212500	17800827400	12910	12910	12910	12910	6666
33	20250212	212400	17800827400	12910	12910	12910	12910	0
34	20250212	212300	17800827400	12910	12910	12910	12910	0
35	20250212	212200	17800827400	12910	12910	12910	12910	0
36	20250212	212100	17800827400	12910	12910	12910	12910	0
37	20250212	212000	17800827400	12910	12910	12910	12910	0
38	20250212	211900	17800827400	12910	12910	12910	12910	0
39	20250212	211800	17800827400	12910	12910	12910	12910	0
40	20250212	211700	17800827400	12910	12910	12910	12910	0
41	20250212	211600	17800827400	12910	12910	12910	12910	0
42	20250212	211500	17800827400	12910	12910	12910	12910	0
43	20250212	211400	17800827400	12910	12910	12910	12910	0
44	20250212	211300	17800827400	12910	12910	12910	12910	0
45	20250212	211200	17800827400	12910	12910	12910	12910	0
46	20250212	211100	17800827400	12910	12910	12910	12910	0
47	20250212	211000	17800827400	12910	12910	12910	12910	0
48	20250212	210900	17800827400	12910	12910	12910	12910	0
49	20250212	210800	17800827400	12910	12910	12910	12910	0
50	20250212	210700	17800827400	12910	12910	12910	12910	0
51	20250212	210600	17800827400	12910	12910	12910	12910	0
52	20250212	210500	17800827400	12910	12910	12910	12910	0
53	20250212	210400	17800827400	12910	12910	12910	12910	0
54	20250212	210300	17800827400	12910	12910	12910	12910	0
55	20250212	210200	17800827400	12910	12910	12910	12910	0
56	20250212	210100	17800827400	12910	12910	12910	12910	0
57	20250212	210000	17800827400	12910	12910	12910	12910	0
58	20250212	205900	17800827400	12910	12910	12910	12910	0
59	20250212	205800	17800827400	12910	12910	12910	12910	0
60	20250212	205700	17800827400	12910	12910	12910	12910	0
61	20250212	205600	17800827400	12910	12910	12910	12910	0
62	20250212	205500	17800827400	12910	12910	12910	12910	6666
63	20250212	205400	17800827400	12910	12910	12910	12910	0
64	20250212	205300	17800827400	12910	12910	12910	12910	0
65	20250212	205200	17800827400	12910	12910	12910	12910	0
66	20250212	205100	17800827400	12910	12910	12910	12910	0
67	20250212	205000	17800827400	12910	12910	12910	12910	0
68	20250212	204900	17800827400	12910	12910	12910	12910	0
69	20250212	204800	17800827400	12910	12910	12910	12910	0
70	20250212	204700	17800827400	12910	12910	12910	12910	0
71	20250212	204600	17800827400	12910	12910	12910	12910	0
72	20250212	204500	17800827400	12910	12910	12910	12910	0
73	20250212	204400	17800827400	12910	12910	12910	12910	0
74	20250212	204300	17800827400	12910	12910	12910	12910	0
75	20250212	204200	17800827400	12910	12910	12910	12910	0
76	20250212	204100	17800827400	12910	12910	12910	12910	0
77	20250212	204000	17800827400	12910	12910	12910	12910	0
78	20250212	203900	17800827400	12910	12910	12910	12910	0
79	20250212	203800	17800827400	12910	12910	12910	12910	0
80	20250212	203700	17800827400	12910	12910	12910	12910	0
81	20250212	203600	17800827400	12910	12910	12910	12910	0
82	20250212	203500	17800827400	12910	12910	12910	12910	0
83	20250212	203400	17800827400	12910	12910	12910	12910	0
84	20250212	203300	17800827400	12910	12910	12910	12910	0
85	20250212	203200	17800827400	12910	12910	12910	12910	0
86	20250212	203100	17800827400	12910	12910	12910	12910	0
87	20250212	203000	17800827400	12910	12910	12910	12910	0
88	20250212	202900	17800827400	12910	12910	12910	12910	0
89	20250212	202800	17800827400	12910	12910	12910	12910	0
90	20250212	202700	17800827400	12910	12910	12910	12910	0
91	20250212	202600	17800827400	12910	12910	12910	12910	0
92	20250212	202500	17800827400	12910	12910	12910	12910	6666
93	20250212	202400	17800827400	12910	12910	12910	12910	0
94	20250212	202300	17800827400	12910	12910	12910	12910	0
95	20250212	202200	17800827400	12910	12910	12910	12910	0
96	20250212	202100	17800827400	12910	12910	12910	12910	0
97	20250212	202000	17800827400	12910	12910	12910	12910	0
98	20250212	201900	17800827400	12910	12910	12910	12910	0
99	20250212	201800	17800827400	12910	12910	12910	12910	0
100	20250212	201700	17800827400	12910	12910	12910	12910	0
101	20250212	201600	17800827400	12910	12910	12910	12910	0
102	20250212	201500	17800827400	12910	12910	12910	12910	0
103	20250212	201400	17800827400	12910	12910	12910	12910	0
104	20250212	201300	17800827400	12910	12910	12910	12910	0
105	20250212	201200	17800827400	12910	12910	12910	12910	0
106	20250212	201100	17800827400	12910	12910	12910	12910	0
107	20250212	201000	17800827400	12910	12910	12910	12910	0
108	20250212	200900	17800827400	12910	12910	12910	12910	0
109	20250212	200800	17800827400	12910	12910	12910	12910	0
110	20250212	200700	17800827400	12910	12910	12910	12910	0
111	20250212	200600	17800827400	12910	12910	12910	12910	0
112	20250212	200500	17800827400	12910	12910	12910	12910	0
113	20250212	200400	17800827400	12910	12910	12910	12910	0
114	20250212	200300	17800827400	12910	12910	12910	12910	0
115	20250212	200200	17800827400	12910	12910	12910	12910	0
116	20250212	200100	17800827400	12910	12910	12910	12910	0
117	20250212	200000	17800827400	12910	12910	12910	12910	0
118	20250212	195900	17800827400	12910	12910	12910	12910	0
119	20250212	195800	17800827400	12910	12910	12910	12910	0
120	20250212	195700	17800827400	12910	12910	12910	12910	0
121	20250212	195600	17800827400	12910	12910	12910	12910	0
122	20250212	195500	17800827400	12910	12910	12910	12910	6666
123	20250212	195400	17800827400	12910	12910	12910	12910	0
124	20250212	195300	17800827400	12910	12910	12910	12910	0
125	20250212	195200	17800827400	12910	12910	12910	12910	0
126	20250212	195100	17800827400	12910	12910	12910	12910	0
127	20250212	195000	17800827400	12910	12910	12910	12910	0
