KissMeData/465770/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	215300	615393730	8930	8930	8930	8930	1912
3	20250212	215200	615393730	8930	8930	8930	8930	0
4	20250212	215100	615393730	8930	8930	8930	8930	0
5	20250212	215000	615393730	8930	8930	8930	8930	0
6	20250212	214900	615393730	8930	8930	8930	8930	0
7	20250212	214800	615393730	8930	8930	8930	8930	0
8	20250212	214700	615393730	8930	8930	8930	8930	0
9	20250212	214600	615393730	8930	8930	8930	8930	0
10	20250212	214500	615393730	8930	8930	8930	8930	0
11	20250212	214400	615393730	8930	8930	8930	8930	0
12	20250212	214300	615393730	8930	8930	8930	8930	0
13	20250212	214200	615393730	8930	8930	8930	8930	0
14	20250212	214100	615393730	8930	8930	8930	8930	0
15	20250212	214000	615393730	8930	8930	8930	8930	0
16	20250212	213900	615393730	8930	8930	8930	8930	0
17	20250212	213800	615393730	8930	8930	8930	8930	0
18	20250212	213700	615393730	8930	8930	8930	8930	0
19	20250212	213600	615393730	8930	8930	8930	8930	0
20	20250212	213500	615393730	8930	8930	8930	8930	0
21	20250212	213400	615393730	8930	8930	8930	8930	0
22	20250212	213300	615393730	8930	8930	8930	8930	0
23	20250212	213200	615393730	8930	8930	8930	8930	0
24	20250212	213100	615393730	8930	8930	8930	8930	0
25	20250212	213000	615393730	8930	8930	8930	8930	0
26	20250212	212900	615393730	8930	8930	8930	8930	0
27	20250212	212800	615393730	8930	8930	8930	8930	0
28	20250212	212700	615393730	8930	8930	8930	8930	0
29	20250212	212600	615393730	8930	8930	8930	8930	0
30	20250212	212500	615393730	8930	8930	8930	8930	0
31	20250212	212400	615393730	8930	8930	8930	8930	0
32	20250212	212300	615393730	8930	8930	8930	8930	1912
33	20250212	212200	615393730	8930	8930	8930	8930	0
34	20250212	212100	615393730	8930	8930	8930	8930	0
35	20250212	212000	615393730	8930	8930	8930	8930	0
36	20250212	211900	615393730	8930	8930	8930	8930	0
37	20250212	211800	615393730	8930	8930	8930	8930	0
38	20250212	211700	615393730	8930	8930	8930	8930	0
39	20250212	211600	615393730	8930	8930	8930	8930	0
40	20250212	211500	615393730	8930	8930	8930	8930	0
41	20250212	211400	615393730	8930	8930	8930	8930	0
42	20250212	211300	615393730	8930	8930	8930	8930	0
43	20250212	211200	615393730	8930	8930	8930	8930	0
44	20250212	211100	615393730	8930	8930	8930	8930	0
45	20250212	211000	615393730	8930	8930	8930	8930	0
46	20250212	210900	615393730	8930	8930	8930	8930	0
47	20250212	210800	615393730	8930	8930	8930	8930	0
48	20250212	210700	615393730	8930	8930	8930	8930	0
49	20250212	210600	615393730	8930	8930	8930	8930	0
50	20250212	210500	615393730	8930	8930	8930	8930	0
51	20250212	210400	615393730	8930	8930	8930	8930	0
52	20250212	210300	615393730	8930	8930	8930	8930	0
53	20250212	210200	615393730	8930	8930	8930	8930	0
54	20250212	210100	615393730	8930	8930	8930	8930	0
55	20250212	210000	615393730	8930	8930	8930	8930	0
56	20250212	205900	615393730	8930	8930	8930	8930	0
57	20250212	205800	615393730	8930	8930	8930	8930	0
58	20250212	205700	615393730	8930	8930	8930	8930	0
59	20250212	205600	615393730	8930	8930	8930	8930	0
60	20250212	205500	615393730	8930	8930	8930	8930	0
61	20250212	205400	615393730	8930	8930	8930	8930	0
62	20250212	205300	615393730	8930	8930	8930	8930	1912
63	20250212	205200	615393730	8930	8930	8930	8930	0
64	20250212	205100	615393730	8930	8930	8930	8930	0
65	20250212	205000	615393730	8930	8930	8930	8930	0
66	20250212	204900	615393730	8930	8930	8930	8930	0
67	20250212	204800	615393730	8930	8930	8930	8930	0
68	20250212	204700	615393730	8930	8930	8930	8930	0
69	20250212	204600	615393730	8930	8930	8930	8930	0
70	20250212	204500	615393730	8930	8930	8930	8930	0
71	20250212	204400	615393730	8930	8930	8930	8930	0
72	20250212	204300	615393730	8930	8930	8930	8930	0
73	20250212	204200	615393730	8930	8930	8930	8930	0
74	20250212	204100	615393730	8930	8930	8930	8930	0
75	20250212	204000	615393730	8930	8930	8930	8930	0
76	20250212	203900	615393730	8930	8930	8930	8930	0
77	20250212	203800	615393730	8930	8930	8930	8930	0
78	20250212	203700	615393730	8930	8930	8930	8930	0
79	20250212	203600	615393730	8930	8930	8930	8930	0
80	20250212	203500	615393730	8930	8930	8930	8930	0
81	20250212	203400	615393730	8930	8930	8930	8930	0
82	20250212	203300	615393730	8930	8930	8930	8930	0
83	20250212	203200	615393730	8930	8930	8930	8930	0
84	20250212	203100	615393730	8930	8930	8930	8930	0
85	20250212	203000	615393730	8930	8930	8930	8930	0
86	20250212	202900	615393730	8930	8930	8930	8930	0
87	20250212	202800	615393730	8930	8930	8930	8930	0
88	20250212	202700	615393730	8930	8930	8930	8930	0
89	20250212	202600	615393730	8930	8930	8930	8930	0
90	20250212	202500	615393730	8930	8930	8930	8930	0
91	20250212	202400	615393730	8930	8930	8930	8930	0
92	20250212	202300	615393730	8930	8930	8930	8930	1912
93	20250212	202200	615393730	8930	8930	8930	8930	0
94	20250212	202100	615393730	8930	8930	8930	8930	0
95	20250212	202000	615393730	8930	8930	8930	8930	0
96	20250212	201900	615393730	8930	8930	8930	8930	0
97	20250212	201800	615393730	8930	8930	8930	8930	0
98	20250212	201700	615393730	8930	8930	8930	8930	0
99	20250212	201600	615393730	8930	8930	8930	8930	0
