KissMeData/472850/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	215500	827271450	5560	5560	5560	5560	1429
3	20250207	215400	827271450	5560	5560	5560	5560	0
4	20250207	215300	827271450	5560	5560	5560	5560	0
5	20250207	215200	827271450	5560	5560	5560	5560	0
6	20250207	215100	827271450	5560	5560	5560	5560	0
7	20250207	215000	827271450	5560	5560	5560	5560	0
8	20250207	214900	827271450	5560	5560	5560	5560	0
9	20250207	214800	827271450	5560	5560	5560	5560	0
10	20250207	214700	827271450	5560	5560	5560	5560	0
11	20250207	214600	827271450	5560	5560	5560	5560	0
12	20250207	214500	827271450	5560	5560	5560	5560	0
13	20250207	214400	827271450	5560	5560	5560	5560	0
14	20250207	214300	827271450	5560	5560	5560	5560	0
15	20250207	214200	827271450	5560	5560	5560	5560	0
16	20250207	214100	827271450	5560	5560	5560	5560	0
17	20250207	214000	827271450	5560	5560	5560	5560	0
18	20250207	213900	827271450	5560	5560	5560	5560	0
19	20250207	213800	827271450	5560	5560	5560	5560	0
20	20250207	213700	827271450	5560	5560	5560	5560	0
21	20250207	213600	827271450	5560	5560	5560	5560	0
22	20250207	213500	827271450	5560	5560	5560	5560	0
23	20250207	213400	827271450	5560	5560	5560	5560	0
24	20250207	213300	827271450	5560	5560	5560	5560	0
25	20250207	213200	827271450	5560	5560	5560	5560	0
26	20250207	213100	827271450	5560	5560	5560	5560	0
27	20250207	213000	827271450	5560	5560	5560	5560	0
28	20250207	212900	827271450	5560	5560	5560	5560	0
29	20250207	212800	827271450	5560	5560	5560	5560	0
30	20250207	212700	827271450	5560	5560	5560	5560	0
31	20250207	212600	827271450	5560	5560	5560	5560	0
32	20250207	212500	827271450	5560	5560	5560	5560	1429
33	20250207	212400	827271450	5560	5560	5560	5560	0
34	20250207	212300	827271450	5560	5560	5560	5560	0
35	20250207	212200	827271450	5560	5560	5560	5560	0
36	20250207	212100	827271450	5560	5560	5560	5560	0
37	20250207	212000	827271450	5560	5560	5560	5560	0
38	20250207	211900	827271450	5560	5560	5560	5560	0
39	20250207	211800	827271450	5560	5560	5560	5560	0
40	20250207	211700	827271450	5560	5560	5560	5560	0
41	20250207	211600	827271450	5560	5560	5560	5560	0
42	20250207	211500	827271450	5560	5560	5560	5560	0
43	20250207	211400	827271450	5560	5560	5560	5560	0
44	20250207	211300	827271450	5560	5560	5560	5560	0
45	20250207	211200	827271450	5560	5560	5560	5560	0
46	20250207	211100	827271450	5560	5560	5560	5560	0
47	20250207	211000	827271450	5560	5560	5560	5560	0
48	20250207	210900	827271450	5560	5560	5560	5560	0
49	20250207	210800	827271450	5560	5560	5560	5560	0
50	20250207	210700	827271450	5560	5560	5560	5560	0
51	20250207	210600	827271450	5560	5560	5560	5560	0
52	20250207	210500	827271450	5560	5560	5560	5560	0
53	20250207	210400	827271450	5560	5560	5560	5560	0
54	20250207	210300	827271450	5560	5560	5560	5560	0
55	20250207	210200	827271450	5560	5560	5560	5560	0
56	20250207	210100	827271450	5560	5560	5560	5560	0
57	20250207	210000	827271450	5560	5560	5560	5560	0
58	20250207	205900	827271450	5560	5560	5560	5560	0
59	20250207	205800	827271450	5560	5560	5560	5560	0
60	20250207	205700	827271450	5560	5560	5560	5560	0
61	20250207	205600	827271450	5560	5560	5560	5560	0
62	20250207	205500	827271450	5560	5560	5560	5560	1429
63	20250207	205400	827271450	5560	5560	5560	5560	0
64	20250207	205300	827271450	5560	5560	5560	5560	0
65	20250207	205200	827271450	5560	5560	5560	5560	0
66	20250207	205100	827271450	5560	5560	5560	5560	0