128	20250212	194900	17800827400	12910	12910	12910	12910	0
129	20250212	194800	17800827400	12910	12910	12910	12910	0
130	20250212	194700	17800827400	12910	12910	12910	12910	0
131	20250212	194600	17800827400	12910	12910	12910	12910	0
132	20250212	194500	17800827400	12910	12910	12910	12910	0
133	20250212	194400	17800827400	12910	12910	12910	12910	0
134	20250212	194300	17800827400	12910	12910	12910	12910	0
135	20250212	194200	17800827400	12910	12910	12910	12910	0
136	20250212	194100	17800827400	12910	12910	12910	12910	0
137	20250212	194000	17800827400	12910	12910	12910	12910	0
138	20250212	193900	17800827400	12910	12910	12910	12910	0
139	20250212	193800	17800827400	12910	12910	12910	12910	0
140	20250212	193700	17800827400	12910	12910	12910	12910	0
141	20250212	193600	17800827400	12910	12910	12910	12910	0
142	20250212	193500	17800827400	12910	12910	12910	12910	0
143	20250212	193400	17800827400	12910	12910	12910	12910	0
144	20250212	193300	17800827400	12910	12910	12910	12910	0
145	20250212	193200	17800827400	12910	12910	12910	12910	0
146	20250212	193100	17800827400	12910	12910	12910	12910	0
147	20250212	193000	17800827400	12910	12910	12910	12910	0
148	20250212	192900	17800827400	12910	12910	12910	12910	0
149	20250212	192800	17800827400	12910	12910	12910	12910	0
150	20250212	192700	17800827400	12910	12910	12910	12910	0
151	20250212	192600	17800827400	12910	12910	12910	12910	0
152	20250212	192500	17800827400	12910	12910	12910	12910	6666
153	20250212	192400	17800827400	12910	12910	12910	12910	0
154	20250212	192300	17800827400	12910	12910	12910	12910	0
155	20250212	192200	17800827400	12910	12910	12910	12910	0
156	20250212	192100	17800827400	12910	12910	12910	12910	0
157	20250212	192000	17800827400	12910	12910	12910	12910	0
158	20250212	191900	17800827400	12910	12910	12910	12910	0
159	20250212	191800	17800827400	12910	12910	12910	12910	0
160	20250212	191700	17800827400	12910	12910	12910	12910	0
161	20250212	191600	17800827400	12910	12910	12910	12910	0
162	20250212	191500	17800827400	12910	12910	12910	12910	0
163	20250212	191400	17800827400	12910	12910	12910	12910	0
164	20250212	191300	17800827400	12910	12910	12910	12910	0
165	20250212	191200	17800827400	12910	12910	12910	12910	0
166	20250212	191100	17800827400	12910	12910	12910	12910	0
167	20250212	191000	17800827400	12910	12910	12910	12910	0
168	20250212	190900	17800827400	12910	12910	12910	12910	0
169	20250212	190800	17800827400	12910	12910	12910	12910	0
170	20250212	190700	17800827400	12910	12910	12910	12910	0
171	20250212	190600	17800827400	12910	12910	12910	12910	0
172	20250212	190500	17800827400	12910	12910	12910	12910	0
173	20250212	190400	17800827400	12910	12910	12910	12910	0
174	20250212	190300	17800827400	12910	12910	12910	12910	0
175	20250212	190200	17800827400	12910	12910	12910	12910	0
176	20250212	190100	17800827400	12910	12910	12910	12910	0
177	20250212	190000	17800827400	12910	12910	12910	12910	0
178	20250212	185900	17800827400	12910	12910	12910	12910	0
179	20250212	185800	17800827400	12910	12910	12910	12910	0
180	20250212	185700	17800827400	12910	12910	12910	12910	0
181	20250212	185600	17800827400	12910	12910	12910	12910	0
182	20250212	185500	17800827400	12910	12910	12910	12910	6666
183	20250212	185400	17800827400	12910	12910	12910	12910	0
184	20250212	185300	17800827400	12910	12910	12910	12910	0
185	20250212	185200	17800827400	12910	12910	12910	12910	0
186	20250212	185100	17800827400	12910	12910	12910	12910	0
187	20250212	185000	17800827400	12910	12910	12910	12910	0
188	20250212	184900	17800827400	12910	12910	12910	12910	0
189	20250212	184800	17800827400	12910	12910	12910	12910	0
190	20250212	184700	17800827400	12910	12910	12910	12910	0
191	20250212	184600	17800827400	12910	12910	12910	12910	0
192	20250212	184500	17800827400	12910	12910	12910	12910	0
193	20250212	184400	17800827400	12910	12910	12910	12910	0
194	20250212	184300	17800827400	12910	12910	12910	12910	0
195	20250212	184200	17800827400	12910	12910	12910	12910	0
196	20250212	184100	17800827400	12910	12910	12910	12910	0
197	20250212	184000	17800827400	12910	12910	12910	12910	0
198	20250212	183900	17800827400	12910	12910	12910	12910	0
199	20250212	183800	17800827400	12910	12910	12910	12910	0
200	20250212	183700	17800827400	12910	12910	12910	12910	0
201	20250212	183600	17800827400	12910	12910	12910	12910	0
202	20250212	183500	17800827400	12910	12910	12910	12910	0
203	20250212	183400	17800827400	12910	12910	12910	12910	0
204	20250212	183300	17800827400	12910	12910	12910	12910	0
205	20250212	183200	17800827400	12910	12910	12910	12910	0
206	20250212	183100	17800827400	12910	12910	12910	12910	0
207	20250212	183000	17800827400	12910	12910	12910	12910	0
208	20250212	182900	17800827400	12910	12910	12910	12910	0
209	20250212	182800	17800827400	12910	12910	12910	12910	0
210	20250212	182700	17800827400	12910	12910	12910	12910	0
211	20250212	182600	17800827400	12910	12910	12910	12910	0
212	20250212	182500	17800827400	12910	12910	12910	12910	6666
213	20250212	182400	17800827400	12910	12910	12910	12910	0
214	20250212	182300	17800827400	12910	12910	12910	12910	0
215	20250212	182200	17800827400	12910	12910	12910	12910	0
216	20250212	182100	17800827400	12910	12910	12910	12910	0
217	20250212	182000	17800827400	12910	12910	12910	12910	0
218	20250212	181900	17800827400	12910	12910	12910	12910	0
219	20250212	181800	17800827400	12910	12910	12910	12910	0
220	20250212	181700	17800827400	12910	12910	12910	12910	0
221	20250212	181600	17800827400	12910	12910	12910	12910	0