100	20250212	201500	615393730	8930	8930	8930	8930	0
101	20250212	201400	615393730	8930	8930	8930	8930	0
102	20250212	201300	615393730	8930	8930	8930	8930	0
103	20250212	201200	615393730	8930	8930	8930	8930	0
104	20250212	201100	615393730	8930	8930	8930	8930	0
105	20250212	201000	615393730	8930	8930	8930	8930	0
106	20250212	200900	615393730	8930	8930	8930	8930	0
107	20250212	200800	615393730	8930	8930	8930	8930	0
108	20250212	200700	615393730	8930	8930	8930	8930	0
109	20250212	200600	615393730	8930	8930	8930	8930	0
110	20250212	200500	615393730	8930	8930	8930	8930	0
111	20250212	200400	615393730	8930	8930	8930	8930	0
112	20250212	200300	615393730	8930	8930	8930	8930	0
113	20250212	200200	615393730	8930	8930	8930	8930	0
114	20250212	200100	615393730	8930	8930	8930	8930	0
115	20250212	200000	615393730	8930	8930	8930	8930	0
116	20250212	195900	615393730	8930	8930	8930	8930	0
117	20250212	195800	615393730	8930	8930	8930	8930	0
118	20250212	195700	615393730	8930	8930	8930	8930	0
119	20250212	195600	615393730	8930	8930	8930	8930	0
120	20250212	195500	615393730	8930	8930	8930	8930	0
121	20250212	195400	615393730	8930	8930	8930	8930	0
122	20250212	195300	615393730	8930	8930	8930	8930	1912
123	20250212	195200	615393730	8930	8930	8930	8930	0
124	20250212	195100	615393730	8930	8930	8930	8930	0
125	20250212	195000	615393730	8930	8930	8930	8930	0
126	20250212	194900	615393730	8930	8930	8930	8930	0
127	20250212	194800	615393730	8930	8930	8930	8930	0
128	20250212	194700	615393730	8930	8930	8930	8930	0
129	20250212	194600	615393730	8930	8930	8930	8930	0
130	20250212	194500	615393730	8930	8930	8930	8930	0
131	20250212	194400	615393730	8930	8930	8930	8930	0
132	20250212	194300	615393730	8930	8930	8930	8930	0
133	20250212	194200	615393730	8930	8930	8930	8930	0
134	20250212	194100	615393730	8930	8930	8930	8930	0
135	20250212	194000	615393730	8930	8930	8930	8930	0
136	20250212	193900	615393730	8930	8930	8930	8930	0
137	20250212	193800	615393730	8930	8930	8930	8930	0
138	20250212	193700	615393730	8930	8930	8930	8930	0
139	20250212	193600	615393730	8930	8930	8930	8930	0
140	20250212	193500	615393730	8930	8930	8930	8930	0
141	20250212	193400	615393730	8930	8930	8930	8930	0
142	20250212	193300	615393730	8930	8930	8930	8930	0
143	20250212	193200	615393730	8930	8930	8930	8930	0
144	20250212	193100	615393730	8930	8930	8930	8930	0
145	20250212	193000	615393730	8930	8930	8930	8930	0
146	20250212	192900	615393730	8930	8930	8930	8930	0
147	20250212	192800	615393730	8930	8930	8930	8930	0
148	20250212	192700	615393730	8930	8930	8930	8930	0
149	20250212	192600	615393730	8930	8930	8930	8930	0
150	20250212	192500	615393730	8930	8930	8930	8930	0
151	20250212	192400	615393730	8930	8930	8930	8930	0
152	20250212	192300	615393730	8930	8930	8930	8930	1912
153	20250212	192200	615393730	8930	8930	8930	8930	0
154	20250212	192100	615393730	8930	8930	8930	8930	0
155	20250212	192000	615393730	8930	8930	8930	8930	0
156	20250212	191900	615393730	8930	8930	8930	8930	0
157	20250212	191800	615393730	8930	8930	8930	8930	0
158	20250212	191700	615393730	8930	8930	8930	8930	0
159	20250212	191600	615393730	8930	8930	8930	8930	0
160	20250212	191500	615393730	8930	8930	8930	8930	0
161	20250212	191400	615393730	8930	8930	8930	8930	0
162	20250212	191300	615393730	8930	8930	8930	8930	0
163	20250212	191200	615393730	8930	8930	8930	8930	0
164	20250212	191100	615393730	8930	8930	8930	8930	0
165	20250212	191000	615393730	8930	8930	8930	8930	0
166	20250212	190900	615393730	8930	8930	8930	8930	0
167	20250212	190800	615393730	8930	8930	8930	8930	0
168	20250212	190700	615393730	8930	8930	8930	8930	0
169	20250212	190600	615393730	8930	8930	8930	8930	0
170	20250212	190500	615393730	8930	8930	8930	8930	0
171	20250212	190400	615393730	8930	8930	8930	8930	0
172	20250212	190300	615393730	8930	8930	8930	8930	0
173	20250212	190200	615393730	8930	8930	8930	8930	0
174	20250212	190100	615393730	8930	8930	8930	8930	0
175	20250212	190000	615393730	8930	8930	8930	8930	0
176	20250212	185900	615393730	8930	8930	8930	8930	0
177	20250212	185800	615393730	8930	8930	8930	8930	0
178	20250212	185700	615393730	8930	8930	8930	8930	0
179	20250212	185600	615393730	8930	8930	8930	8930	0
180	20250212	185500	615393730	8930	8930	8930	8930	0
181	20250212	185400	615393730	8930	8930	8930	8930	0
182	20250212	185300	615393730	8930	8930	8930	8930	1912
183	20250212	185200	615393730	8930	8930	8930	8930	0
184	20250212	185100	615393730	8930	8930	8930	8930	0
185	20250212	185000	615393730	8930	8930	8930	8930	0
186	20250212	184900	615393730	8930	8930	8930	8930	0
187	20250212	184800	615393730	8930	8930	8930	8930	0
188	20250212	184700	615393730	8930	8930	8930	8930	0
189	20250212	184600	615393730	8930	8930	8930	8930	0
190	20250212	184500	615393730	8930	8930	8930	8930	0
191	20250212	184400	615393730	8930	8930	8930	8930	0
192	20250212	184300	615393730	8930	8930	8930	8930	0
193	20250212	184200	615393730	8930	8930	8930	8930	0
194	20250212	184100	615393730	8930	8930	8930	8930	0
195	20250212	184000	615393730	8930	8930	8930	8930	0
196	20250212	183900	615393730	8930	8930	8930	8930	0