67	20250207	205000	827271450	5560	5560	5560	5560	0
68	20250207	204900	827271450	5560	5560	5560	5560	0
69	20250207	204800	827271450	5560	5560	5560	5560	0
70	20250207	204700	827271450	5560	5560	5560	5560	0
71	20250207	204600	827271450	5560	5560	5560	5560	0
72	20250207	204500	827271450	5560	5560	5560	5560	0
73	20250207	204400	827271450	5560	5560	5560	5560	0
74	20250207	204300	827271450	5560	5560	5560	5560	0
75	20250207	204200	827271450	5560	5560	5560	5560	0
76	20250207	204100	827271450	5560	5560	5560	5560	0
77	20250207	204000	827271450	5560	5560	5560	5560	0
78	20250207	203900	827271450	5560	5560	5560	5560	0
79	20250207	203800	827271450	5560	5560	5560	5560	0
80	20250207	203700	827271450	5560	5560	5560	5560	0
81	20250207	203600	827271450	5560	5560	5560	5560	0
82	20250207	203500	827271450	5560	5560	5560	5560	0
83	20250207	203400	827271450	5560	5560	5560	5560	0
84	20250207	203300	827271450	5560	5560	5560	5560	0
85	20250207	203200	827271450	5560	5560	5560	5560	0
86	20250207	203100	827271450	5560	5560	5560	5560	0
87	20250207	203000	827271450	5560	5560	5560	5560	0
88	20250207	202900	827271450	5560	5560	5560	5560	0
89	20250207	202800	827271450	5560	5560	5560	5560	0
90	20250207	202700	827271450	5560	5560	5560	5560	0
91	20250207	202600	827271450	5560	5560	5560	5560	0
92	20250207	202500	827271450	5560	5560	5560	5560	1429
93	20250207	202400	827271450	5560	5560	5560	5560	0
94	20250207	202300	827271450	5560	5560	5560	5560	0
95	20250207	202200	827271450	5560	5560	5560	5560	0
96	20250207	202100	827271450	5560	5560	5560	5560	0
97	20250207	202000	827271450	5560	5560	5560	5560	0
98	20250207	201900	827271450	5560	5560	5560	5560	0
99	20250207	201800	827271450	5560	5560	5560	5560	0
100	20250207	201700	827271450	5560	5560	5560	5560	0
101	20250207	201600	827271450	5560	5560	5560	5560	0
102	20250207	201500	827271450	5560	5560	5560	5560	0
103	20250207	201400	827271450	5560	5560	5560	5560	0
104	20250207	201300	827271450	5560	5560	5560	5560	0
105	20250207	201200	827271450	5560	5560	5560	5560	0
106	20250207	201100	827271450	5560	5560	5560	5560	0
107	20250207	201000	827271450	5560	5560	5560	5560	0
108	20250207	200900	827271450	5560	5560	5560	5560	0
109	20250207	200800	827271450	5560	5560	5560	5560	0
110	20250207	200700	827271450	5560	5560	5560	5560	0
111	20250207	200600	827271450	5560	5560	5560	5560	0
112	20250207	200500	827271450	5560	5560	5560	5560	0
113	20250207	200400	827271450	5560	5560	5560	5560	0
114	20250207	200300	827271450	5560	5560	5560	5560	0
115	20250207	200200	827271450	5560	5560	5560	5560	0
116	20250207	200100	827271450	5560	5560	5560	5560	0
117	20250207	200000	827271450	5560	5560	5560	5560	0
118	20250207	195900	827271450	5560	5560	5560	5560	0
119	20250207	195800	827271450	5560	5560	5560	5560	0
120	20250207	195700	827271450	5560	5560	5560	5560	0
121	20250207	195600	827271450	5560	5560	5560	5560	0
122	20250207	195500	827271450	5560	5560	5560	5560	1429
123	20250207	195400	827271450	5560	5560	5560	5560	0
124	20250207	195300	827271450	5560	5560	5560	5560	0
125	20250207	195200	827271450	5560	5560	5560	5560	0
126	20250207	195100	827271450	5560	5560	5560	5560	0
127	20250207	195000	827271450	5560	5560	5560	5560	0
128	20250207	194900	827271450	5560	5560	5560	5560	0
129	20250207	194800	827271450	5560	5560	5560	5560	0
130	20250207	194700	827271450	5560	5560	5560	5560	0
131	20250207	194600	827271450	5560	5560	5560	5560	0
