KissMeData/357780/min/candle-20250217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250217	212800	4662131700	189700	189700	189700	189700	341
3	20250217	212700	4662131700	189700	189700	189700	189700	0
4	20250217	212600	4662131700	189700	189700	189700	189700	0
5	20250217	212500	4662131700	189700	189700	189700	189700	0
6	20250217	212400	4662131700	189700	189700	189700	189700	0
7	20250217	212300	4662131700	189700	189700	189700	189700	0
8	20250217	212200	4662131700	189700	189700	189700	189700	0
9	20250217	212100	4662131700	189700	189700	189700	189700	0
10	20250217	212000	4662131700	189700	189700	189700	189700	0
11	20250217	211900	4662131700	189700	189700	189700	189700	0
12	20250217	211800	4662131700	189700	189700	189700	189700	0
13	20250217	211700	4662131700	189700	189700	189700	189700	0
14	20250217	211600	4662131700	189700	189700	189700	189700	0
15	20250217	211500	4662131700	189700	189700	189700	189700	0
16	20250217	211400	4662131700	189700	189700	189700	189700	0
17	20250217	211300	4662131700	189700	189700	189700	189700	0
18	20250217	211200	4662131700	189700	189700	189700	189700	0
19	20250217	211100	4662131700	189700	189700	189700	189700	0
20	20250217	211000	4662131700	189700	189700	189700	189700	0
21	20250217	210900	4662131700	189700	189700	189700	189700	0
22	20250217	210800	4662131700	189700	189700	189700	189700	0
23	20250217	210700	4662131700	189700	189700	189700	189700	0
24	20250217	210600	4662131700	189700	189700	189700	189700	0
25	20250217	210500	4662131700	189700	189700	189700	189700	0
26	20250217	210400	4662131700	189700	189700	189700	189700	0
27	20250217	210300	4662131700	189700	189700	189700	189700	0
28	20250217	210200	4662131700	189700	189700	189700	189700	0
29	20250217	210100	4662131700	189700	189700	189700	189700	0
30	20250217	210000	4662131700	189700	189700	189700	189700	0
31	20250217	205900	4662131700	189700	189700	189700	189700	0
32	20250217	205800	4662131700	189700	189700	189700	189700	341
33	20250217	205700	4662131700	189700	189700	189700	189700	0
34	20250217	205600	4662131700	189700	189700	189700	189700	0
35	20250217	205500	4662131700	189700	189700	189700	189700	0
36	20250217	205400	4662131700	189700	189700	189700	189700	0
37	20250217	205300	4662131700	189700	189700	189700	189700	0
38	20250217	205200	4662131700	189700	189700	189700	189700	0
39	20250217	205100	4662131700	189700	189700	189700	189700	0
40	20250217	205000	4662131700	189700	189700	189700	189700	0
41	20250217	204900	4662131700	189700	189700	189700	189700	0
42	20250217	204800	4662131700	189700	189700	189700	189700	0
43	20250217	204700	4662131700	189700	189700	189700	189700	0
44	20250217	204600	4662131700	189700	189700	189700	189700	0
45	20250217	204500	4662131700	189700	189700	189700	189700	0
46	20250217	204400	4662131700	189700	189700	189700	189700	0
47	20250217	204300	4662131700	189700	189700	189700	189700	0
48	20250217	204200	4662131700	189700	189700	189700	189700	0
49	20250217	204100	4662131700	189700	189700	189700	189700	0
50	20250217	204000	4662131700	189700	189700	189700	189700	0
51	20250217	203900	4662131700	189700	189700	189700	189700	0
52	20250217	203800	4662131700	189700	189700	189700	189700	0
53	20250217	203700	4662131700	189700	189700	189700	189700	0
54	20250217	203600	4662131700	189700	189700	189700	189700	0
55	20250217	203500	4662131700	189700	189700	189700	189700	0
56	20250217	203400	4662131700	189700	189700	189700	189700	0
57	20250217	203300	4662131700	189700	189700	189700	189700	0
58	20250217	203200	4662131700	189700	189700	189700	189700	0
59	20250217	203100	4662131700	189700	189700	189700	189700	0
60	20250217	203000	4662131700	189700	189700	189700	189700	0
61	20250217	202900	4662131700	189700	189700	189700	189700	0
62	20250217	202800	4662131700	189700	189700	189700	189700	341
63	20250217	202700	4662131700	189700	189700	189700	189700	0
64	20250217	202600	4662131700	189700	189700	189700	189700	0
65	20250217	202500	4662131700	189700	189700	189700	189700	0
66	20250217	202400	4662131700	189700	189700	189700	189700	0
67	20250217	202300	4662131700	189700	189700	189700	189700	0
68	20250217	202200	4662131700	189700	189700	189700	189700	0
69	20250217	202100	4662131700	189700	189700	189700	189700	0
70	20250217	202000	4662131700	189700	189700	189700	189700	0
71	20250217	201900	4662131700	189700	189700	189700	189700	0
72	20250217	201800	4662131700	189700	189700	189700	189700	0
73	20250217	201700	4662131700	189700	189700	189700	189700	0
74	20250217	201600	4662131700	189700	189700	189700	189700	0
75	20250217	201500	4662131700	189700	189700	189700	189700	0
76	20250217	201400	4662131700	189700	189700	189700	189700	0
77	20250217	201300	4662131700	189700	189700	189700	189700	0
78	20250217	201200	4662131700	189700	189700	189700	189700	0
79	20250217	201100	4662131700	189700	189700	189700	189700	0
80	20250217	201000	4662131700	189700	189700	189700	189700	0
81	20250217	200900	4662131700	189700	189700	189700	189700	0
82	20250217	200800	4662131700	189700	189700	189700	189700	0
83	20250217	200700	4662131700	189700	189700	189700	189700	0
84	20250217	200600	4662131700	189700	189700	189700	189700	0
85	20250217	200500	4662131700	189700	189700	189700	189700	0
86	20250217	200400	4662131700	189700	189700	189700	189700	0
87	20250217	200300	4662131700	189700	189700	189700	189700	0
88	20250217	200200	4662131700	189700	189700	189700	189700	0
89	20250217	200100	4662131700	189700	189700	189700	189700	0
90	20250217	200000	4662131700	189700	189700	189700	189700	0
91	20250217	195900	4662131700	189700	189700	189700	189700	0
92	20250217	195800	4662131700	189700	189700	189700	189700	341
93	20250217	195700	4662131700	189700	189700	189700	189700	0
94	20250217	195600	4662131700	189700	189700	189700	189700	0
95	20250217	195500	4662131700	189700	189700	189700	189700	0
96	20250217	195400	4662131700	189700	189700	189700	189700	0