197	20250212	183800	615393730	8930	8930	8930	8930	0
198	20250212	183700	615393730	8930	8930	8930	8930	0
199	20250212	183600	615393730	8930	8930	8930	8930	0
200	20250212	183500	615393730	8930	8930	8930	8930	0
201	20250212	183400	615393730	8930	8930	8930	8930	0
202	20250212	183300	615393730	8930	8930	8930	8930	0
203	20250212	183200	615393730	8930	8930	8930	8930	0
204	20250212	183100	615393730	8930	8930	8930	8930	0
205	20250212	183000	615393730	8930	8930	8930	8930	0
206	20250212	182900	615393730	8930	8930	8930	8930	0
207	20250212	182800	615393730	8930	8930	8930	8930	0
208	20250212	182700	615393730	8930	8930	8930	8930	0
209	20250212	182600	615393730	8930	8930	8930	8930	0
210	20250212	182500	615393730	8930	8930	8930	8930	0
211	20250212	182400	615393730	8930	8930	8930	8930	0
212	20250212	182300	615393730	8930	8930	8930	8930	1912
213	20250212	182200	615393730	8930	8930	8930	8930	0
214	20250212	182100	615393730	8930	8930	8930	8930	0
215	20250212	182000	615393730	8930	8930	8930	8930	0
216	20250212	181900	615393730	8930	8930	8930	8930	0
217	20250212	181800	615393730	8930	8930	8930	8930	0
218	20250212	181700	615393730	8930	8930	8930	8930	0
219	20250212	181600	615393730	8930	8930	8930	8930	0
220	20250212	181500	615393730	8930	8930	8930	8930	0
221	20250212	181400	615393730	8930	8930	8930	8930	0
222	20250212	181300	615393730	8930	8930	8930	8930	0
223	20250212	181200	615393730	8930	8930	8930	8930	0
224	20250212	181100	615393730	8930	8930	8930	8930	0
225	20250212	181000	615393730	8930	8930	8930	8930	0
226	20250212	180900	615393730	8930	8930	8930	8930	0
227	20250212	180800	615393730	8930	8930	8930	8930	0
228	20250212	180700	615393730	8930	8930	8930	8930	0
229	20250212	180600	615393730	8930	8930	8930	8930	0
230	20250212	180500	615393730	8930	8930	8930	8930	0
231	20250212	180400	615393730	8930	8930	8930	8930	0
232	20250212	180300	615393730	8930	8930	8930	8930	0
233	20250212	180200	615393730	8930	8930	8930	8930	0
234	20250212	180100	615393730	8930	8930	8930	8930	0
235	20250212	180000	615393730	8930	8930	8930	8930	0
236	20250212	175900	615393730	8930	8930	8930	8930	0
237	20250212	175800	615393730	8930	8930	8930	8930	0
238	20250212	175700	615393730	8930	8930	8930	8930	0
239	20250212	175600	615393730	8930	8930	8930	8930	0
240	20250212	175500	615393730	8930	8930	8930	8930	0
241	20250212	175400	615393730	8930	8930	8930	8930	0
242	20250212	175300	615393730	8930	8930	8930	8930	1912
243	20250212	175200	615393730	8930	8930	8930	8930	0
244	20250212	175100	615393730	8930	8930	8930	8930	0
245	20250212	175000	615393730	8930	8930	8930	8930	0
246	20250212	174900	615393730	8930	8930	8930	8930	0
247	20250212	174800	615393730	8930	8930	8930	8930	0
248	20250212	174700	615393730	8930	8930	8930	8930	0
249	20250212	174600	615393730	8930	8930	8930	8930	0
250	20250212	174500	615393730	8930	8930	8930	8930	0
251	20250212	174400	615393730	8930	8930	8930	8930	0
252	20250212	174300	615393730	8930	8930	8930	8930	0
253	20250212	174200	615393730	8930	8930	8930	8930	0
254	20250212	174100	615393730	8930	8930	8930	8930	0
255	20250212	174000	615393730	8930	8930	8930	8930	0
256	20250212	173900	615393730	8930	8930	8930	8930	0
257	20250212	173800	615393730	8930	8930	8930	8930	0
258	20250212	173700	615393730	8930	8930	8930	8930	0
259	20250212	173600	615393730	8930	8930	8930	8930	0
260	20250212	173500	615393730	8930	8930	8930	8930	0
261	20250212	173400	615393730	8930	8930	8930	8930	0
262	20250212	173300	615393730	8930	8930	8930	8930	0
263	20250212	173200	615393730	8930	8930	8930	8930	0
264	20250212	173100	615393730	8930	8930	8930	8930	0
265	20250212	173000	615393730	8930	8930	8930	8930	0
266	20250212	172900	615393730	8930	8930	8930	8930	0
267	20250212	172800	615393730	8930	8930	8930	8930	0
268	20250212	172700	615393730	8930	8930	8930	8930	0
269	20250212	172600	615393730	8930	8930	8930	8930	0
270	20250212	172500	615393730	8930	8930	8930	8930	0
271	20250212	172400	615393730	8930	8930	8930	8930	0
272	20250212	172300	615393730	8930	8930	8930	8930	1912
273	20250212	172200	615393730	8930	8930	8930	8930	0
274	20250212	172100	615393730	8930	8930	8930	8930	0
275	20250212	172000	615393730	8930	8930	8930	8930	0
276	20250212	171900	615393730	8930	8930	8930	8930	0
277	20250212	171800	615393730	8930	8930	8930	8930	0
278	20250212	171700	615393730	8930	8930	8930	8930	0
279	20250212	171600	615393730	8930	8930	8930	8930	0
280	20250212	171500	615393730	8930	8930	8930	8930	0
281	20250212	171400	615393730	8930	8930	8930	8930	0
282	20250212	171300	615393730	8930	8930	8930	8930	0
283	20250212	171200	615393730	8930	8930	8930	8930	0
284	20250212	171100	615393730	8930	8930	8930	8930	0
285	20250212	171000	615393730	8930	8930	8930	8930	0
286	20250212	170900	615393730	8930	8930	8930	8930	0
287	20250212	170800	615393730	8930	8930	8930	8930	0
288	20250212	170700	615393730	8930	8930	8930	8930	0
289	20250212	170600	615393730	8930	8930	8930	8930	0
290	20250212	170500	615393730	8930	8930	8930	8930	0
291	20250212	170400	615393730	8930	8930	8930	8930	0
292	20250212	170300	615393730	8930	8930	8930	8930	0
293	20250212	170200	615393730	8930	8930	8930	8930	0
294	20250212	170100	615393730	8930	8930	8930	8930	0