132	20250207	194500	827271450	5560	5560	5560	5560	0
133	20250207	194400	827271450	5560	5560	5560	5560	0
134	20250207	194300	827271450	5560	5560	5560	5560	0
135	20250207	194200	827271450	5560	5560	5560	5560	0
136	20250207	194100	827271450	5560	5560	5560	5560	0
137	20250207	194000	827271450	5560	5560	5560	5560	0
138	20250207	193900	827271450	5560	5560	5560	5560	0
139	20250207	193800	827271450	5560	5560	5560	5560	0
140	20250207	193700	827271450	5560	5560	5560	5560	0
141	20250207	193600	827271450	5560	5560	5560	5560	0
142	20250207	193500	827271450	5560	5560	5560	5560	0
143	20250207	193400	827271450	5560	5560	5560	5560	0
144	20250207	193300	827271450	5560	5560	5560	5560	0
145	20250207	193200	827271450	5560	5560	5560	5560	0
146	20250207	193100	827271450	5560	5560	5560	5560	0
147	20250207	193000	827271450	5560	5560	5560	5560	0
148	20250207	192900	827271450	5560	5560	5560	5560	0
149	20250207	192800	827271450	5560	5560	5560	5560	0
150	20250207	192700	827271450	5560	5560	5560	5560	0
151	20250207	192600	827271450	5560	5560	5560	5560	0
152	20250207	192500	827271450	5560	5560	5560	5560	1429
153	20250207	192400	827271450	5560	5560	5560	5560	0
154	20250207	192300	827271450	5560	5560	5560	5560	0
155	20250207	192200	827271450	5560	5560	5560	5560	0
156	20250207	192100	827271450	5560	5560	5560	5560	0
157	20250207	192000	827271450	5560	5560	5560	5560	0
158	20250207	191900	827271450	5560	5560	5560	5560	0
159	20250207	191800	827271450	5560	5560	5560	5560	0
160	20250207	191700	827271450	5560	5560	5560	5560	0
161	20250207	191600	827271450	5560	5560	5560	5560	0
162	20250207	191500	827271450	5560	5560	5560	5560	0
163	20250207	191400	827271450	5560	5560	5560	5560	0
164	20250207	191300	827271450	5560	5560	5560	5560	0
165	20250207	191200	827271450	5560	5560	5560	5560	0
166	20250207	191100	827271450	5560	5560	5560	5560	0
167	20250207	191000	827271450	5560	5560	5560	5560	0
168	20250207	190900	827271450	5560	5560	5560	5560	0
169	20250207	190800	827271450	5560	5560	5560	5560	0
170	20250207	190700	827271450	5560	5560	5560	5560	0
171	20250207	190600	827271450	5560	5560	5560	5560	0
172	20250207	190500	827271450	5560	5560	5560	5560	0
173	20250207	190400	827271450	5560	5560	5560	5560	0
174	20250207	190300	827271450	5560	5560	5560	5560	0
175	20250207	190200	827271450	5560	5560	5560	5560	0
176	20250207	190100	827271450	5560	5560	5560	5560	0
177	20250207	190000	827271450	5560	5560	5560	5560	0
178	20250207	185900	827271450	5560	5560	5560	5560	0
179	20250207	185800	827271450	5560	5560	5560	5560	0
180	20250207	185700	827271450	5560	5560	5560	5560	0
181	20250207	185600	827271450	5560	5560	5560	5560	0
182	20250207	185500	827271450	5560	5560	5560	5560	1429
183	20250207	185400	827271450	5560	5560	5560	5560	0
184	20250207	185300	827271450	5560	5560	5560	5560	0
185	20250207	185200	827271450	5560	5560	5560	5560	0
186	20250207	185100	827271450	5560	5560	5560	5560	0
187	20250207	185000	827271450	5560	5560	5560	5560	0
188	20250207	184900	827271450	5560	5560	5560	5560	0
189	20250207	184800	827271450	5560	5560	5560	5560	0
190	20250207	184700	827271450	5560	5560	5560	5560	0
191	20250207	184600	827271450	5560	5560	5560	5560	0
192	20250207	184500	827271450	5560	5560	5560	5560	0
193	20250207	184400	827271450	5560	5560	5560	5560	0
194	20250207	184300	827271450	5560	5560	5560	5560	0
195	20250207	184200	827271450	5560	5560	5560	5560	0