97	20250217	195300	4662131700	189700	189700	189700	189700	0
98	20250217	195200	4662131700	189700	189700	189700	189700	0
99	20250217	195100	4662131700	189700	189700	189700	189700	0
100	20250217	195000	4662131700	189700	189700	189700	189700	0
101	20250217	194900	4662131700	189700	189700	189700	189700	0
102	20250217	194800	4662131700	189700	189700	189700	189700	0
103	20250217	194700	4662131700	189700	189700	189700	189700	0
104	20250217	194600	4662131700	189700	189700	189700	189700	0
105	20250217	194500	4662131700	189700	189700	189700	189700	0
106	20250217	194400	4662131700	189700	189700	189700	189700	0
107	20250217	194300	4662131700	189700	189700	189700	189700	0
108	20250217	194200	4662131700	189700	189700	189700	189700	0
109	20250217	194100	4662131700	189700	189700	189700	189700	0
110	20250217	194000	4662131700	189700	189700	189700	189700	0
111	20250217	193900	4662131700	189700	189700	189700	189700	0
112	20250217	193800	4662131700	189700	189700	189700	189700	0
113	20250217	193700	4662131700	189700	189700	189700	189700	0
114	20250217	193600	4662131700	189700	189700	189700	189700	0
115	20250217	193500	4662131700	189700	189700	189700	189700	0
116	20250217	193400	4662131700	189700	189700	189700	189700	0
117	20250217	193300	4662131700	189700	189700	189700	189700	0
118	20250217	193200	4662131700	189700	189700	189700	189700	0
119	20250217	193100	4662131700	189700	189700	189700	189700	0
120	20250217	193000	4662131700	189700	189700	189700	189700	0
121	20250217	192900	4662131700	189700	189700	189700	189700	0
122	20250217	192800	4662131700	189700	189700	189700	189700	341
123	20250217	192700	4662131700	189700	189700	189700	189700	0
124	20250217	192600	4662131700	189700	189700	189700	189700	0
125	20250217	192500	4662131700	189700	189700	189700	189700	0
126	20250217	192400	4662131700	189700	189700	189700	189700	0
127	20250217	192300	4662131700	189700	189700	189700	189700	0
128	20250217	192200	4662131700	189700	189700	189700	189700	0
129	20250217	192100	4662131700	189700	189700	189700	189700	0
130	20250217	192000	4662131700	189700	189700	189700	189700	0
131	20250217	191900	4662131700	189700	189700	189700	189700	0
132	20250217	191800	4662131700	189700	189700	189700	189700	0
133	20250217	191700	4662131700	189700	189700	189700	189700	0
134	20250217	191600	4662131700	189700	189700	189700	189700	0
135	20250217	191500	4662131700	189700	189700	189700	189700	0
136	20250217	191400	4662131700	189700	189700	189700	189700	0
137	20250217	191300	4662131700	189700	189700	189700	189700	0
138	20250217	191200	4662131700	189700	189700	189700	189700	0
139	20250217	191100	4662131700	189700	189700	189700	189700	0
140	20250217	191000	4662131700	189700	189700	189700	189700	0
141	20250217	190900	4662131700	189700	189700	189700	189700	0
142	20250217	190800	4662131700	189700	189700	189700	189700	0
143	20250217	190700	4662131700	189700	189700	189700	189700	0
144	20250217	190600	4662131700	189700	189700	189700	189700	0
145	20250217	190500	4662131700	189700	189700	189700	189700	0
146	20250217	190400	4662131700	189700	189700	189700	189700	0
147	20250217	190300	4662131700	189700	189700	189700	189700	0
148	20250217	190200	4662131700	189700	189700	189700	189700	0
149	20250217	190100	4662131700	189700	189700	189700	189700	0
150	20250217	190000	4662131700	189700	189700	189700	189700	0
151	20250217	185900	4662131700	189700	189700	189700	189700	0
152	20250217	185800	4662131700	189700	189700	189700	189700	341
153	20250217	185700	4662131700	189700	189700	189700	189700	0
154	20250217	185600	4662131700	189700	189700	189700	189700	0
155	20250217	185500	4662131700	189700	189700	189700	189700	0
156	20250217	185400	4662131700	189700	189700	189700	189700	0
157	20250217	185300	4662131700	189700	189700	189700	189700	0
158	20250217	185200	4662131700	189700	189700	189700	189700	0
159	20250217	185100	4662131700	189700	189700	189700	189700	0
160	20250217	185000	4662131700	189700	189700	189700	189700	0
161	20250217	184900	4662131700	189700	189700	189700	189700	0
162	20250217	184800	4662131700	189700	189700	189700	189700	0
163	20250217	184700	4662131700	189700	189700	189700	189700	0
164	20250217	184600	4662131700	189700	189700	189700	189700	0
165	20250217	184500	4662131700	189700	189700	189700	189700	0
166	20250217	184400	4662131700	189700	189700	189700	189700	0
167	20250217	184300	4662131700	189700	189700	189700	189700	0
168	20250217	184200	4662131700	189700	189700	189700	189700	0
169	20250217	184100	4662131700	189700	189700	189700	189700	0
170	20250217	184000	4662131700	189700	189700	189700	189700	0
171	20250217	183900	4662131700	189700	189700	189700	189700	0
172	20250217	183800	4662131700	189700	189700	189700	189700	0
173	20250217	183700	4662131700	189700	189700	189700	189700	0
174	20250217	183600	4662131700	189700	189700	189700	189700	0
175	20250217	183500	4662131700	189700	189700	189700	189700	0
176	20250217	183400	4662131700	189700	189700	189700	189700	0
177	20250217	183300	4662131700	189700	189700	189700	189700	0
178	20250217	183200	4662131700	189700	189700	189700	189700	0
179	20250217	183100	4662131700	189700	189700	189700	189700	0
180	20250217	183000	4662131700	189700	189700	189700	189700	0
181	20250217	182900	4662131700	189700	189700	189700	189700	0
182	20250217	182800	4662131700	189700	189700	189700	189700	341
183	20250217	182700	4662131700	189700	189700	189700	189700	0
184	20250217	182600	4662131700	189700	189700	189700	189700	0
185	20250217	182500	4662131700	189700	189700	189700	189700	0
186	20250217	182400	4662131700	189700	189700	189700	189700	0
187	20250217	182300	4662131700	189700	189700	189700	189700	0
188	20250217	182200	4662131700	189700	189700	189700	189700	0
189	20250217	182100	4662131700	189700	189700	189700	189700	0
190	20250217	182000	4662131700	189700	189700	189700	189700	0