295	20250212	170000	615393730	8930	8930	8930	8930	0
296	20250212	165900	615393730	8930	8930	8930	8930	0
297	20250212	165800	615393730	8930	8930	8930	8930	0
298	20250212	165700	615393730	8930	8930	8930	8930	0
299	20250212	165600	615393730	8930	8930	8930	8930	0
300	20250212	165500	615393730	8930	8930	8930	8930	0
301	20250212	165400	615393730	8930	8930	8930	8930	0
302	20250212	165300	615393730	8930	8930	8930	8930	1912
303	20250212	165200	615393730	8930	8930	8930	8930	0
304	20250212	165100	615393730	8930	8930	8930	8930	0
305	20250212	165000	615393730	8930	8930	8930	8930	0
306	20250212	164900	615393730	8930	8930	8930	8930	0
307	20250212	164800	615393730	8930	8930	8930	8930	0
308	20250212	164700	615393730	8930	8930	8930	8930	0
309	20250212	164600	615393730	8930	8930	8930	8930	0
310	20250212	164500	615393730	8930	8930	8930	8930	0
311	20250212	164400	615393730	8930	8930	8930	8930	0
312	20250212	164300	615393730	8930	8930	8930	8930	0
313	20250212	164200	615393730	8930	8930	8930	8930	0
314	20250212	164100	615393730	8930	8930	8930	8930	0
315	20250212	164000	615393730	8930	8930	8930	8930	0
316	20250212	163900	615393730	8930	8930	8930	8930	0
317	20250212	163800	615393730	8930	8930	8930	8930	0
318	20250212	163700	615393730	8930	8930	8930	8930	0
319	20250212	163600	615393730	8930	8930	8930	8930	0
320	20250212	163500	615393730	8930	8930	8930	8930	0
321	20250212	163400	615393730	8930	8930	8930	8930	0
322	20250212	163300	615393730	8930	8930	8930	8930	0
323	20250212	163200	615393730	8930	8930	8930	8930	0
324	20250212	163100	615393730	8930	8930	8930	8930	0
325	20250212	163000	615393730	8930	8930	8930	8930	0
326	20250212	162900	615393730	8930	8930	8930	8930	0
327	20250212	162800	615393730	8930	8930	8930	8930	0
328	20250212	162700	615393730	8930	8930	8930	8930	0
329	20250212	162600	615393730	8930	8930	8930	8930	0
330	20250212	162500	615393730	8930	8930	8930	8930	0
331	20250212	162400	615393730	8930	8930	8930	8930	0
332	20250212	162300	615393730	8930	8930	8930	8930	1912
333	20250212	162200	615393730	8930	8930	8930	8930	0
334	20250212	162100	615393730	8930	8930	8930	8930	0
335	20250212	162000	615393730	8930	8930	8930	8930	0
336	20250212	161900	615393730	8930	8930	8930	8930	0
337	20250212	161800	615393730	8930	8930	8930	8930	0
338	20250212	161700	615393730	8930	8930	8930	8930	0
339	20250212	161600	615393730	8930	8930	8930	8930	0
340	20250212	161500	615393730	8930	8930	8930	8930	0
341	20250212	161400	615393730	8930	8930	8930	8930	0
342	20250212	161300	615393730	8930	8930	8930	8930	0
343	20250212	161200	615393730	8930	8930	8930	8930	0
344	20250212	161100	615393730	8930	8930	8930	8930	0
345	20250212	161000	615393730	8930	8930	8930	8930	0
346	20250212	160900	615393730	8930	8930	8930	8930	0
347	20250212	160800	615393730	8930	8930	8930	8930	0
348	20250212	160700	615393730	8930	8930	8930	8930	0
349	20250212	160600	615393730	8930	8930	8930	8930	0
350	20250212	160500	615393730	8930	8930	8930	8930	0
351	20250212	160400	615393730	8930	8930	8930	8930	0
352	20250212	160300	615393730	8930	8930	8930	8930	0
353	20250212	160200	615393730	8930	8930	8930	8930	0
354	20250212	160100	615393730	8930	8930	8930	8930	0
355	20250212	160000	615393730	8930	8930	8930	8930	0
356	20250212	155900	615393730	8930	8930	8930	8930	0
357	20250212	155800	615393730	8930	8930	8930	8930	0
358	20250212	155700	615393730	8930	8930	8930	8930	0
359	20250212	155600	615393730	8930	8930	8930	8930	0
360	20250212	155500	615393730	8930	8930	8930	8930	0
361	20250212	155400	615393730	8930	8930	8930	8930	0
362	20250212	155300	615393730	8930	8930	8930	8930	1912
363	20250212	155200	615393730	8930	8930	8930	8930	0
364	20250212	155100	615393730	8930	8930	8930	8930	0
365	20250212	155000	615393730	8930	8930	8930	8930	0
366	20250212	154900	615393730	8930	8930	8930	8930	0
367	20250212	154800	615393730	8930	8930	8930	8930	0
368	20250212	154700	615393730	8930	8930	8930	8930	0
369	20250212	154600	615393730	8930	8930	8930	8930	0
370	20250212	154500	615393730	8930	8930	8930	8930	0
371	20250212	154400	615393730	8930	8930	8930	8930	0
372	20250212	154300	615393730	8930	8930	8930	8930	0
373	20250212	154200	615393730	8930	8930	8930	8930	0
374	20250212	154100	615393730	8930	8930	8930	8930	0
375	20250212	154000	615393730	8930	8930	8930	8930	0
376	20250212	153900	615393730	8930	8930	8930	8930	0
377	20250212	153800	615393730	8930	8930	8930	8930	0
378	20250212	153700	615393730	8930	8930	8930	8930	0
379	20250212	153600	615393730	8930	8930	8930	8930	0
380	20250212	153500	615393730	8930	8930	8930	8930	0
381	20250212	153400	615393730	8930	8930	8930	8930	0
382	20250212	153300	615393730	8930	8930	8930	8930	0
383	20250212	153200	615393730	8930	8930	8930	8930	0
384	20250212	153100	615393730	8930	8930	8930	8930	0
385	20250212	153000	615393730	8930	8930	8930	8930	1912
386	20250212	152900	598319570	8920	8920	8920	8920	0
387	20250212	152800	598319570	8920	8920	8920	8920	0
388	20250212	152700	598319570	8920	8920	8920	8920	0
389	20250212	152600	598319570	8920	8920	8920	8920	0
390	20250212	152500	598319570	8920	8920	8920	8920	0
391	20250212	152400	598319570	8920	8920	8920	8920	0