196	20250207	184100	827271450	5560	5560	5560	5560	0
197	20250207	184000	827271450	5560	5560	5560	5560	0
198	20250207	183900	827271450	5560	5560	5560	5560	0
199	20250207	183800	827271450	5560	5560	5560	5560	0
200	20250207	183700	827271450	5560	5560	5560	5560	0
201	20250207	183600	827271450	5560	5560	5560	5560	0
202	20250207	183500	827271450	5560	5560	5560	5560	0
203	20250207	183400	827271450	5560	5560	5560	5560	0
204	20250207	183300	827271450	5560	5560	5560	5560	0
205	20250207	183200	827271450	5560	5560	5560	5560	0
206	20250207	183100	827271450	5560	5560	5560	5560	0
207	20250207	183000	827271450	5560	5560	5560	5560	0
208	20250207	182900	827271450	5560	5560	5560	5560	0
209	20250207	182800	827271450	5560	5560	5560	5560	0
210	20250207	182700	827271450	5560	5560	5560	5560	0
211	20250207	182600	827271450	5560	5560	5560	5560	0
212	20250207	182500	827271450	5560	5560	5560	5560	1429
213	20250207	182400	827271450	5560	5560	5560	5560	0
214	20250207	182300	827271450	5560	5560	5560	5560	0
215	20250207	182200	827271450	5560	5560	5560	5560	0
216	20250207	182100	827271450	5560	5560	5560	5560	0
217	20250207	182000	827271450	5560	5560	5560	5560	0
218	20250207	181900	827271450	5560	5560	5560	5560	0
219	20250207	181800	827271450	5560	5560	5560	5560	0
220	20250207	181700	827271450	5560	5560	5560	5560	0
221	20250207	181600	827271450	5560	5560	5560	5560	0
222	20250207	181500	827271450	5560	5560	5560	5560	0
223	20250207	181400	827271450	5560	5560	5560	5560	0
224	20250207	181300	827271450	5560	5560	5560	5560	0
225	20250207	181200	827271450	5560	5560	5560	5560	0
226	20250207	181100	827271450	5560	5560	5560	5560	0
227	20250207	181000	827271450	5560	5560	5560	5560	0
228	20250207	180900	827271450	5560	5560	5560	5560	0
229	20250207	180800	827271450	5560	5560	5560	5560	0
230	20250207	180700	827271450	5560	5560	5560	5560	0
231	20250207	180600	827271450	5560	5560	5560	5560	0
232	20250207	180500	827271450	5560	5560	5560	5560	0
233	20250207	180400	827271450	5560	5560	5560	5560	0
234	20250207	180300	827271450	5560	5560	5560	5560	0
235	20250207	180200	827271450	5560	5560	5560	5560	0
236	20250207	180100	827271450	5560	5560	5560	5560	0
237	20250207	180000	827271450	5560	5560	5560	5560	0
238	20250207	175900	827271450	5560	5560	5560	5560	0
239	20250207	175800	827271450	5560	5560	5560	5560	0
240	20250207	175700	827271450	5560	5560	5560	5560	0
241	20250207	175600	827271450	5560	5560	5560	5560	0
242	20250207	175500	827271450	5560	5560	5560	5560	1429
243	20250207	175400	827271450	5560	5560	5560	5560	0
244	20250207	175300	827271450	5560	5560	5560	5560	0
245	20250207	175200	827271450	5560	5560	5560	5560	0
246	20250207	175100	827271450	5560	5560	5560	5560	0
247	20250207	175000	827271450	5560	5560	5560	5560	0
248	20250207	174900	827271450	5560	5560	5560	5560	0
249	20250207	174800	827271450	5560	5560	5560	5560	0
250	20250207	174700	827271450	5560	5560	5560	5560	0
251	20250207	174600	827271450	5560	5560	5560	5560	0
252	20250207	174500	827271450	5560	5560	5560	5560	0
253	20250207	174400	827271450	5560	5560	5560	5560	0
254	20250207	174300	827271450	5560	5560	5560	5560	0
255	20250207	174200	827271450	5560	5560	5560	5560	0
256	20250207	174100	827271450	5560	5560	5560	5560	0
257	20250207	174000	827271450	5560	5560	5560	5560	0
258	20250207	173900	827271450	5560	5560	5560	5560	0
259	20250207	173800	827271450	5560	5560	5560	5560	0