222	20250212	181500	17800827400	12910	12910	12910	12910	0
223	20250212	181400	17800827400	12910	12910	12910	12910	0
224	20250212	181300	17800827400	12910	12910	12910	12910	0
225	20250212	181200	17800827400	12910	12910	12910	12910	0
226	20250212	181100	17800827400	12910	12910	12910	12910	0
227	20250212	181000	17800827400	12910	12910	12910	12910	0
228	20250212	180900	17800827400	12910	12910	12910	12910	0
229	20250212	180800	17800827400	12910	12910	12910	12910	0
230	20250212	180700	17800827400	12910	12910	12910	12910	0
231	20250212	180600	17800827400	12910	12910	12910	12910	0
232	20250212	180500	17800827400	12910	12910	12910	12910	0
233	20250212	180400	17800827400	12910	12910	12910	12910	0
234	20250212	180300	17800827400	12910	12910	12910	12910	0
235	20250212	180200	17800827400	12910	12910	12910	12910	0
236	20250212	180100	17800827400	12910	12910	12910	12910	0
237	20250212	180000	17800827400	12910	12910	12910	12910	0
238	20250212	175900	17800827400	12910	12910	12910	12910	0
239	20250212	175800	17800827400	12910	12910	12910	12910	0
240	20250212	175700	17800827400	12910	12910	12910	12910	0
241	20250212	175600	17800827400	12910	12910	12910	12910	0
242	20250212	175500	17800827400	12910	12910	12910	12910	6666
243	20250212	175400	17800827400	12910	12910	12910	12910	0
244	20250212	175300	17800827400	12910	12910	12910	12910	0
245	20250212	175200	17800827400	12910	12910	12910	12910	0
246	20250212	175100	17800827400	12910	12910	12910	12910	0
247	20250212	175000	17800827400	12910	12910	12910	12910	0
248	20250212	174900	17800827400	12910	12910	12910	12910	0
249	20250212	174800	17800827400	12910	12910	12910	12910	0
250	20250212	174700	17800827400	12910	12910	12910	12910	0
251	20250212	174600	17800827400	12910	12910	12910	12910	0
252	20250212	174500	17800827400	12910	12910	12910	12910	0
253	20250212	174400	17800827400	12910	12910	12910	12910	0
254	20250212	174300	17800827400	12910	12910	12910	12910	0
255	20250212	174200	17800827400	12910	12910	12910	12910	0
256	20250212	174100	17800827400	12910	12910	12910	12910	0
257	20250212	174000	17800827400	12910	12910	12910	12910	0
258	20250212	173900	17800827400	12910	12910	12910	12910	0
259	20250212	173800	17800827400	12910	12910	12910	12910	0
260	20250212	173700	17800827400	12910	12910	12910	12910	0
261	20250212	173600	17800827400	12910	12910	12910	12910	0
262	20250212	173500	17800827400	12910	12910	12910	12910	0
263	20250212	173400	17800827400	12910	12910	12910	12910	0
264	20250212	173300	17800827400	12910	12910	12910	12910	0
265	20250212	173200	17800827400	12910	12910	12910	12910	0
266	20250212	173100	17800827400	12910	12910	12910	12910	0
267	20250212	173000	17800827400	12910	12910	12910	12910	0
268	20250212	172900	17800827400	12910	12910	12910	12910	0
269	20250212	172800	17800827400	12910	12910	12910	12910	0
270	20250212	172700	17800827400	12910	12910	12910	12910	0
271	20250212	172600	17800827400	12910	12910	12910	12910	0
272	20250212	172500	17800827400	12910	12910	12910	12910	6666
273	20250212	172400	17800827400	12910	12910	12910	12910	0
274	20250212	172300	17800827400	12910	12910	12910	12910	0
275	20250212	172200	17800827400	12910	12910	12910	12910	0
276	20250212	172100	17800827400	12910	12910	12910	12910	0
277	20250212	172000	17800827400	12910	12910	12910	12910	0
278	20250212	171900	17800827400	12910	12910	12910	12910	0
279	20250212	171800	17800827400	12910	12910	12910	12910	0
280	20250212	171700	17800827400	12910	12910	12910	12910	0
281	20250212	171600	17800827400	12910	12910	12910	12910	0
282	20250212	171500	17800827400	12910	12910	12910	12910	0
283	20250212	171400	17800827400	12910	12910	12910	12910	0
284	20250212	171300	17800827400	12910	12910	12910	12910	0
285	20250212	171200	17800827400	12910	12910	12910	12910	0
286	20250212	171100	17800827400	12910	12910	12910	12910	0
287	20250212	171000	17800827400	12910	12910	12910	12910	0
288	20250212	170900	17800827400	12910	12910	12910	12910	0
289	20250212	170800	17800827400	12910	12910	12910	12910	0
290	20250212	170700	17800827400	12910	12910	12910	12910	0
291	20250212	170600	17800827400	12910	12910	12910	12910	0
292	20250212	170500	17800827400	12910	12910	12910	12910	0
293	20250212	170400	17800827400	12910	12910	12910	12910	0
294	20250212	170300	17800827400	12910	12910	12910	12910	0
295	20250212	170200	17800827400	12910	12910	12910	12910	0
296	20250212	170100	17800827400	12910	12910	12910	12910	0
297	20250212	170000	17800827400	12910	12910	12910	12910	0
298	20250212	165900	17800827400	12910	12910	12910	12910	0
299	20250212	165800	17800827400	12910	12910	12910	12910	0
300	20250212	165700	17800827400	12910	12910	12910	12910	0
301	20250212	165600	17800827400	12910	12910	12910	12910	0
302	20250212	165500	17800827400	12910	12910	12910	12910	6666
303	20250212	165400	17800827400	12910	12910	12910	12910	0
304	20250212	165300	17800827400	12910	12910	12910	12910	0
305	20250212	165200	17800827400	12910	12910	12910	12910	0
306	20250212	165100	17800827400	12910	12910	12910	12910	0
307	20250212	165000	17800827400	12910	12910	12910	12910	0
308	20250212	164900	17800827400	12910	12910	12910	12910	0
309	20250212	164800	17800827400	12910	12910	12910	12910	0
310	20250212	164700	17800827400	12910	12910	12910	12910	0
311	20250212	164600	17800827400	12910	12910	12910	12910	0
312	20250212	164500	17800827400	12910	12910	12910	12910	0
313	20250212	164400	17800827400	12910	12910	12910	12910	0
314	20250212	164300	17800827400	12910	12910	12910	12910	0
315	20250212	164200	17800827400	12910	12910	12910	12910	0
316	20250212	164100	17800827400	12910	12910	12910	12910	0