392	20250212	152300	598319570	8920	8920	8920	8920	0
393	20250212	152200	598319570	8920	8920	8920	8920	0
394	20250212	152100	598319570	8920	8920	8920	8920	0
395	20250212	152000	598319570	8920	8920	8920	8920	0
396	20250212	151900	598319570	8920	8900	8920	8900	358
397	20250212	151800	595126610	8920	8920	8920	8920	70
398	20250212	151700	594502210	8920	8910	8920	8910	251
399	20250212	151600	592264940	8910	8910	8910	8910	5
400	20250212	151500	592220390	8910	8910	8910	8910	123
401	20250212	151400	591124460	8910	8910	8910	8900	366
402	20250212	151300	587863730	8900	8890	8910	8890	530
403	20250212	151200	583149770	8890	8890	8890	8890	0
404	20250212	151100	583149770	8890	8890	8890	8890	1
405	20250212	151000	583140880	8820	8890	8890	8820	1451
406	20250212	150900	570328210	8830	8890	8890	8830	601
407	20250212	150800	565021320	8880	8830	8880	8830	157
408	20250212	150700	563627560	8880	8880	8880	8880	0
409	20250212	150600	563627560	8880	8880	8880	8880	100
410	20250212	150500	562739560	8880	8860	8880	8860	7
411	20250212	150400	562677520	8860	8880	8880	8820	90
412	20250212	150300	561882140	8880	8880	8880	8880	0
413	20250212	150200	561882140	8880	8880	8880	8840	561
414	20250212	150100	556922520	8880	8850	8880	8850	11
415	20250212	150000	556825140	8880	8900	8900	8880	339
416	20250212	145900	553814740	8910	8880	8920	8880	1362
417	20250212	145800	541692920	8880	8880	8890	8880	769
418	20250212	145700	534864190	8870	8870	8870	8870	313
419	20250212	145600	532087880	8870	8860	8870	8860	20
420	20250212	145500	531910650	8860	8860	8860	8810	12
421	20250212	145400	531804830	8810	8810	8810	8810	2
422	20250212	145300	531787210	8860	8860	8860	8860	5
423	20250212	145200	531742910	8860	8860	8870	8860	628
424	20250212	145100	526178810	8860	8840	8860	8840	89
425	20250212	145000	525392010	8840	8810	8840	8810	671
426	20250212	144900	519470960	8800	8800	8800	8800	210
427	20250212	144800	517622960	8810	8810	8810	8810	0
428	20250212	144700	517622960	8810	8810	8810	8810	0
429	20250212	144600	517622960	8810	8810	8810	8810	1
430	20250212	144500	517614150	8750	8810	8820	8750	302
431	20250212	144400	514966850	8810	8790	8810	8790	917
432	20250212	144300	506903150	8800	8800	8800	8800	0
433	20250212	144200	506903150	8800	8800	8800	8800	0
434	20250212	144100	506903150	8800	8800	8800	8800	0
435	20250212	144000	506903150	8800	8800	8800	8800	0
436	20250212	143900	506903150	8800	8800	8800	8800	3
437	20250212	143800	506876750	8800	8800	8800	8800	0
438	20250212	143700	506876750	8800	8800	8800	8800	0
439	20250212	143600	506876750	8800	8800	8800	8800	0
440	20250212	143500	506876750	8800	8800	8800	8800	0
441	20250212	143400	506876750	8800	8800	8800	8800	0
442	20250212	143300	506876750	8800	8800	8800	8800	0
443	20250212	143200	506876750	8800	8790	8800	8790	1100
444	20250212	143100	497200330	8790	8770	8790	8770	14
445	20250212	143000	497077530	8770	8770	8770	8770	0
446	20250212	142900	497077530	8770	8770	8770	8770	19
447	20250212	142800	496910900	8770	8770	8770	8770	0
448	20250212	142700	496910900	8770	8770	8770	8770	10
449	20250212	142600	496823200	8770	8770	8770	8770	1
450	20250212	142500	496814430	8800	8800	8800	8800	0
451	20250212	142400	496814430	8800	8800	8800	8800	0
452	20250212	142300	496814430	8800	8800	8800	8800	0
453	20250212	142200	496814430	8800	8800	8800	8800	0
454	20250212	142100	496814430	8800	8800	8800	8800	0
455	20250212	142000	496814430	8800	8800	8800	8800	230
456	20250212	141900	494790430	8790	8790	8790	8790	0
457	20250212	141800	494790430	8790	8790	8790	8790	338
458	20250212	141700	491819410	8790	8790	8790	8790	0
459	20250212	141600	491819410	8790	8790	8790	8790	0
460	20250212	141500	491819410	8790	8790	8790	8790	1
461	20250212	141400	491810620	8770	8770	8770	8770	0
462	20250212	141300	491810620	8770	8770	8770	8770	0
463	20250212	141200	491810620	8770	8770	8770	8770	0
464	20250212	141100	491810620	8770	8770	8770	8770	0
465	20250212	141000	491810620	8770	8770	8770	8770	0
466	20250212	140900	491810620	8770	8770	8770	8770	80
467	20250212	140800	491109020	8770	8770	8770	8770	0
468	20250212	140700	491109020	8770	8770	8770	8770	2
469	20250212	140600	491091480	8800	8800	8800	8800	2
470	20250212	140500	491073880	8760	8760	8760	8760	0
471	20250212	140400	491073880	8760	8760	8760	8760	11
472	20250212	140300	490977520	8760	8770	8770	8760	100
473	20250212	140200	490100750	8810	8810	8810	8810	0
474	20250212	140100	490100750	8810	8810	8810	8810	0
475	20250212	140000	490100750	8810	8810	8810	8810	100
476	20250212	135900	489219750	8770	8770	8770	8770	50
477	20250212	135800	488781250	8770	8770	8770	8770	0
478	20250212	135700	488781250	8770	8770	8770	8770	0
479	20250212	135600	488781250	8770	8770	8770	8770	28
480	20250212	135500	488535690	8770	8770	8770	8770	39
481	20250212	135400	488193660	8770	8770	8770	8770	4
482	20250212	135300	488158580	8800	8800	8800	8800	0
483	20250212	135200	488158580	8800	8800	8800	8800	305
484	20250212	135100	485474580	8800	8800	8800	8800	42
485	20250212	135000	485104980	8800	8800	8800	8800	600
486	20250212	134900	479824980	8800	8800	8800	8800	0
487	20250212	134800	479824980	8800	8800	8800	8800	0