191	20250217	181900	4662131700	189700	189700	189700	189700	0
192	20250217	181800	4662131700	189700	189700	189700	189700	0
193	20250217	181700	4662131700	189700	189700	189700	189700	0
194	20250217	181600	4662131700	189700	189700	189700	189700	0
195	20250217	181500	4662131700	189700	189700	189700	189700	0
196	20250217	181400	4662131700	189700	189700	189700	189700	0
197	20250217	181300	4662131700	189700	189700	189700	189700	0
198	20250217	181200	4662131700	189700	189700	189700	189700	0
199	20250217	181100	4662131700	189700	189700	189700	189700	0
200	20250217	181000	4662131700	189700	189700	189700	189700	0
201	20250217	180900	4662131700	189700	189700	189700	189700	0
202	20250217	180800	4662131700	189700	189700	189700	189700	0
203	20250217	180700	4662131700	189700	189700	189700	189700	0
204	20250217	180600	4662131700	189700	189700	189700	189700	0
205	20250217	180500	4662131700	189700	189700	189700	189700	0
206	20250217	180400	4662131700	189700	189700	189700	189700	0
207	20250217	180300	4662131700	189700	189700	189700	189700	0
208	20250217	180200	4662131700	189700	189700	189700	189700	0
209	20250217	180100	4662131700	189700	189700	189700	189700	0
210	20250217	180000	4662131700	189700	189700	189700	189700	0
211	20250217	175900	4662131700	189700	189700	189700	189700	0
212	20250217	175800	4662131700	189700	189700	189700	189700	341
213	20250217	175700	4662131700	189700	189700	189700	189700	0
214	20250217	175600	4662131700	189700	189700	189700	189700	0
215	20250217	175500	4662131700	189700	189700	189700	189700	0
216	20250217	175400	4662131700	189700	189700	189700	189700	0
217	20250217	175300	4662131700	189700	189700	189700	189700	0
218	20250217	175200	4662131700	189700	189700	189700	189700	0
219	20250217	175100	4662131700	189700	189700	189700	189700	0
220	20250217	175000	4662131700	189700	189700	189700	189700	0
221	20250217	174900	4662131700	189700	189700	189700	189700	0
222	20250217	174800	4662131700	189700	189700	189700	189700	0
223	20250217	174700	4662131700	189700	189700	189700	189700	0
224	20250217	174600	4662131700	189700	189700	189700	189700	0
225	20250217	174500	4662131700	189700	189700	189700	189700	0
226	20250217	174400	4662131700	189700	189700	189700	189700	0
227	20250217	174300	4662131700	189700	189700	189700	189700	0
228	20250217	174200	4662131700	189700	189700	189700	189700	0
229	20250217	174100	4662131700	189700	189700	189700	189700	0
230	20250217	174000	4662131700	189700	189700	189700	189700	0
231	20250217	173900	4662131700	189700	189700	189700	189700	0
232	20250217	173800	4662131700	189700	189700	189700	189700	0
233	20250217	173700	4662131700	189700	189700	189700	189700	0
234	20250217	173600	4662131700	189700	189700	189700	189700	0
235	20250217	173500	4662131700	189700	189700	189700	189700	0
236	20250217	173400	4662131700	189700	189700	189700	189700	0
237	20250217	173300	4662131700	189700	189700	189700	189700	0
238	20250217	173200	4662131700	189700	189700	189700	189700	0
239	20250217	173100	4662131700	189700	189700	189700	189700	0
240	20250217	173000	4662131700	189700	189700	189700	189700	0
241	20250217	172900	4662131700	189700	189700	189700	189700	0
242	20250217	172800	4662131700	189700	189700	189700	189700	341
243	20250217	172700	4662131700	189700	189700	189700	189700	0
244	20250217	172600	4662131700	189700	189700	189700	189700	0
245	20250217	172500	4662131700	189700	189700	189700	189700	0
246	20250217	172400	4662131700	189700	189700	189700	189700	0
247	20250217	172300	4662131700	189700	189700	189700	189700	0
248	20250217	172200	4662131700	189700	189700	189700	189700	0
249	20250217	172100	4662131700	189700	189700	189700	189700	0
250	20250217	172000	4662131700	189700	189700	189700	189700	0
251	20250217	171900	4662131700	189700	189700	189700	189700	0
252	20250217	171800	4662131700	189700	189700	189700	189700	0
253	20250217	171700	4662131700	189700	189700	189700	189700	0
254	20250217	171600	4662131700	189700	189700	189700	189700	0
255	20250217	171500	4662131700	189700	189700	189700	189700	0
256	20250217	171400	4662131700	189700	189700	189700	189700	0
257	20250217	171300	4662131700	189700	189700	189700	189700	0
258	20250217	171200	4662131700	189700	189700	189700	189700	0
259	20250217	171100	4662131700	189700	189700	189700	189700	0
260	20250217	171000	4662131700	189700	189700	189700	189700	0
261	20250217	170900	4662131700	189700	189700	189700	189700	0
262	20250217	170800	4662131700	189700	189700	189700	189700	0
263	20250217	170700	4662131700	189700	189700	189700	189700	0
264	20250217	170600	4662131700	189700	189700	189700	189700	0
265	20250217	170500	4662131700	189700	189700	189700	189700	0
266	20250217	170400	4662131700	189700	189700	189700	189700	0
267	20250217	170300	4662131700	189700	189700	189700	189700	0
268	20250217	170200	4662131700	189700	189700	189700	189700	0
269	20250217	170100	4662131700	189700	189700	189700	189700	0
270	20250217	170000	4662131700	189700	189700	189700	189700	0
271	20250217	165900	4662131700	189700	189700	189700	189700	0
272	20250217	165800	4662131700	189700	189700	189700	189700	341
273	20250217	165700	4662131700	189700	189700	189700	189700	0
274	20250217	165600	4662131700	189700	189700	189700	189700	0
275	20250217	165500	4662131700	189700	189700	189700	189700	0
276	20250217	165400	4662131700	189700	189700	189700	189700	0
277	20250217	165300	4662131700	189700	189700	189700	189700	0
278	20250217	165200	4662131700	189700	189700	189700	189700	0
279	20250217	165100	4662131700	189700	189700	189700	189700	0
280	20250217	165000	4662131700	189700	189700	189700	189700	0
281	20250217	164900	4662131700	189700	189700	189700	189700	0
282	20250217	164800	4662131700	189700	189700	189700	189700	0
283	20250217	164700	4662131700	189700	189700	189700	189700	0
284	20250217	164600	4662131700	189700	189700	189700	189700	0