317	20250212	164000	17800827400	12910	12910	12910	12910	0
318	20250212	163900	17800827400	12910	12910	12910	12910	0
319	20250212	163800	17800827400	12910	12910	12910	12910	0
320	20250212	163700	17800827400	12910	12910	12910	12910	0
321	20250212	163600	17800827400	12910	12910	12910	12910	0
322	20250212	163500	17800827400	12910	12910	12910	12910	0
323	20250212	163400	17800827400	12910	12910	12910	12910	0
324	20250212	163300	17800827400	12910	12910	12910	12910	0
325	20250212	163200	17800827400	12910	12910	12910	12910	0
326	20250212	163100	17800827400	12910	12910	12910	12910	0
327	20250212	163000	17800827400	12910	12910	12910	12910	0
328	20250212	162900	17800827400	12910	12910	12910	12910	0
329	20250212	162800	17800827400	12910	12910	12910	12910	0
330	20250212	162700	17800827400	12910	12910	12910	12910	0
331	20250212	162600	17800827400	12910	12910	12910	12910	0
332	20250212	162500	17800827400	12910	12910	12910	12910	6666
333	20250212	162400	17800827400	12910	12910	12910	12910	0
334	20250212	162300	17800827400	12910	12910	12910	12910	0
335	20250212	162200	17800827400	12910	12910	12910	12910	0
336	20250212	162100	17800827400	12910	12910	12910	12910	0
337	20250212	162000	17800827400	12910	12910	12910	12910	0
338	20250212	161900	17800827400	12910	12910	12910	12910	0
339	20250212	161800	17800827400	12910	12910	12910	12910	0
340	20250212	161700	17800827400	12910	12910	12910	12910	0
341	20250212	161600	17800827400	12910	12910	12910	12910	0
342	20250212	161500	17800827400	12910	12910	12910	12910	0
343	20250212	161400	17800827400	12910	12910	12910	12910	0
344	20250212	161300	17800827400	12910	12910	12910	12910	0
345	20250212	161200	17800827400	12910	12910	12910	12910	0
346	20250212	161100	17800827400	12910	12910	12910	12910	0
347	20250212	161000	17800827400	12910	12910	12910	12910	0
348	20250212	160900	17800827400	12910	12910	12910	12910	0
349	20250212	160800	17800827400	12910	12910	12910	12910	0
350	20250212	160700	17800827400	12910	12910	12910	12910	0
351	20250212	160600	17800827400	12910	12910	12910	12910	0
352	20250212	160500	17800827400	12910	12910	12910	12910	0
353	20250212	160400	17800827400	12910	12910	12910	12910	0
354	20250212	160300	17800827400	12910	12910	12910	12910	0
355	20250212	160200	17800827400	12910	12910	12910	12910	0
356	20250212	160100	17800827400	12910	12910	12910	12910	0
357	20250212	160000	17800827400	12910	12910	12910	12910	0
358	20250212	155900	17800827400	12910	12910	12910	12910	0
359	20250212	155800	17800827400	12910	12910	12910	12910	0
360	20250212	155700	17800827400	12910	12910	12910	12910	0
361	20250212	155600	17800827400	12910	12910	12910	12910	0
362	20250212	155500	17800827400	12910	12910	12910	12910	6666
363	20250212	155400	17800827400	12910	12910	12910	12910	0
364	20250212	155300	17800827400	12910	12910	12910	12910	0
365	20250212	155200	17800827400	12910	12910	12910	12910	0
366	20250212	155100	17800827400	12910	12910	12910	12910	0
367	20250212	155000	17800827400	12910	12910	12910	12910	0
368	20250212	154900	17800827400	12910	12910	12910	12910	0
369	20250212	154800	17800827400	12910	12910	12910	12910	0
370	20250212	154700	17800827400	12910	12910	12910	12910	0
371	20250212	154600	17800827400	12910	12910	12910	12910	0
372	20250212	154500	17800827400	12910	12910	12910	12910	0
373	20250212	154400	17800827400	12910	12910	12910	12910	0
374	20250212	154300	17800827400	12910	12910	12910	12910	0
375	20250212	154200	17800827400	12910	12910	12910	12910	0
376	20250212	154100	17800827400	12910	12910	12910	12910	0
377	20250212	154000	17800827400	12910	12910	12910	12910	0
378	20250212	153900	17800827400	12910	12910	12910	12910	0
379	20250212	153800	17800827400	12910	12910	12910	12910	0
380	20250212	153700	17800827400	12910	12910	12910	12910	0
381	20250212	153600	17800827400	12910	12910	12910	12910	0
382	20250212	153500	17800827400	12910	12910	12910	12910	0
383	20250212	153400	17800827400	12910	12910	12910	12910	0
384	20250212	153300	17800827400	12910	12910	12910	12910	0
385	20250212	153200	17800827400	12910	12910	12910	12910	0
386	20250212	153100	17800827400	12910	12910	12910	12910	0
387	20250212	153000	17800827400	12910	12910	12910	12910	6666
388	20250212	152900	17714769340	12950	12950	12950	12950	0
389	20250212	152800	17714769340	12950	12950	12950	12950	0
390	20250212	152700	17714769340	12950	12950	12950	12950	0
391	20250212	152600	17714769340	12950	12950	12950	12950	0
392	20250212	152500	17714769340	12950	12950	12950	12950	0
393	20250212	152400	17714769340	12950	12950	12950	12950	0
394	20250212	152300	17714769340	12950	12950	12950	12950	0
395	20250212	152200	17714769340	12950	12950	12950	12950	0
396	20250212	152100	17714769340	12950	12950	12950	12950	0
397	20250212	152000	17714769340	12950	12950	12950	12950	0
398	20250212	151900	17714769340	12950	13000	13000	12950	2663
399	20250212	151800	17680210800	13000	12960	13000	12940	1493
400	20250212	151700	17660828340	12960	12920	12960	12900	3241
401	20250212	151600	17618912160	12910	12900	12930	12900	938
402	20250212	151500	17606802910	12900	12900	12920	12880	2903
403	20250212	151400	17569353650	12890	12870	12900	12870	451
404	20250212	151300	17563543530	12870	12870	12890	12860	897
405	20250212	151200	17551992520	12850	12870	12890	12840	2138
406	20250212	151100	17524473500	12870	12870	12890	12850	2327
407	20250212	151000	17494523970	12880	12880	12890	12870	1217
408	20250212	150900	17478850930	12880	12890	12890	12880	381
409	20250212	150800	17473943320	12890	12890	12900	12840	1741
410	20250212	150700	17451546950	12890	12900	12900	12870	1753