488	20250212	134700	479824980	8800	8800	8800	8800	0
489	20250212	134600	479824980	8800	8800	8800	8800	0
490	20250212	134500	479824980	8800	8800	8800	8800	0
491	20250212	134400	479824980	8800	8800	8800	8800	0
492	20250212	134300	479824980	8800	8800	8800	8800	0
493	20250212	134200	479824980	8800	8800	8800	8800	0
494	20250212	134100	479824980	8800	8800	8800	8800	0
495	20250212	134000	479824980	8800	8760	8800	8760	271
496	20250212	133900	477443770	8760	8760	8760	8760	50
497	20250212	133800	477005770	8760	8760	8760	8760	1
498	20250212	133700	476997010	8750	8750	8750	8750	0
499	20250212	133600	476997010	8750	8750	8750	8750	502
500	20250212	133500	472604510	8760	8760	8760	8760	278
501	20250212	133400	470169230	8790	8790	8790	8790	256
502	20250212	133300	467918990	8790	8790	8790	8790	1000
503	20250212	133200	459128990	8790	8790	8790	8790	0
504	20250212	133100	459128990	8790	8790	8790	8790	0
505	20250212	133000	459128990	8790	8790	8790	8790	1
506	20250212	132900	459120200	8790	8790	8790	8790	0
507	20250212	132800	459120200	8790	8790	8790	8790	0
508	20250212	132700	459120200	8790	8770	8790	8770	2
509	20250212	132600	459102640	8750	8750	8750	8750	0
510	20250212	132500	459102640	8750	8750	8750	8750	171
511	20250212	132400	457606390	8770	8770	8770	8770	0
512	20250212	132300	457606390	8770	8770	8770	8770	0
513	20250212	132200	457606390	8770	8770	8770	8770	100
514	20250212	132100	456729390	8770	8770	8770	8770	0
515	20250212	132000	456729390	8770	8770	8770	8770	0
516	20250212	131900	456729390	8770	8770	8770	8770	0
517	20250212	131800	456729390	8770	8770	8770	8770	1
518	20250212	131700	456720620	8720	8720	8720	8720	0
519	20250212	131600	456720620	8720	8720	8720	8720	0
520	20250212	131500	456720620	8720	8770	8770	8720	192
521	20250212	131400	455039180	8770	8770	8770	8770	1
522	20250212	131300	455030410	8730	8750	8750	8730	1164
523	20250212	131200	444866350	8750	8750	8750	8750	1
524	20250212	131100	444857600	8750	8750	8750	8750	100
525	20250212	131000	443982600	8750	8750	8750	8750	0
526	20250212	130900	443982600	8750	8750	8750	8750	0
527	20250212	130800	443982600	8750	8750	8750	8750	0
528	20250212	130700	443982600	8750	8760	8760	8750	1000
529	20250212	130600	435230420	8800	8800	8800	8800	0
530	20250212	130500	435230420	8800	8800	8800	8800	1
531	20250212	130400	435221620	8760	8760	8760	8760	0
532	20250212	130300	435221620	8760	8760	8760	8760	0
533	20250212	130200	435221620	8760	8800	8800	8760	1733
534	20250212	130100	420028180	8810	8810	8810	8810	0
535	20250212	130000	420028180	8810	8810	8810	8810	0
536	20250212	125900	420028180	8810	8810	8810	8810	552
537	20250212	125800	415165060	8810	8810	8810	8810	500
538	20250212	125700	410760060	8810	8810	8810	8810	2
539	20250212	125600	410742440	8810	8810	8810	8810	0
540	20250212	125500	410742440	8810	8810	8810	8810	0
541	20250212	125400	410742440	8810	8810	8810	8810	1
542	20250212	125300	410733630	8820	8820	8820	8820	1
543	20250212	125200	410724810	8810	8810	8810	8810	0
544	20250212	125100	410724810	8810	8810	8810	8810	1
545	20250212	125000	410716000	8830	8830	8830	8830	0
546	20250212	124900	410716000	8830	8830	8830	8830	0
547	20250212	124800	410716000	8830	8830	8830	8830	10
548	20250212	124700	410627700	8790	8790	8790	8790	9
549	20250212	124600	410548590	8790	8790	8790	8790	0
550	20250212	124500	410548590	8790	8790	8790	8790	228
551	20250212	124400	408544470	8790	8790	8790	8790	0
552	20250212	124300	408544470	8790	8790	8790	8790	0
553	20250212	124200	408544470	8790	8790	8790	8790	0
554	20250212	124100	408544470	8790	8790	8790	8790	0
555	20250212	124000	408544470	8790	8790	8790	8790	0
556	20250212	123900	408544470	8790	8790	8790	8790	349
557	20250212	123800	405476760	8790	8790	8790	8790	0
558	20250212	123700	405476760	8790	8790	8790	8790	2
559	20250212	123600	405459180	8790	8790	8790	8790	0
560	20250212	123500	405459180	8790	8790	8790	8790	10
561	20250212	123400	405371280	8830	8830	8830	8830	0
562	20250212	123300	405371280	8830	8830	8830	8830	0
563	20250212	123200	405371280	8830	8830	8830	8830	1
564	20250212	123100	405362450	8830	8830	8830	8830	0
565	20250212	123000	405362450	8830	8830	8830	8830	81
566	20250212	122900	404647220	8830	8830	8830	8830	0
567	20250212	122800	404647220	8830	8830	8830	8830	0
568	20250212	122700	404647220	8830	8830	8830	8830	0
569	20250212	122600	404647220	8830	8830	8830	8830	0
570	20250212	122500	404647220	8830	8830	8830	8830	1
571	20250212	122400	404638390	8790	8790	8790	8790	0
572	20250212	122300	404638390	8790	8830	8830	8790	2
573	20250212	122200	404620770	8840	8790	8840	8790	2
574	20250212	122100	404603140	8840	8840	8840	8840	1
575	20250212	122000	404594300	8790	8830	8830	8790	756
576	20250212	121900	397924370	8780	8790	8790	8780	272
577	20250212	121800	395533500	8790	8790	8790	8790	0
578	20250212	121700	395533500	8790	8790	8790	8790	1
579	20250212	121600	395524710	8830	8790	8830	8790	11
580	20250212	121500	395427980	8780	8780	8780	8780	0
581	20250212	121400	395427980	8780	8780	8820	8780	515
582	20250212	121300	390901120	8790	8820	8820	8790	865
583	20250212	121200	383297740	8790	8800	8800	8790	90
584	20250212	121100	382505750	8830	8830	8830	8830	0