285	20250217	164500	4662131700	189700	189700	189700	189700	0
286	20250217	164400	4662131700	189700	189700	189700	189700	0
287	20250217	164300	4662131700	189700	189700	189700	189700	0
288	20250217	164200	4662131700	189700	189700	189700	189700	0
289	20250217	164100	4662131700	189700	189700	189700	189700	0
290	20250217	164000	4662131700	189700	189700	189700	189700	0
291	20250217	163900	4662131700	189700	189700	189700	189700	0
292	20250217	163800	4662131700	189700	189700	189700	189700	0
293	20250217	163700	4662131700	189700	189700	189700	189700	0
294	20250217	163600	4662131700	189700	189700	189700	189700	0
295	20250217	163500	4662131700	189700	189700	189700	189700	0
296	20250217	163400	4662131700	189700	189700	189700	189700	0
297	20250217	163300	4662131700	189700	189700	189700	189700	0
298	20250217	163200	4662131700	189700	189700	189700	189700	0
299	20250217	163100	4662131700	189700	189700	189700	189700	0
300	20250217	163000	4662131700	189700	189700	189700	189700	0
301	20250217	162900	4662131700	189700	189700	189700	189700	0
302	20250217	162800	4662131700	189700	189700	189700	189700	341
303	20250217	162700	4662131700	189700	189700	189700	189700	0
304	20250217	162600	4662131700	189700	189700	189700	189700	0
305	20250217	162500	4662131700	189700	189700	189700	189700	0
306	20250217	162400	4662131700	189700	189700	189700	189700	0
307	20250217	162300	4662131700	189700	189700	189700	189700	0
308	20250217	162200	4662131700	189700	189700	189700	189700	0
309	20250217	162100	4662131700	189700	189700	189700	189700	0
310	20250217	162000	4662131700	189700	189700	189700	189700	0
311	20250217	161900	4662131700	189700	189700	189700	189700	0
312	20250217	161800	4662131700	189700	189700	189700	189700	0
313	20250217	161700	4662131700	189700	189700	189700	189700	0
314	20250217	161600	4662131700	189700	189700	189700	189700	0
315	20250217	161500	4662131700	189700	189700	189700	189700	0
316	20250217	161400	4662131700	189700	189700	189700	189700	0
317	20250217	161300	4662131700	189700	189700	189700	189700	0
318	20250217	161200	4662131700	189700	189700	189700	189700	0
319	20250217	161100	4662131700	189700	189700	189700	189700	0
320	20250217	161000	4662131700	189700	189700	189700	189700	0
321	20250217	160900	4662131700	189700	189700	189700	189700	0
322	20250217	160800	4662131700	189700	189700	189700	189700	0
323	20250217	160700	4662131700	189700	189700	189700	189700	0
324	20250217	160600	4662131700	189700	189700	189700	189700	0
325	20250217	160500	4662131700	189700	189700	189700	189700	0
326	20250217	160400	4662131700	189700	189700	189700	189700	0
327	20250217	160300	4662131700	189700	189700	189700	189700	0
328	20250217	160200	4662131700	189700	189700	189700	189700	0
329	20250217	160100	4662131700	189700	189700	189700	189700	0
330	20250217	160000	4662131700	189700	189700	189700	189700	0
331	20250217	155900	4662131700	189700	189700	189700	189700	0
332	20250217	155800	4662131700	189700	189700	189700	189700	341
333	20250217	155700	4662131700	189700	189700	189700	189700	0
334	20250217	155600	4662131700	189700	189700	189700	189700	0
335	20250217	155500	4662131700	189700	189700	189700	189700	0
336	20250217	155400	4662131700	189700	189700	189700	189700	0
337	20250217	155300	4662131700	189700	189700	189700	189700	0
338	20250217	155200	4662131700	189700	189700	189700	189700	0
339	20250217	155100	4662131700	189700	189700	189700	189700	0
340	20250217	155000	4662131700	189700	189700	189700	189700	0
341	20250217	154900	4662131700	189700	189700	189700	189700	0
342	20250217	154800	4662131700	189700	189700	189700	189700	0
343	20250217	154700	4662131700	189700	189700	189700	189700	0
344	20250217	154600	4662131700	189700	189700	189700	189700	0
345	20250217	154500	4662131700	189700	189700	189700	189700	0
346	20250217	154400	4662131700	189700	189700	189700	189700	0
347	20250217	154300	4662131700	189700	189700	189700	189700	0
348	20250217	154200	4662131700	189700	189700	189700	189700	0
349	20250217	154100	4662131700	189700	189700	189700	189700	0
350	20250217	154000	4662131700	189700	189700	189700	189700	0
351	20250217	153900	4662131700	189700	189700	189700	189700	0
352	20250217	153800	4662131700	189700	189700	189700	189700	0
353	20250217	153700	4662131700	189700	189700	189700	189700	0
354	20250217	153600	4662131700	189700	189700	189700	189700	0
355	20250217	153500	4662131700	189700	189700	189700	189700	0
356	20250217	153400	4662131700	189700	189700	189700	189700	0
357	20250217	153300	4662131700	189700	189700	189700	189700	0
358	20250217	153200	4662131700	189700	189700	189700	189700	0
359	20250217	153100	4662131700	189700	189700	189700	189700	0
360	20250217	153000	4662131700	189700	189700	189700	189700	341
361	20250217	152900	4597444000	189700	189700	189700	189700	0
362	20250217	152800	4597444000	189700	189700	189700	189700	0
363	20250217	152700	4597444000	189700	189700	189700	189700	0
364	20250217	152600	4597444000	189700	189700	189700	189700	0
365	20250217	152500	4597444000	189700	189700	189700	189700	0
366	20250217	152400	4597444000	189700	189700	189700	189700	0
367	20250217	152300	4597444000	189700	189700	189700	189700	0
368	20250217	152200	4597444000	189700	189700	189700	189700	0
369	20250217	152100	4597444000	189700	189700	189700	189700	0
370	20250217	152000	4597444000	189700	189700	189700	189700	0
371	20250217	151900	4597444000	189700	190000	190000	189700	52
372	20250217	151800	4587571100	190200	190000	190200	189900	8
373	20250217	151700	4586051100	190000	189400	190000	189400	86
374	20250217	151600	4569745000	189400	189400	189400	189300	58
375	20250217	151500	4558762800	189400	189400	189600	189400	92
376	20250217	151400	4541337800	189400	189400	189400	189400	12
377	20250217	151300	4539065000	189500	189400	189500	189400	19
378	20250217	151200	4535466200	189400	189400	189400	189400	81