411	20250212	150600	17428953440	12900	12940	12950	12900	6168
412	20250212	150500	17349300050	12950	12960	12970	12940	2764
413	20250212	150400	17313501860	12960	12960	12970	12950	636
414	20250212	150300	17305260620	12960	12950	12960	12940	585
415	20250212	150200	17297684180	12960	12980	12990	12950	2047
416	20250212	150100	17271125670	12970	13010	13020	12970	2895
417	20250212	150000	17233506320	13010	13010	13030	13010	1735
418	20250212	145900	17210915250	13030	13020	13030	13010	1540
419	20250212	145800	17190863620	13020	13020	13030	13010	1188
420	20250212	145700	17175394990	13020	13010	13020	13010	616
421	20250212	145600	17167378630	13000	12980	13000	12970	869
422	20250212	145500	17156094250	12970	12990	12990	12970	1098
423	20250212	145400	17141838130	12990	12980	12990	12960	1293
424	20250212	145300	17125059820	12980	13020	13020	12980	1705
425	20250212	145200	17102898820	13020	13010	13020	13000	1009
426	20250212	145100	17089767940	13020	13020	13020	13010	807
427	20250212	145000	17079260920	13020	13010	13020	13000	622
428	20250212	144900	17071168380	13000	12990	13010	12980	1243
429	20250212	144800	17055001560	12990	13010	13010	12990	2004
430	20250212	144700	17028936510	13020	13020	13030	13010	1548
431	20250212	144600	17008782680	13020	13000	13030	13000	1456
432	20250212	144500	16989830150	13000	12980	13000	12960	867
433	20250212	144400	16978563280	12990	13000	13000	12960	1163
434	20250212	144300	16963461340	12990	12980	12990	12950	3000
435	20250212	144200	16924539280	12990	12990	12990	12980	976
436	20250212	144100	16911862400	13000	12950	13000	12950	365
437	20250212	144000	16907122880	12950	12980	12980	12950	1344
438	20250212	143900	16889691240	12990	12990	12990	12980	730
439	20250212	143800	16880212220	12990	13010	13020	12990	1406
440	20250212	143700	16861925090	13000	13020	13020	13000	571
441	20250212	143600	16854494160	13020	13010	13020	12990	807
442	20250212	143500	16843998740	13010	13010	13010	13000	1280
443	20250212	143400	16827348750	13010	12990	13010	12980	2055
444	20250212	143300	16800632430	13000	13000	13010	13000	1368
445	20250212	143200	16782845950	13010	13010	13020	13000	706
446	20250212	143100	16773659590	13020	13000	13030	13000	1528
447	20250212	143000	16753777890	13010	13040	13040	13010	1832
448	20250212	142900	16729914020	13040	12990	13040	12990	1379
449	20250212	142800	16711978590	12980	12980	13000	12950	1458
450	20250212	142700	16693041640	12970	12980	13000	12950	1062
451	20250212	142600	16679265160	12970	12950	12980	12940	1493
452	20250212	142500	16659916670	12940	12960	12960	12930	583
453	20250212	142400	16652365990	12960	12940	12970	12930	2305
454	20250212	142300	16622504710	12940	12910	12940	12910	527
455	20250212	142200	16615691410	12890	12930	12930	12890	1028
456	20250212	142100	16602414490	12930	12860	12950	12860	1955
457	20250212	142000	16577211120	12900	12930	12950	12850	7179
458	20250212	141900	16484669110	12920	12920	12970	12920	1400
459	20250212	141800	16466548080	12930	12960	12990	12900	7411
460	20250212	141700	16370801010	12980	12980	13000	12950	1610
461	20250212	141600	16349927040	12950	12970	13000	12950	1711
462	20250212	141500	16327727640	12970	12940	12980	12920	3310
463	20250212	141400	16284869590	12940	13100	13110	12900	11374
464	20250212	141300	16137533570	13100	13010	13100	13000	8223
465	20250212	141200	16030274320	13000	13020	13040	13000	2447
466	20250212	141100	15998419050	13020	13020	13030	13010	1568
467	20250212	141000	15978009590	13030	13030	13030	13000	1595
468	20250212	140900	15957244740	13030	13030	13050	13030	1774
469	20250212	140800	15934105070	13030	13020	13030	13020	355
470	20250212	140700	15929482060	13030	13010	13030	13010	608
471	20250212	140600	15921563170	13010	13010	13050	13010	1231
472	20250212	140500	15905531580	13010	13030	13050	13010	2168
473	20250212	140400	15877263950	13010	13010	13040	13000	2148
474	20250212	140300	15849279650	13010	13000	13020	12990	939
475	20250212	140200	15837068850	13010	13000	13010	13000	62
476	20250212	140100	15836262720	13000	13000	13000	12970	1074
477	20250212	140000	15822316390	12970	13000	13000	12970	849
478	20250212	135900	15811286010	12980	12990	13010	12980	1215
479	20250212	135800	15795508270	12990	13000	13010	12990	932
480	20250212	135700	15783387660	12990	13000	13010	12990	940
481	20250212	135600	15771169520	13010	12960	13010	12960	863
482	20250212	135500	15759967840	12960	12970	12980	12960	3415
483	20250212	135400	15715678290	12970	13000	13000	12970	2341
484	20250212	135300	15685286810	13000	13010	13020	13000	1618
485	20250212	135200	15664244540	13010	13000	13020	13000	5673
486	20250212	135100	15590478240	13030	13000	13050	13000	1568
487	20250212	135000	15570057130	13030	13020	13030	12990	2907
488	20250212	134900	15532239570	13010	13040	13050	13010	6876
489	20250212	134800	15442598660	13040	13060	13070	13040	1438
490	20250212	134700	15423824440	13060	13080	13090	13050	2750
491	20250212	134600	15387881640	13090	13100	13120	13090	2832
492	20250212	134500	15350758400	13100	13110	13120	13100	3048
493	20250212	134400	15310807350	13110	13120	13130	13100	1948
494	20250212	134300	15285257870	13120	13090	13130	13090	4282
495	20250212	134200	15229121760	13100	13070	13100	13070	1983
496	20250212	134100	15203153490	13070	13090	13120	13050	3611
497	20250212	134000	15155882630	13110	13120	13140	13050	6389
498	20250212	133900	15072159590	13130	13120	13150	13120	5479
499	20250212	133800	15000206070	13130	13100	13170	13080	9774
500	20250212	133700	14871856940	13110	13080	13110	13070	13292