260	20250207	173700	827271450	5560	5560	5560	5560	0
261	20250207	173600	827271450	5560	5560	5560	5560	0
262	20250207	173500	827271450	5560	5560	5560	5560	0
263	20250207	173400	827271450	5560	5560	5560	5560	0
264	20250207	173300	827271450	5560	5560	5560	5560	0
265	20250207	173200	827271450	5560	5560	5560	5560	0
266	20250207	173100	827271450	5560	5560	5560	5560	0
267	20250207	173000	827271450	5560	5560	5560	5560	0
268	20250207	172900	827271450	5560	5560	5560	5560	0
269	20250207	172800	827271450	5560	5560	5560	5560	0
270	20250207	172700	827271450	5560	5560	5560	5560	0
271	20250207	172600	827271450	5560	5560	5560	5560	0
272	20250207	172500	827271450	5560	5560	5560	5560	1429
273	20250207	172400	827271450	5560	5560	5560	5560	0
274	20250207	172300	827271450	5560	5560	5560	5560	0
275	20250207	172200	827271450	5560	5560	5560	5560	0
276	20250207	172100	827271450	5560	5560	5560	5560	0
277	20250207	172000	827271450	5560	5560	5560	5560	0
278	20250207	171900	827271450	5560	5560	5560	5560	0
279	20250207	171800	827271450	5560	5560	5560	5560	0
280	20250207	171700	827271450	5560	5560	5560	5560	0
281	20250207	171600	827271450	5560	5560	5560	5560	0
282	20250207	171500	827271450	5560	5560	5560	5560	0
283	20250207	171400	827271450	5560	5560	5560	5560	0
284	20250207	171300	827271450	5560	5560	5560	5560	0
285	20250207	171200	827271450	5560	5560	5560	5560	0
286	20250207	171100	827271450	5560	5560	5560	5560	0
287	20250207	171000	827271450	5560	5560	5560	5560	0
288	20250207	170900	827271450	5560	5560	5560	5560	0
289	20250207	170800	827271450	5560	5560	5560	5560	0
290	20250207	170700	827271450	5560	5560	5560	5560	0
291	20250207	170600	827271450	5560	5560	5560	5560	0
292	20250207	170500	827271450	5560	5560	5560	5560	0
293	20250207	170400	827271450	5560	5560	5560	5560	0
294	20250207	170300	827271450	5560	5560	5560	5560	0
295	20250207	170200	827271450	5560	5560	5560	5560	0
296	20250207	170100	827271450	5560	5560	5560	5560	0
297	20250207	170000	827271450	5560	5560	5560	5560	0
298	20250207	165900	827271450	5560	5560	5560	5560	0
299	20250207	165800	827271450	5560	5560	5560	5560	0
300	20250207	165700	827271450	5560	5560	5560	5560	0
301	20250207	165600	827271450	5560	5560	5560	5560	0
302	20250207	165500	827271450	5560	5560	5560	5560	1429
303	20250207	165400	827271450	5560	5560	5560	5560	0
304	20250207	165300	827271450	5560	5560	5560	5560	0
305	20250207	165200	827271450	5560	5560	5560	5560	0
306	20250207	165100	827271450	5560	5560	5560	5560	0
307	20250207	165000	827271450	5560	5560	5560	5560	0
308	20250207	164900	827271450	5560	5560	5560	5560	0
309	20250207	164800	827271450	5560	5560	5560	5560	0
310	20250207	164700	827271450	5560	5560	5560	5560	0
311	20250207	164600	827271450	5560	5560	5560	5560	0
312	20250207	164500	827271450	5560	5560	5560	5560	0
313	20250207	164400	827271450	5560	5560	5560	5560	0
314	20250207	164300	827271450	5560	5560	5560	5560	0
315	20250207	164200	827271450	5560	5560	5560	5560	0
316	20250207	164100	827271450	5560	5560	5560	5560	0
317	20250207	164000	827271450	5560	5560	5560	5560	0
318	20250207	163900	827271450	5560	5560	5560	5560	0
319	20250207	163800	827271450	5560	5560	5560	5560	0
320	20250207	163700	827271450	5560	5560	5560	5560	0
321	20250207	163600	827271450	5560	5560	5560	5560	0
322	20250207	163500	827271450	5560	5560	5560	5560	0
323	20250207	163400	827271450	5560	5560	5560	5560	0
324	20250207	163300	827271450	5560	5560	5560	5560	0