379	20250217	151100	4520124800	189400	189400	189500	189400	29
380	20250217	151000	4514632100	189300	189300	189400	189300	33
381	20250217	150900	4508384300	189300	189100	189300	189100	85
382	20250217	150800	4492301100	189200	189400	189500	189200	26
383	20250217	150700	4487378300	189100	189600	189600	189000	469
384	20250217	150600	4398671600	189700	189700	189700	189600	19
385	20250217	150500	4395068300	189700	189800	189800	189700	68
386	20250217	150400	4382166200	189800	189900	190000	189800	61
387	20250217	150300	4370585800	189900	189900	190100	189900	71
388	20250217	150200	4357097700	189900	189900	190000	189900	87
389	20250217	150100	4340576300	189900	190200	190400	189900	210
390	20250217	150000	4300653300	190200	190400	190400	190200	50
391	20250217	145900	4291136000	190400	190300	190400	190200	66
392	20250217	145800	4278575800	190300	190400	190400	190300	54
393	20250217	145700	4268298900	190400	190300	190400	190200	57
394	20250217	145600	4257453400	190300	190300	190400	190200	61
395	20250217	145500	4245846000	190200	190200	190400	190200	46
396	20250217	145400	4237092200	190300	190400	190400	190300	48
397	20250217	145300	4227953500	190300	190400	190400	190300	71
398	20250217	145200	4214438200	190300	190400	190400	190300	9
399	20250217	145100	4212724700	190300	190300	190300	190200	21
400	20250217	145000	4208728500	190300	190400	190400	190100	125
401	20250217	144900	4184943000	190300	190400	190500	190300	77
402	20250217	144800	4170283400	190400	190500	190500	190400	98
403	20250217	144700	4151623700	190400	190400	190400	190400	118
404	20250217	144600	4129156500	190400	190300	190400	190200	85
405	20250217	144500	4112981200	190300	190300	190400	190300	11
406	20250217	144400	4110887600	190300	190400	190400	190200	54
407	20250217	144300	4100611000	190300	190200	190400	190100	50
408	20250217	144200	4091093500	190200	190400	190400	190200	81
409	20250217	144100	4075681700	190400	190400	190400	190300	47
410	20250217	144000	4066736900	190200	190400	190400	190200	60
411	20250217	143900	4055314300	190300	190400	190400	190200	66
412	20250217	143800	4042752100	190400	190300	190400	190300	45
413	20250217	143700	4034186900	190300	190300	190300	190200	18
414	20250217	143600	4030761600	190300	190200	190300	190200	48
415	20250217	143500	4021627900	190200	190300	190300	190200	57
416	20250217	143400	4010782100	190200	190300	190300	190100	48
417	20250217	143300	4001651900	190300	190300	190300	190300	48
418	20250217	143200	3992517500	190300	190100	190300	190100	32
419	20250217	143100	3986432300	190100	190300	190300	190000	55
420	20250217	143000	3975968900	190300	190200	190300	190000	98
421	20250217	142900	3957339400	190200	190300	190300	190200	16
422	20250217	142800	3954295000	190300	190500	190500	190300	78
423	20250217	142700	3939450500	190500	190500	190500	190200	50
424	20250217	142600	3929929200	190500	190400	190500	190200	57
425	20250217	142500	3919079500	190300	190500	190600	190300	49
426	20250217	142400	3909742300	190500	190500	190600	190500	45
427	20250217	142300	3901169100	190500	190500	190600	190500	50
428	20250217	142200	3891643800	190400	190400	190500	190400	25
429	20250217	142100	3886882600	190400	190400	190400	190300	46
430	20250217	142000	3878125500	190400	190200	190400	190200	49
431	20250217	141900	3868802200	190200	190400	190400	190200	48
432	20250217	141800	3859666500	190000	190300	190300	190000	91
433	20250217	141700	3842360700	190400	190400	190500	190400	81
434	20250217	141600	3826934200	190400	190500	190500	190400	34
435	20250217	141500	3820457400	190500	190600	190600	190500	63
436	20250217	141400	3808452300	190600	190700	190700	190600	33
437	20250217	141300	3802161300	190700	190800	190900	190700	75
438	20250217	141200	3787852900	190900	190700	190900	190600	29
439	20250217	141100	3782324200	190700	190900	191000	190700	53
440	20250217	141000	3772210500	190600	190600	190800	190600	26
441	20250217	140900	3767253200	190500	190700	190900	190500	45
442	20250217	140800	3758674000	190500	190800	190800	190500	144
443	20250217	140700	3731224100	190700	190800	190800	190700	41
444	20250217	140600	3723402500	190900	190800	190900	190800	51
445	20250217	140500	3713667900	190900	190700	190900	190700	21
446	20250217	140400	3709662100	190800	190800	190800	190600	37
447	20250217	140300	3702605300	190700	190500	190700	190500	53
448	20250217	140200	3692500500	190500	190500	190600	190500	22
449	20250217	140100	3688309200	190400	190600	190600	190400	36
450	20250217	140000	3681452300	190500	190400	190500	190400	33
451	20250217	135900	3675169000	190300	190300	190300	190300	13
452	20250217	135800	3672695100	190400	190700	190700	190400	125
453	20250217	135700	3648882100	190800	191000	191000	190800	99
454	20250217	135600	3629991700	190800	190700	190800	190600	27
455	20250217	135500	3624843000	190600	190600	190700	190600	24
456	20250217	135400	3620268500	190500	190400	190600	190400	29
457	20250217	135300	3614744800	190500	190500	190500	190500	39
458	20250217	135200	3607315300	190400	190500	190500	190400	38
459	20250217	135100	3600077700	190400	190200	190400	190200	21
460	20250217	135000	3596082500	190300	190300	190300	190100	46
461	20250217	134900	3587335100	190100	190100	190200	190100	39
462	20250217	134800	3579921100	190300	190500	190500	190200	58
463	20250217	134700	3568880300	190600	190800	191000	190600	46
464	20250217	134600	3560104900	190900	191100	191200	190900	185
465	20250217	134500	3524766100	191100	191100	191100	191000	54
466	20250217	134400	3514447900	191100	191000	191100	190900	18
467	20250217	134300	3511010900	190900	190900	191000	190900	33
468	20250217	134200	3504711000	190900	190800	190900	190600	36
469	20250217	134100	3497845500	190800	190600	190800	190500	58
470	20250217	134000	3486790600	190700	190700	191000	190700	43
471	20250217	133900	3478586500	190600	190800	191100	190600	87