501	20250212	133600	14697772060	13080	13020	13090	13000	11160
502	20250212	133500	14552100640	13020	12980	13020	12980	3985
503	20250212	133400	14500293070	12980	12980	13000	12980	671
504	20250212	133300	14491578270	12990	13010	13020	12970	8598
505	20250212	133200	14379788320	13000	12980	13020	12950	2705
506	20250212	133100	14344658360	12950	12960	12990	12950	1981
507	20250212	133000	14318977050	12950	12950	12990	12940	4385
508	20250212	132900	14262180170	12950	12980	12990	12930	5542
509	20250212	132800	14190404000	12970	13030	13030	12970	3729
510	20250212	132700	14141955360	13030	13010	13040	13000	556
511	20250212	132600	14134718470	13010	13000	13020	12990	1823
512	20250212	132500	14111009530	13010	13020	13030	13000	2448
513	20250212	132400	14079133350	13030	13000	13030	12990	1781
514	20250212	132300	14055971150	12990	12980	13000	12970	1160
515	20250212	132200	14040919870	12980	12980	13000	12960	5146
516	20250212	132100	13974121870	12980	13030	13030	12970	5404
517	20250212	132000	13903906740	13040	13050	13060	13040	826
518	20250212	131900	13893127770	13030	13030	13060	13010	2554
519	20250212	131800	13859829320	13020	13030	13040	13000	1317
520	20250212	131700	13842671880	13000	12960	13000	12960	3143
521	20250212	131600	13801913510	12970	13030	13030	12940	7879
522	20250212	131500	13699704850	13030	13050	13050	13020	3638
523	20250212	131400	13652296140	13050	13090	13100	13050	3482
524	20250212	131300	13606795400	13090	13120	13140	13090	7199
525	20250212	131200	13512441960	13120	13100	13140	13010	8650
526	20250212	131100	13399115580	13110	13010	13110	12960	12821
527	20250212	131000	13232289700	13020	13040	13060	13020	4734
528	20250212	130900	13170584280	13040	13050	13080	13020	6603
529	20250212	130800	13084376140	13050	12980	13080	12970	9557
530	20250212	130700	12959930820	12980	12990	13060	12980	8762
531	20250212	130600	12845918370	12990	12930	13060	12920	11260
532	20250212	130500	12699817920	12930	12940	12950	12870	21720
533	20250212	130400	12419412930	12940	13020	13040	12940	22493
534	20250212	130300	12127197780	13030	13180	13250	12960	49175
535	20250212	130200	11482735420	13190	13300	13350	13150	39916
536	20250212	130100	10953773750	13300	13230	13350	13190	51091
537	20250212	130000	10274976490	13230	13160	13310	13150	40827
538	20250212	125900	9733984530	13150	13280	13300	13150	46713
539	20250212	125800	9116397320	13280	13320	13450	13180	87136
540	20250212	125700	7956407710	13320	13320	13330	13100	60940
541	20250212	125600	7150151330	13320	13060	13420	12980	105513
542	20250212	125500	5753800000	13010	12810	13080	12810	43485
543	20250212	125400	5190179840	12810	12770	12810	12770	730
544	20250212	125300	5180837720	12770	12770	12770	12770	55
545	20250212	125200	5180135370	12770	12770	12770	12770	115
546	20250212	125100	5178666820	12750	12750	12750	12750	522
547	20250212	125000	5172011320	12750	12780	12780	12750	544
548	20250212	124900	5165071570	12780	12800	12800	12780	420
549	20250212	124800	5159696310	12800	12780	12800	12780	144
550	20250212	124700	5157855390	12780	12790	12790	12780	158
551	20250212	124600	5155836140	12800	12810	12810	12800	101
552	20250212	124500	5154542340	12810	12800	12810	12800	212
553	20250212	124400	5151827620	12780	12780	12780	12770	2474
554	20250212	124300	5120234600	12800	12810	12810	12770	728
555	20250212	124200	5110918970	12820	12770	12820	12770	4331
556	20250212	124100	5055516760	12760	12750	12760	12730	1251
557	20250212	124000	5039556920	12750	12740	12750	12740	55
558	20250212	123900	5038856210	12710	12760	12760	12710	2619
559	20250212	123800	5005547400	12770	12760	12770	12730	1529
560	20250212	123700	4986070770	12760	12750	12770	12750	676
561	20250212	123600	4977445090	12750	12750	12750	12750	303
562	20250212	123500	4973581840	12750	12750	12760	12750	17
563	20250212	123400	4973365050	12750	12750	12750	12750	111
564	20250212	123300	4971949800	12750	12770	12770	12750	703
565	20250212	123200	4962977670	12770	12770	12780	12770	776
566	20250212	123100	4953062650	12770	12760	12770	12760	434
567	20250212	123000	4947522410	12760	12760	12770	12750	418
568	20250212	122900	4942188900	12750	12740	12770	12740	24
569	20250212	122800	4941882960	12740	12730	12740	12730	953
570	20250212	122700	4929750630	12740	12780	12780	12740	1069
571	20250212	122600	4916120340	12780	12750	12780	12750	69
572	20250212	122500	4915240260	12750	12800	12810	12750	4681
573	20250212	122400	4855504640	12800	12790	12810	12780	1015
574	20250212	122300	4842519240	12800	12810	12820	12800	2314
575	20250212	122200	4812879590	12810	12780	12810	12780	1490
576	20250212	122100	4793819400	12790	12780	12800	12780	298
577	20250212	122000	4790010380	12780	12810	12820	12780	93
578	20250212	121900	4788819640	12780	12800	12830	12780	1933
579	20250212	121800	4764053120	12810	12730	12820	12720	5061
580	20250212	121700	4699336310	12730	12740	12760	12730	816
581	20250212	121600	4688943730	12770	12760	12770	12740	361
582	20250212	121500	4684337970	12760	12750	12770	12750	679
583	20250212	121400	4675675010	12750	12750	12770	12750	1575
584	20250212	121300	4655567700	12750	12720	12770	12720	3844
585	20250212	121200	4606543490	12740	12730	12740	12720	178
586	20250212	121100	4604277240	12720	12700	12740	12700	826
587	20250212	121000	4593770380	12720	12720	12730	12710	103
588	20250212	120900	4592461100	12730	12710	12730	12710	129
589	20250212	120800	4590821430	12730	12740	12750	12730	1868
590	20250212	120700	4567040090	12750	12740	12750	12730	1170
591	20250212	120600	4552134950	12730	12710	12740	12710	1976
592	20250212	120500	4526996760	12710	12700	12710	12700	753