585	20250212	121000	382505750	8830	8800	8830	8800	297
586	20250212	120900	379892120	8830	8830	8830	8830	0
587	20250212	120800	379892120	8830	8810	8830	8810	82
588	20250212	120700	379169680	8850	8850	8850	8850	0
589	20250212	120600	379169680	8850	8850	8850	8850	0
590	20250212	120500	379169680	8850	8850	8850	8850	0
591	20250212	120400	379169680	8850	8850	8850	8850	0
592	20250212	120300	379169680	8850	8850	8850	8850	100
593	20250212	120200	378284680	8850	8790	8850	8790	101
594	20250212	120100	377396830	8850	8850	8850	8850	10
595	20250212	120000	377308330	8800	8810	8810	8800	500
596	20250212	115900	372907610	8860	8850	8860	8850	200
597	20250212	115800	371136610	8790	8790	8790	8790	0
598	20250212	115700	371136610	8790	8800	8850	8790	462
599	20250212	115600	367050580	8800	8790	8840	8790	117
600	20250212	115500	366016640	8790	8830	8840	8790	3
601	20250212	115400	365990180	8830	8790	8830	8790	44
602	20250212	115300	365603380	8790	8800	8840	8790	3
603	20250212	115200	365576950	8790	8800	8800	8790	24
604	20250212	115100	365365760	8790	8790	8790	8790	2
605	20250212	115000	365348180	8780	8780	8780	8780	8
606	20250212	114900	365277940	8770	8770	8770	8770	0
607	20250212	114800	365277940	8770	8770	8770	8770	19
608	20250212	114700	365111310	8770	8770	8770	8770	0
609	20250212	114600	365111310	8770	8770	8770	8770	1
610	20250212	114500	365102540	8780	8780	8780	8780	0
611	20250212	114400	365102540	8780	8780	8780	8780	0
612	20250212	114300	365102540	8780	8780	8780	8780	0
613	20250212	114200	365102540	8780	8780	8780	8780	1
614	20250212	114100	365093760	8760	8760	8760	8760	0
615	20250212	114000	365093760	8760	8760	8760	8760	1
616	20250212	113900	365085000	8760	8760	8760	8760	0
617	20250212	113800	365085000	8760	8760	8760	8760	3
618	20250212	113700	365058720	8780	8780	8780	8780	0
619	20250212	113600	365058720	8780	8780	8780	8780	0
620	20250212	113500	365058720	8780	8780	8780	8780	0
621	20250212	113400	365058720	8780	8780	8780	8780	1
622	20250212	113300	365049940	8780	8740	8780	8740	6
623	20250212	113200	364997300	8780	8750	8780	8750	3
624	20250212	113100	364971020	8750	8770	8770	8750	156
625	20250212	113000	363605610	8780	8780	8780	8780	125
626	20250212	112900	362508110	8780	8780	8780	8780	60
627	20250212	112800	361981310	8780	8760	8780	8760	6
628	20250212	112700	361928710	8770	8770	8770	8770	40
629	20250212	112600	361577910	8770	8770	8770	8770	0
630	20250212	112500	361577910	8770	8770	8770	8770	0
631	20250212	112400	361577910	8770	8750	8770	8750	5
632	20250212	112300	361534130	8750	8750	8750	8740	299
633	20250212	112200	358918090	8740	8740	8740	8740	0
634	20250212	112100	358918090	8740	8740	8740	8740	0
635	20250212	112000	358918090	8740	8740	8740	8740	0
636	20250212	111900	358918090	8740	8750	8750	8740	23
637	20250212	111800	358717040	8750	8750	8750	8750	10
638	20250212	111700	358629540	8740	8740	8740	8740	0
639	20250212	111600	358629540	8740	8740	8740	8740	2
640	20250212	111500	358612060	8750	8750	8750	8750	0
641	20250212	111400	358612060	8750	8750	8750	8750	50
642	20250212	111300	358174560	8750	8750	8750	8750	0
643	20250212	111200	358174560	8750	8750	8750	8750	5
644	20250212	111100	358130810	8750	8750	8750	8750	0
645	20250212	111000	358130810	8750	8760	8760	8750	310
646	20250212	110900	355418200	8780	8780	8780	8780	70
647	20250212	110800	354803600	8780	8780	8780	8780	0
648	20250212	110700	354803600	8780	8780	8780	8780	1
649	20250212	110600	354794820	8760	8760	8760	8760	29
650	20250212	110500	354540780	8770	8770	8770	8770	0
651	20250212	110400	354540780	8770	8770	8770	8770	0
652	20250212	110300	354540780	8770	8770	8770	8770	0
653	20250212	110200	354540780	8770	8770	8770	8770	0
654	20250212	110100	354540780	8770	8770	8770	8770	44
655	20250212	110000	354154900	8780	8780	8780	8780	24
656	20250212	105900	353944180	8800	8800	8800	8800	4
657	20250212	105800	353908980	8800	8800	8800	8790	649
658	20250212	105700	348197960	8800	8790	8800	8790	42
659	20250212	105600	347828770	8790	8790	8790	8790	0
660	20250212	105500	347828770	8790	8790	8790	8790	0
661	20250212	105400	347828770	8790	8790	8790	8790	18
662	20250212	105300	347670550	8790	8790	8790	8790	40
663	20250212	105200	347318950	8800	8800	8800	8800	645
664	20250212	105100	341642950	8800	8800	8800	8800	500
665	20250212	105000	337242950	8800	8800	8800	8800	1
666	20250212	104900	337234150	8780	8780	8780	8780	0
667	20250212	104800	337234150	8780	8770	8780	8770	2
668	20250212	104700	337216600	8770	8770	8770	8770	386
669	20250212	104600	333831380	8770	8770	8770	8770	10
670	20250212	104500	333743680	8760	8760	8760	8760	85
671	20250212	104400	332999080	8770	8770	8770	8770	20
672	20250212	104300	332823680	8770	8760	8770	8760	156
673	20250212	104200	331456520	8760	8760	8760	8760	100
674	20250212	104100	330580520	8760	8760	8760	8760	30
675	20250212	104000	330317720	8760	8760	8760	8760	3
676	20250212	103900	330291440	8760	8760	8760	8760	0
677	20250212	103800	330291440	8760	8760	8760	8760	0
678	20250212	103700	330291440	8760	8760	8760	8760	0
679	20250212	103600	330291440	8760	8740	8760	8740	15
680	20250212	103500	330160320	8740	8740	8740	8740	26