472	20250217	133800	3461982100	190800	190600	190800	190600	52
473	20250217	133700	3452066000	190600	190800	190800	190600	87
474	20250217	133600	3435472900	190900	190900	190900	190800	37
475	20250217	133500	3428412900	190900	191100	191100	190800	73
476	20250217	133400	3414475900	190900	191000	191100	190900	47
477	20250217	133300	3405500000	191100	191200	191200	191100	76
478	20250217	133200	3390971800	191200	191100	191200	191100	16
479	20250217	133100	3387913900	191200	191100	191200	191100	38
480	20250217	133000	3380650400	191100	191100	191100	191000	54
481	20250217	132900	3370332200	191100	191100	191100	191000	10
482	20250217	132800	3368421300	191000	191100	191100	191000	39
483	20250217	132700	3360971200	191000	191000	191100	191000	23
484	20250217	132600	3356577400	191000	190900	191000	190800	89
485	20250217	132500	3339585200	190900	190900	191100	190900	33
486	20250217	132400	3333283800	190900	190800	190900	190800	15
487	20250217	132300	3330420600	190900	191000	191000	190900	46
488	20250217	132200	3321635200	190900	191200	191300	190800	62
489	20250217	132100	3309789600	191200	191200	191300	191100	82
490	20250217	132000	3294109000	191100	191200	191300	191100	32
491	20250217	131900	3287992600	191200	191300	191300	191200	39
492	20250217	131800	3280535700	191100	191100	191300	191100	52
493	20250217	131700	3270597400	191200	190900	191200	190900	16
494	20250217	131600	3267542000	191100	191000	191100	191000	78
495	20250217	131500	3252643400	191100	191100	191100	191100	41
496	20250217	131400	3244808300	191100	191200	191200	191100	27
497	20250217	131300	3239647200	191200	191100	191300	190900	179
498	20250217	131200	3205429600	191000	190400	191000	190400	133
499	20250217	131100	3180067500	190400	190500	190500	190400	27
500	20250217	131000	3174925800	190400	189700	190400	189700	30
501	20250217	130900	3169222300	190400	190000	190500	190000	206
502	20250217	130800	3130025200	190000	189200	190000	189200	131
503	20250217	130700	3105167700	189200	189200	189700	189200	117
504	20250217	130600	3082996900	189200	189400	189600	189200	42
505	20250217	130500	3075049100	189400	189200	189400	189200	11
506	20250217	130400	3072967400	189100	189100	189200	189100	36
507	20250217	130300	3066159700	189100	189000	189100	189000	12
508	20250217	130200	3063891600	189200	189000	189200	189000	27
509	20250217	130100	3058786000	189000	189000	189100	189000	24
510	20250217	130000	3054249900	189000	189300	189300	189000	503
511	20250217	125900	2959182000	189000	189300	189300	189000	502
512	20250217	125800	2864267400	189300	189500	189500	189300	47
513	20250217	125700	2855366500	189500	189600	189600	189400	14
514	20250217	125600	2852712600	189400	189500	189500	189400	39
515	20250217	125500	2845323300	189500	189500	189600	189500	38
516	20250217	125400	2838121900	189600	189600	189600	189600	1
517	20250217	125300	2837932300	189700	189500	189700	189400	26
518	20250217	125200	2833005900	189500	189700	189900	189500	32
519	20250217	125100	2826933400	189700	189700	189700	189700	4
520	20250217	125000	2826174600	189800	189700	189800	189700	7
521	20250217	124900	2824846300	189300	189500	189600	189300	35
522	20250217	124800	2818215000	189500	189400	189500	189300	15
523	20250217	124700	2815373900	189500	189500	189500	189400	23
524	20250217	124600	2811017100	189400	189500	189500	189400	24
525	20250217	124500	2806470300	189400	189400	189500	189400	23
526	20250217	124400	2802113700	189500	189600	189600	189300	17
527	20250217	124300	2798895100	189500	189400	189500	189400	37
528	20250217	124200	2791884700	189400	189300	189400	189200	57
529	20250217	124100	2781095700	189400	189300	189400	189300	4
530	20250217	124000	2780338400	189300	189300	189400	189200	13
531	20250217	123900	2777877500	189400	189400	189400	189300	69
532	20250217	123800	2764812300	189300	189300	189300	189300	0
533	20250217	123700	2764812300	189300	189200	189800	189200	43
534	20250217	123600	2756672300	189200	189200	189200	189200	0
535	20250217	123500	2756672300	189200	189200	189200	189200	11
536	20250217	123400	2754591100	189200	189400	189400	189200	14
537	20250217	123300	2751941900	189400	189400	189400	189400	2
538	20250217	123200	2751563100	189200	189300	189300	189200	24
539	20250217	123100	2747021200	189400	189100	189400	189000	60
540	20250217	123000	2735671200	189300	189300	189300	189300	2
541	20250217	122900	2735292600	189100	189100	189400	189100	16
542	20250217	122800	2732266400	189100	189600	189600	189100	28
543	20250217	122700	2726968900	189300	189500	189600	189300	5
544	20250217	122600	2726021600	189100	189400	189500	189100	18
545	20250217	122500	2722615300	189100	189400	189400	189100	31
546	20250217	122400	2716747700	189400	189400	189400	189400	2
547	20250217	122300	2716368900	189100	189300	189300	189100	46
548	20250217	122200	2707665400	189300	189100	189300	189100	25
549	20250217	122100	2702937500	189400	189100	189400	189100	4
550	20250217	122000	2702180500	189100	189600	189900	189100	123
551	20250217	121900	2678876400	189400	189400	189400	189400	21
552	20250217	121800	2674899000	189100	189500	189500	189100	12
553	20250217	121700	2672629400	189100	189100	189500	189100	18
554	20250217	121600	2669222800	189100	189100	189100	189100	3
555	20250217	121500	2668655500	189100	189200	189500	189100	48
556	20250217	121400	2659568400	189500	189500	189500	189500	11
557	20250217	121300	2657483900	189500	189600	189600	189500	5
558	20250217	121200	2656536100	189500	189500	189500	189500	29
559	20250217	121100	2651040600	189500	189200	189500	189100	21
560	20250217	121000	2647066600	189100	189400	189400	189100	91
561	20250217	120900	2629841100	189400	189600	189600	189400	209
562	20250217	120800	2590232500	189800	189600	189800	189600	23
563	20250217	120700	2585869500	189900	189500	189900	189500	34
564	20250217	120600	2579421500	189600	189500	189600	189500	32