593	20250212	120400	4517433460	12700	12700	12710	12680	197
594	20250212	120300	4514933840	12710	12690	12710	12660	1418
595	20250212	120200	4496970390	12690	12680	12690	12680	679
596	20250212	120100	4488358840	12680	12660	12680	12660	764
597	20250212	120000	4478678550	12660	12660	12670	12660	96
598	20250212	115900	4477463170	12660	12650	12660	12650	10
599	20250212	115800	4477336590	12650	12650	12660	12640	45
600	20250212	115700	4476767410	12650	12660	12660	12640	456
601	20250212	115600	4470999130	12650	12640	12650	12640	203
602	20250212	115500	4468431480	12640	12640	12650	12640	18
603	20250212	115400	4468203930	12650	12650	12650	12640	539
604	20250212	115300	4461385600	12650	12650	12650	12650	2
605	20250212	115200	4461360300	12660	12660	12660	12660	466
606	20250212	115100	4455460740	12660	12650	12660	12640	136
607	20250212	115000	4453739780	12660	12650	12660	12640	17
608	20250212	114900	4453524700	12650	12640	12660	12640	59
609	20250212	114800	4452778720	12640	12640	12640	12640	112
610	20250212	114700	4451363040	12640	12640	12640	12640	113
611	20250212	114600	4449934720	12640	12660	12660	12640	1765
612	20250212	114500	4427609230	12660	12660	12670	12650	465
613	20250212	114400	4421720930	12670	12640	12670	12640	430
614	20250212	114300	4416279020	12650	12630	12650	12630	1129
615	20250212	114200	4402017480	12630	12600	12630	12600	526
616	20250212	114100	4395381060	12600	12600	12600	12600	2
617	20250212	114000	4395355860	12610	12600	12610	12590	364
618	20250212	113900	4390769460	12600	12590	12600	12590	53
619	20250212	113800	4390102170	12600	12590	12600	12580	852
620	20250212	113700	4379372280	12600	12590	12610	12590	788
621	20250212	113600	4369448100	12610	12610	12610	12590	278
622	20250212	113500	4365945140	12610	12610	12620	12600	319
623	20250212	113400	4361923530	12610	12600	12620	12600	411
624	20250212	113300	4356740750	12600	12580	12600	12580	525
625	20250212	113200	4350135130	12570	12560	12570	12560	806
626	20250212	113100	4340004240	12560	12560	12560	12560	32
627	20250212	113000	4339602320	12570	12560	12570	12560	86
628	20250212	112900	4338522090	12570	12580	12580	12560	71
629	20250212	112800	4337629630	12560	12560	12560	12560	100
630	20250212	112700	4336373630	12580	12570	12590	12560	585
631	20250212	112600	4329014510	12580	12530	12580	12520	704
632	20250212	112500	4320165390	12540	12520	12540	12520	255
633	20250212	112400	4316972730	12520	12520	12540	12510	92
634	20250212	112300	4315820820	12520	12520	12520	12510	1556
635	20250212	112200	4296352720	12510	12560	12560	12510	1852
636	20250212	112100	4273161300	12560	12560	12560	12550	2036
637	20250212	112000	4247609160	12560	12560	12560	12550	277
638	20250212	111900	4244130610	12550	12570	12580	12550	361
639	20250212	111800	4239596160	12550	12580	12580	12550	374
640	20250212	111700	4234902220	12580	12550	12580	12540	186
641	20250212	111600	4232567790	12550	12550	12550	12550	5
642	20250212	111500	4232505040	12540	12580	12580	12540	276
643	20250212	111400	4229042010	12580	12550	12580	12540	2792
644	20250212	111300	4193971700	12560	12560	12570	12560	193
645	20250212	111200	4191547480	12560	12550	12560	12540	82
646	20250212	111100	4190518370	12550	12540	12550	12540	120
647	20250212	111000	4189012980	12530	12530	12530	12510	1043
648	20250212	110900	4175961480	12520	12550	12550	12520	373
649	20250212	110800	4171287750	12550	12560	12560	12550	192
650	20250212	110700	4168878070	12560	12560	12560	12520	558
651	20250212	110600	4161883130	12560	12560	12570	12510	2992
652	20250212	110500	4124393170	12570	12580	12580	12570	134
653	20250212	110400	4122708770	12560	12570	12570	12560	1426
654	20250212	110300	4104795580	12560	12550	12560	12550	282
655	20250212	110200	4101255480	12540	12590	12590	12540	2677
656	20250212	110100	4067627480	12600	12590	12600	12590	318
657	20250212	110000	4063622860	12590	12570	12590	12570	438
658	20250212	105900	4058112930	12580	12610	12610	12570	1856
659	20250212	105800	4034747240	12610	12620	12620	12610	1069
660	20250212	105700	4021261530	12630	12640	12640	12630	533
661	20250212	105600	4014526410	12640	12660	12660	12640	60
662	20250212	105500	4013767010	12660	12620	12660	12620	1337
663	20250212	105400	3996853600	12610	12640	12640	12610	502
664	20250212	105300	3990515530	12640	12640	12640	12600	300
665	20250212	105200	3986734370	12590	12640	12650	12590	1019
666	20250212	105100	3973888500	12620	12620	12620	12620	153
667	20250212	105000	3971957640	12620	12640	12640	12620	344
668	20250212	104900	3967616270	12620	12640	12660	12620	154
669	20250212	104800	3965667390	12610	12610	12640	12610	231
670	20250212	104700	3962754120	12640	12610	12650	12590	4489
671	20250212	104600	3906145140	12610	12680	12680	12610	2513
672	20250212	104500	3874391500	12680	12680	12690	12670	1127
673	20250212	104400	3860102100	12680	12680	12680	12670	131
674	20250212	104300	3858441400	12680	12700	12700	12670	2138
675	20250212	104200	3831327530	12700	12700	12700	12700	734
676	20250212	104100	3822005730	12700	12720	12720	12700	209
677	20250212	104000	3819351340	12720	12710	12720	12710	345
678	20250212	103900	3814965810	12690	12710	12720	12690	1351
679	20250212	103800	3797804750	12710	12710	12710	12700	694
680	20250212	103700	3788984190	12700	12700	12740	12700	1022
681	20250212	103600	3775995000	12700	12730	12730	12700	1700
682	20250212	103500	3754371900	12730	12760	12760	12730	46
683	20250212	103400	3753785540	12760	12760	12800	12700	1611
684	20250212	103300	3733271780	12800	12780	12800	12760	1565
685	20250212	103200	3713269180	12790	12840	12840	12790	1163