681	20250212	103400	329933080	8740	8770	8770	8740	154
682	20250212	103300	328587000	8730	8740	8740	8730	35
683	20250212	103200	328281250	8730	8740	8740	8730	64
684	20250212	103100	327722370	8740	8740	8740	8740	0
685	20250212	103000	327722370	8740	8740	8740	8740	70
686	20250212	102900	327110570	8740	8740	8740	8740	18
687	20250212	102800	326953250	8770	8740	8770	8740	96
688	20250212	102700	326114120	8740	8750	8750	8740	143
689	20250212	102600	324863070	8750	8770	8770	8750	507
690	20250212	102500	320422210	8770	8770	8770	8770	0
691	20250212	102400	320422210	8770	8770	8770	8770	84
692	20250212	102300	319685530	8770	8770	8770	8770	51
693	20250212	102200	319238260	8760	8770	8770	8760	214
694	20250212	102100	317362200	8770	8800	8800	8770	542
695	20250212	102000	312600670	8800	8800	8800	8800	0
696	20250212	101900	312600670	8800	8800	8800	8800	0
697	20250212	101800	312600670	8800	8810	8810	8800	7
698	20250212	101700	312539060	8810	8820	8820	8810	103
699	20250212	101600	311631070	8810	8810	8810	8810	56
700	20250212	101500	311137710	8810	8800	8810	8800	253
701	20250212	101400	308910480	8820	8820	8820	8820	0
702	20250212	101300	308910480	8820	8820	8820	8820	13
703	20250212	101200	308795820	8820	8870	8870	8820	216
704	20250212	101100	306890290	8870	8840	8870	8840	2
705	20250212	101000	306872580	8880	8880	8880	8880	33
706	20250212	100900	306579540	8890	8890	8890	8890	165
707	20250212	100800	305112690	8890	8890	8890	8890	306
708	20250212	100700	302392350	8860	8810	8860	8810	287
709	20250212	100600	299858490	8770	8830	8840	8770	250
710	20250212	100500	297661350	8840	8820	8840	8820	151
711	20250212	100400	296328530	8820	8760	8820	8760	2016
712	20250212	100300	278578400	8750	8750	8750	8750	1
713	20250212	100200	278569650	8770	8760	8770	8760	617
714	20250212	100100	273161330	8760	8760	8760	8760	5
715	20250212	100000	273117530	8760	8760	8760	8760	2
716	20250212	095900	273100010	8760	8760	8760	8760	10
717	20250212	095800	273012410	8770	8770	8770	8770	0
718	20250212	095700	273012410	8770	8740	8770	8720	669
719	20250212	095600	267178160	8720	8740	8740	8720	504
720	20250212	095500	262782340	8740	8740	8740	8740	207
721	20250212	095400	260973160	8740	8720	8740	8720	121
722	20250212	095300	259918000	8730	8770	8770	8730	2509
723	20250212	095200	237950080	8770	8770	8770	8770	0
724	20250212	095100	237950080	8770	8770	8770	8770	0
725	20250212	095000	237950080	8770	8770	8770	8770	300
726	20250212	094900	235319080	8770	8780	8780	8770	115
727	20250212	094800	234310510	8770	8770	8770	8770	0
728	20250212	094700	234310510	8770	8770	8770	8770	20
729	20250212	094600	234135110	8780	8780	8780	8780	500
730	20250212	094500	229745110	8780	8780	8780	8780	101
731	20250212	094400	228858330	8800	8800	8800	8800	1
732	20250212	094300	228849530	8800	8800	8800	8800	0
733	20250212	094200	228849530	8800	8770	8800	8760	44
734	20250212	094100	228463950	8760	8760	8760	8760	0
735	20250212	094000	228463950	8760	8800	8800	8760	1046
736	20250212	093900	219283660	8810	8810	8810	8810	2
737	20250212	093800	219266040	8820	8790	8820	8790	18
738	20250212	093700	219107700	8790	8780	8790	8770	749
739	20250212	093600	212526890	8790	8780	8790	8780	96
740	20250212	093500	211684000	8780	8780	8780	8780	502
741	20250212	093400	207276440	8790	8790	8790	8790	0
742	20250212	093300	207276440	8790	8790	8790	8790	109
743	20250212	093200	206318330	8790	8790	8790	8790	0
744	20250212	093100	206318330	8790	8790	8790	8790	155
745	20250212	093000	204955880	8780	8790	8790	8780	8
746	20250212	092900	204885580	8790	8790	8790	8790	0
747	20250212	092800	204885580	8790	8790	8790	8790	99
748	20250212	092700	204015370	8790	8790	8790	8790	436
749	20250212	092600	200182930	8780	8780	8780	8780	0
750	20250212	092500	200182930	8780	8780	8780	8780	3
751	20250212	092400	200156590	8780	8780	8780	8780	0
752	20250212	092300	200156590	8780	8780	8780	8780	157
753	20250212	092200	198778130	8790	8790	8790	8790	521
754	20250212	092100	194198540	8800	8800	8800	8800	219
755	20250212	092000	192271340	8800	8800	8800	8800	30
756	20250212	091900	192007340	8780	8770	8780	8770	416
757	20250212	091800	188358120	8760	8810	8810	8760	547
758	20250212	091700	183550640	8810	8810	8810	8810	0
759	20250212	091600	183550640	8810	8750	8810	8750	24
760	20250212	091500	183339440	8810	8800	8810	8760	1212
761	20250212	091400	172697870	8810	8770	8810	8770	594
762	20250212	091300	167481330	8770	8810	8810	8550	2144
763	20250212	091200	148800700	8820	8840	8840	8820	133
764	20250212	091100	147625040	8850	8860	8860	8850	1921
765	20250212	091000	130621150	8870	8900	8900	8870	1689
766	20250212	090900	115608040	8900	8900	8900	8900	3
767	20250212	090800	115581340	8900	8900	8900	8900	1179
768	20250212	090700	105088240	8910	8930	8930	8910	1229
769	20250212	090600	94134320	8930	8940	8970	8930	2229
770	20250212	090500	74198680	8940	8940	8950	8940	545
771	20250212	090400	69321160	8960	8950	8960	8950	1447
772	20250212	090300	56366410	8950	8910	8950	8900	1097
773	20250212	090200	46587880	8900	8880	8940	8880	1820
774	20250212	090100	30382590	8860	8870	8870	8850	1073
775	20250212	090000	20877640	8880	8890	8890	8880	2351