565	20250217	120500	2573356000	189500	189500	189600	189500	40
566	20250217	120400	2565775800	189600	189700	189700	189600	33
567	20250217	120300	2559518000	189800	189800	189800	189700	13
568	20250217	120200	2557051000	189800	190000	190000	189800	2
569	20250217	120100	2556671200	189700	190100	190100	189700	18
570	20250217	120000	2553250200	190100	190100	190100	190100	48
571	20250217	115900	2544125400	190200	190200	190200	190200	1
572	20250217	115800	2543935200	189600	189600	190200	189600	31
573	20250217	115700	2538053400	189600	190200	190200	189600	5
574	20250217	115600	2537103000	190200	189500	190200	189500	52
575	20250217	115500	2527221200	189500	189600	189700	189500	20
576	20250217	115400	2523429500	189600	189700	189700	189600	17
577	20250217	115300	2520205400	190100	190100	190100	190100	104
578	20250217	115200	2500435000	190100	190100	190100	190100	7
579	20250217	115100	2499104300	190100	190100	190100	190100	12
580	20250217	115000	2496823100	190100	190100	190100	190100	10
581	20250217	114900	2494922100	190100	190000	190100	189500	42
582	20250217	114800	2486941800	190000	189400	190000	189400	8
583	20250217	114700	2485422400	189400	190100	190100	189400	24
584	20250217	114600	2480876100	190100	189400	190100	189400	101
585	20250217	114500	2461679200	189400	189400	189400	189400	10
586	20250217	114400	2459785200	190000	189400	190100	189400	46
587	20250217	114300	2451052100	189400	189900	190300	189400	20
588	20250217	114200	2447254300	189400	189900	189900	189400	38
589	20250217	114100	2440050100	189800	189800	189800	189700	61
590	20250217	114000	2428474300	189300	189300	189300	189300	12
591	20250217	113900	2426202700	189300	189300	189300	189300	17
592	20250217	113800	2422984600	189900	189800	189900	189300	42
593	20250217	113700	2415014800	189300	189300	189800	189200	56
594	20250217	113600	2404409100	189700	189100	189700	189100	62
595	20250217	113500	2392674000	189300	189200	189300	189100	14
596	20250217	113400	2390025700	189100	189100	189300	189100	42
597	20250217	113300	2382082700	189400	189000	189400	189000	32
598	20250217	113200	2376027100	189000	189000	189000	188900	22
599	20250217	113100	2371869700	188800	189400	189600	188800	49
600	20250217	113000	2362597200	189400	188900	189400	188900	52
601	20250217	112900	2352764600	188900	188900	189000	188800	21
602	20250217	112800	2348798400	188900	188900	188900	188800	40
603	20250217	112700	2341243600	189000	189000	189000	188900	40
604	20250217	112600	2333686500	189000	188700	189000	188700	36
605	20250217	112500	2326888300	188700	188900	188900	188700	52
606	20250217	112400	2317071700	188800	189000	189100	188800	50
607	20250217	112300	2307626800	189000	188900	189000	188800	46
608	20250217	112200	2298938000	188900	189100	189400	188900	135
609	20250217	112100	2273416800	189300	189100	189400	189100	10
610	20250217	112000	2271525100	189100	189100	189300	189100	59
611	20250217	111900	2260366400	189100	189300	189300	189100	34
612	20250217	111800	2253933700	189100	189200	189400	189100	14
613	20250217	111700	2251284900	189100	189200	189300	189100	37
614	20250217	111600	2244286300	189300	189000	189300	189000	39
615	20250217	111500	2236910700	189000	189000	189100	189000	46
616	20250217	111400	2228216600	189000	189200	189200	189000	16
617	20250217	111300	2225192000	189100	189200	189200	189000	45
618	20250217	111200	2216684700	189100	189100	189200	189000	39
619	20250217	111100	2209312900	189100	189100	189200	189000	13
620	20250217	111000	2206855100	189100	189200	189200	189000	200
621	20250217	110900	2169048500	189400	189500	189500	189100	57
622	20250217	110800	2158266400	189400	189600	189600	189200	31
623	20250217	110700	2152396700	189600	189500	189600	189200	105
624	20250217	110600	2132514900	189700	189200	189700	189200	70
625	20250217	110500	2119251500	189400	189300	189400	189200	65
626	20250217	110400	2106944000	189300	189200	189400	189200	27
627	20250217	110300	2101834800	189300	189500	189500	189300	19
628	20250217	110200	2098237300	189600	189300	189600	189200	24
629	20250217	110100	2093691800	189200	189200	189300	189200	42
630	20250217	110000	2085745100	189300	189300	189400	189300	12
631	20250217	105900	2083473400	189400	189500	189500	189300	25
632	20250217	105800	2078739900	189200	189200	189800	189200	45
633	20250217	105700	2070217700	189400	189200	189400	189100	27
634	20250217	105600	2065108700	189100	189700	189700	189100	63
635	20250217	105500	2053190600	189000	189000	189700	189000	22
636	20250217	105400	2049026300	189000	189600	189900	189000	20
637	20250217	105300	2045234700	189400	189000	189400	188800	219
638	20250217	105200	2003807100	188800	188800	189000	188800	37
639	20250217	105100	1996820200	189000	188900	189100	188800	30
640	20250217	105000	1991152000	188800	188800	188800	188700	36
641	20250217	104900	1984356100	188800	188800	188800	188700	44
642	20250217	104800	1976049500	189000	189000	189000	188700	34
643	20250217	104700	1969625000	188700	188900	189000	188600	116
644	20250217	104600	1947722700	188900	188900	189100	188600	176
645	20250217	104500	1914489300	188900	188900	189200	188900	28
646	20250217	104400	1909197400	188900	188900	189100	188700	33
647	20250217	104300	1902963200	188900	188800	188900	188700	58
648	20250217	104200	1892013700	188800	189000	189000	188800	38
649	20250217	104100	1884835100	188800	189000	189000	188800	84
650	20250217	104000	1868960300	189100	189200	189300	189000	125
651	20250217	103900	1845319200	189300	189400	189700	189300	32
652	20250217	103800	1839260200	189900	189200	189900	189200	55
653	20250217	103700	1828845200	189200	189100	189300	189100	25
654	20250217	103600	1824115800	189300	189800	189800	189300	204
655	20250217	103500	1785478200	189700	189900	190000	189500	200
656	20250217	103400	1747543300	189900	190000	190000	189700	47
657	20250217	103300	1738618300	190000	190400	190400	190000	2