686	20250212	103100	3698378460	12840	12850	12870	12840	6841
687	20250212	103000	3610447850	12850	12820	12850	12820	2479
688	20250212	102900	3578610950	12840	12810	12840	12810	4765
689	20250212	102800	3517548860	12820	12810	12820	12800	2673
690	20250212	102700	3483303120	12800	12790	12800	12790	1780
691	20250212	102600	3460525910	12790	12790	12800	12780	494
692	20250212	102500	3454206660	12800	12820	12830	12800	3051
693	20250212	102400	3415104700	12820	12810	12820	12800	996
694	20250212	102300	3402344990	12810	12790	12820	12760	3004
695	20250212	102200	3363961240	12760	12760	12800	12730	3770
696	20250212	102100	3315891130	12750	12770	12770	12750	3129
697	20250212	102000	3275988880	12770	12780	12780	12750	2968
698	20250212	101900	3238135960	12780	12760	12780	12750	6079
699	20250212	101800	3160624200	12760	12760	12770	12750	1404
700	20250212	101700	3142715750	12760	12780	12820	12760	1540
701	20250212	101600	3123018770	12780	12810	12820	12750	7605
702	20250212	101500	3025940660	12820	12830	12870	12800	6544
703	20250212	101400	2941904670	12830	12800	12830	12800	5929
704	20250212	101300	2865939380	12800	12800	12810	12780	6167
705	20250212	101200	2787007660	12800	12760	12810	12760	12048
706	20250212	101100	2632855450	12760	12730	12760	12720	4659
707	20250212	101000	2573460320	12740	12710	12740	12700	2431
708	20250212	100900	2542532110	12720	12700	12720	12680	3362
709	20250212	100800	2499842440	12720	12730	12760	12700	12429
710	20250212	100700	2341630880	12720	12670	12750	12650	13697
711	20250212	100600	2167578300	12650	12550	12730	12550	27707
712	20250212	100500	1816940660	12560	12460	12560	12460	979
713	20250212	100400	1804673820	12470	12480	12480	12470	1056
714	20250212	100300	1791502900	12480	12480	12510	12480	270
715	20250212	100200	1788132130	12510	12480	12510	12480	101
716	20250212	100100	1786871120	12480	12500	12500	12480	738
717	20250212	100000	1777654420	12500	12550	12550	12500	319
718	20250212	095900	1773664780	12490	12540	12570	12490	691
719	20250212	095800	1764989230	12550	12480	12550	12480	262
720	20250212	095700	1761716430	12480	12470	12490	12470	378
721	20250212	095600	1756999250	12470	12470	12500	12470	337
722	20250212	095500	1752796290	12470	12440	12470	12430	934
723	20250212	095400	1741176670	12430	12460	12460	12430	251
724	20250212	095300	1738052610	12460	12490	12490	12440	1772
725	20250212	095200	1715966380	12480	12520	12540	12480	1999
726	20250212	095100	1690986980	12560	12510	12560	12510	308
727	20250212	095000	1687128550	12560	12540	12560	12510	500
728	20250212	094900	1680868180	12550	12510	12550	12510	393
729	20250212	094800	1675941680	12510	12540	12540	12510	984
730	20250212	094700	1663620550	12530	12550	12560	12530	1181
731	20250212	094600	1648810930	12550	12570	12570	12550	52
732	20250212	094500	1648158310	12530	12560	12560	12530	699
733	20250212	094400	1639399630	12540	12570	12570	12540	144
734	20250212	094300	1637593150	12570	12570	12570	12550	1211
735	20250212	094200	1622384340	12570	12560	12570	12560	1201
736	20250212	094100	1607297290	12560	12550	12560	12520	608
737	20250212	094000	1599665980	12550	12520	12560	12500	2744
738	20250212	093900	1565340190	12520	12500	12520	12500	1264
739	20250212	093800	1549522730	12500	12520	12520	12480	2610
740	20250212	093700	1516915090	12500	12560	12560	12500	1304
741	20250212	093600	1500585650	12560	12570	12570	12520	651
742	20250212	093500	1492424140	12540	12570	12570	12540	435
743	20250212	093400	1486961080	12530	12560	12570	12530	839
744	20250212	093300	1476426030	12560	12570	12580	12560	114
745	20250212	093200	1474993910	12580	12570	12580	12550	3651
746	20250212	093100	1429148640	12560	12560	12580	12550	1723
747	20250212	093000	1407522140	12550	12550	12570	12550	2445
748	20250212	092900	1376835310	12520	12490	12520	12480	1974
749	20250212	092800	1352139240	12490	12540	12540	12480	1630
750	20250212	092700	1331759510	12540	12540	12540	12510	1518
751	20250212	092600	1312734090	12570	12580	12610	12540	3728
752	20250212	092500	1265856310	12620	12560	12620	12550	3112
753	20250212	092400	1226702750	12570	12530	12570	12520	1648
754	20250212	092300	1206034850	12520	12500	12520	12480	984
755	20250212	092200	1193729280	12500	12510	12510	12470	1102
756	20250212	092100	1179953030	12490	12470	12500	12470	2062
757	20250212	092000	1154202350	12470	12390	12470	12380	1476
758	20250212	091900	1135852950	12390	12390	12400	12380	299
759	20250212	091800	1132148440	12390	12400	12430	12390	1525
760	20250212	091700	1113231310	12400	12370	12410	12370	909
761	20250212	091600	1101968610	12370	12330	12380	12330	1506
762	20250212	091500	1083379750	12330	12400	12400	12310	1806
763	20250212	091400	1061121040	12350	12300	12400	12300	2361
764	20250212	091300	1031976960	12300	12310	12350	12300	1909
765	20250212	091200	1008455610	12300	12310	12330	12300	1927
766	20250212	091100	984721440	12310	12290	12330	12290	4175
767	20250212	091000	933360470	12290	12290	12340	12290	5670
768	20250212	090900	863623600	12300	12310	12340	12290	6039
769	20250212	090800	789288960	12300	12360	12360	12300	8393
770	20250212	090700	685898970	12360	12360	12370	12360	6796
771	20250212	090600	601888630	12360	12420	12440	12360	11233
772	20250212	090500	462827030	12420	12460	12470	12420	887
773	20250212	090400	451789520	12470	12520	12520	12460	9675
774	20250212	090300	331089770	12520	12510	12550	12490	5766
775	20250212	090200	258951680	12500	12470	12580	12450	2594
776	20250212	090100	226500380	12470	12460	12690	12360	6838
777	20250212	090000	141160060	12480	12550	12640	12470	11200