658	20250217	103200	1738237900	190400	190100	190400	189900	112
659	20250217	103100	1716958500	190000	190200	190600	190000	41
660	20250217	103000	1709155400	190800	190800	190800	190800	18
661	20250217	102900	1705721000	190700	190300	190700	190200	58
662	20250217	102800	1694685300	190100	190900	190900	190100	162
663	20250217	102700	1663852700	190100	190900	190900	190100	23
664	20250217	102600	1659470700	190900	191300	191300	190500	227
665	20250217	102500	1616177700	191300	191300	191300	191300	4
666	20250217	102400	1615412500	191300	191400	191400	191200	24
667	20250217	102300	1610821200	191400	191200	191500	191200	370
668	20250217	102200	1539994900	191100	191100	191100	191100	7
669	20250217	102100	1538657200	191000	191100	191100	191000	2
670	20250217	102000	1538275100	190800	191200	191200	190800	278
671	20250217	101900	1485174300	191300	190700	191300	190700	279
672	20250217	101800	1431862900	190700	190800	190800	190700	14
673	20250217	101700	1429191800	190800	190700	190800	190700	20
674	20250217	101600	1425376000	190800	190800	190900	190800	18
675	20250217	101500	1421941500	190900	190700	190900	190700	109
676	20250217	101400	1401143600	190800	190800	190800	190800	5
677	20250217	101300	1400189600	190800	190300	190800	190300	34
678	20250217	101200	1393709900	190300	189900	190300	189900	2
679	20250217	101100	1393329700	189900	190400	190400	189900	48
680	20250217	101000	1384212200	190500	190500	190500	190500	1
681	20250217	100900	1384021700	190600	190000	190600	190000	192
682	20250217	100800	1347508300	190500	190500	190500	190500	0
683	20250217	100700	1347508300	190500	190500	190500	190500	6
684	20250217	100600	1346365300	190500	190600	190600	190500	33
685	20250217	100500	1340077800	190500	189900	190500	189900	67
686	20250217	100400	1327314900	189900	190000	190000	189900	49
687	20250217	100300	1318007000	190100	190600	190800	190100	65
688	20250217	100200	1305626600	190900	190900	190900	190900	0
689	20250217	100100	1305626600	190900	190900	190900	190900	3
690	20250217	100000	1305053900	189900	190800	190800	189900	64
691	20250217	095900	1292861000	191200	191200	191300	190800	29
692	20250217	095800	1287322600	191200	190800	191300	190800	98
693	20250217	095700	1268593600	190800	191000	191000	189900	11
694	20250217	095600	1266493900	190800	190800	191100	190800	64
695	20250217	095500	1254277000	190700	190800	190800	190700	54
696	20250217	095400	1243979100	190800	190800	190800	190800	26
697	20250217	095300	1239018300	190800	190300	190800	190300	15
698	20250217	095200	1236158600	190700	189800	190700	189800	65
699	20250217	095100	1223782800	190200	190100	190200	190100	12
700	20250217	095000	1221501500	190100	189800	190100	189700	27
701	20250217	094900	1216376900	189800	189900	189900	189800	4
702	20250217	094800	1215617600	190100	190200	190400	190000	42
703	20250217	094700	1207635200	190400	190500	190500	190400	32
704	20250217	094600	1201539800	190500	190600	190600	190300	10
705	20250217	094500	1199635100	190500	191400	191400	190500	60
706	20250217	094400	1188176600	191400	190900	191400	190900	150
707	20250217	094300	1159491700	190900	190900	190900	190900	41
708	20250217	094200	1151664800	190900	190900	190900	190600	33
709	20250217	094100	1145368300	190700	190200	190700	190200	89
710	20250217	094000	1128430100	190100	190000	190200	190000	34
711	20250217	093900	1121964700	190000	190000	190100	189300	5
712	20250217	093800	1121015200	190000	189800	190000	188900	103
713	20250217	093700	1101459500	189800	189900	189900	189800	13
714	20250217	093600	1098991000	189800	189800	189800	189800	121
715	20250217	093500	1076025200	189700	188700	189700	188700	313
716	20250217	093400	1016824100	188600	188600	188600	188600	10
717	20250217	093300	1014938100	188600	188500	188700	188500	16
718	20250217	093200	1011921000	188700	188000	188700	188000	281
719	20250217	093100	958984800	188000	187900	188000	187900	10
720	20250217	093000	957105500	188000	187500	188000	187500	26
721	20250217	092900	952225600	187400	187400	187400	187400	22
722	20250217	092800	948102800	187400	187700	187700	187300	11
723	20250217	092700	946039600	187200	187700	187700	187200	46
724	20250217	092600	937410200	187700	187500	187700	187500	331
725	20250217	092500	875315000	186700	186700	187600	186600	1023
726	20250217	092400	684393000	186500	187900	187900	186500	293
727	20250217	092300	629564200	187900	187900	188500	187900	82
728	20250217	092200	614122700	188000	188400	188600	187600	43
729	20250217	092100	606038700	187600	187600	187600	187500	13
730	20250217	092000	603600000	187600	188300	188300	187500	544
731	20250217	091900	501314700	188300	188500	188500	188200	84
732	20250217	091800	485497100	188300	188500	188700	188300	48
733	20250217	091700	476453400	188600	188800	188800	188600	3
734	20250217	091600	475887200	188800	188400	188900	188200	315
735	20250217	091500	416523200	188500	189200	189200	188500	127
736	20250217	091400	392579400	188600	189300	189300	188600	21
737	20250217	091300	388614800	189300	188600	189400	188600	33
738	20250217	091200	382388800	188600	189500	189500	188500	217
739	20250217	091100	341393300	189600	190200	190200	189600	181
740	20250217	091000	307007500	190200	190800	190900	190200	144
741	20250217	090900	279561200	190800	191100	191700	190800	120
742	20250217	090800	256606200	191100	190700	191100	190700	116
743	20250217	090700	234455600	190700	190400	190700	190400	89
744	20250217	090600	217488100	190400	190100	190400	190100	190
745	20250217	090500	181357000	190100	189500	190400	189200	146
746	20250217	090400	153648400	189500	189400	189500	189400	22
747	20250217	090300	149480100	189400	189300	189400	189300	11
748	20250217	090200	147397700	191000	189100	191000	189000	185
749	20250217	090100	112265800	189000	190300	190300	189000	367
750	20250217	090000	42526800	190000	189800	190300	189300	224