325	20250207	163200	827271450	5560	5560	5560	5560	0
326	20250207	163100	827271450	5560	5560	5560	5560	0
327	20250207	163000	827271450	5560	5560	5560	5560	0
328	20250207	162900	827271450	5560	5560	5560	5560	0
329	20250207	162800	827271450	5560	5560	5560	5560	0
330	20250207	162700	827271450	5560	5560	5560	5560	0
331	20250207	162600	827271450	5560	5560	5560	5560	0
332	20250207	162500	827271450	5560	5560	5560	5560	1429
333	20250207	162400	827271450	5560	5560	5560	5560	0
334	20250207	162300	827271450	5560	5560	5560	5560	0
335	20250207	162200	827271450	5560	5560	5560	5560	0
336	20250207	162100	827271450	5560	5560	5560	5560	0
337	20250207	162000	827271450	5560	5560	5560	5560	0
338	20250207	161900	827271450	5560	5560	5560	5560	0
339	20250207	161800	827271450	5560	5560	5560	5560	0
340	20250207	161700	827271450	5560	5560	5560	5560	0
341	20250207	161600	827271450	5560	5560	5560	5560	0
342	20250207	161500	827271450	5560	5560	5560	5560	0
343	20250207	161400	827271450	5560	5560	5560	5560	0
344	20250207	161300	827271450	5560	5560	5560	5560	0
345	20250207	161200	827271450	5560	5560	5560	5560	0
346	20250207	161100	827271450	5560	5560	5560	5560	0
347	20250207	161000	827271450	5560	5560	5560	5560	0
348	20250207	160900	827271450	5560	5560	5560	5560	0
349	20250207	160800	827271450	5560	5560	5560	5560	0
350	20250207	160700	827271450	5560	5560	5560	5560	0
351	20250207	160600	827271450	5560	5560	5560	5560	0
352	20250207	160500	827271450	5560	5560	5560	5560	0
353	20250207	160400	827271450	5560	5560	5560	5560	0
354	20250207	160300	827271450	5560	5560	5560	5560	0
355	20250207	160200	827271450	5560	5560	5560	5560	0
356	20250207	160100	827271450	5560	5560	5560	5560	0
357	20250207	160000	827271450	5560	5560	5560	5560	0
358	20250207	155900	827271450	5560	5560	5560	5560	0
359	20250207	155800	827271450	5560	5560	5560	5560	0
360	20250207	155700	827271450	5560	5560	5560	5560	0
361	20250207	155600	827271450	5560	5560	5560	5560	0
362	20250207	155500	827271450	5560	5560	5560	5560	1429
363	20250207	155400	827271450	5560	5560	5560	5560	0
364	20250207	155300	827271450	5560	5560	5560	5560	0
365	20250207	155200	827271450	5560	5560	5560	5560	0
366	20250207	155100	827271450	5560	5560	5560	5560	0
367	20250207	155000	827271450	5560	5560	5560	5560	0
368	20250207	154900	827271450	5560	5560	5560	5560	0
369	20250207	154800	827271450	5560	5560	5560	5560	0
370	20250207	154700	827271450	5560	5560	5560	5560	0
371	20250207	154600	827271450	5560	5560	5560	5560	0
372	20250207	154500	827271450	5560	5560	5560	5560	0
373	20250207	154400	827271450	5560	5560	5560	5560	0
374	20250207	154300	827271450	5560	5560	5560	5560	0
375	20250207	154200	827271450	5560	5560	5560	5560	0
376	20250207	154100	827271450	5560	5560	5560	5560	0
377	20250207	154000	827271450	5560	5560	5560	5560	0
378	20250207	153900	827271450	5560	5560	5560	5560	0
379	20250207	153800	827271450	5560	5560	5560	5560	0
380	20250207	153700	827271450	5560	5560	5560	5560	0
381	20250207	153600	827271450	5560	5560	5560	5560	0
382	20250207	153500	827271450	5560	5560	5560	5560	0
383	20250207	153400	827271450	5560	5560	5560	5560	0
384	20250207	153300	827271450	5560	5560	5560	5560	0
385	20250207	153200	827271450	5560	5560	5560	5560	0
386	20250207	153100	827271450	5560	5560	5560	5560	0
387	20250207	153000	827271450	5560	5560	5560	5560	1429
388	20250207	152900	819326210	5560	5560	5560	5560	0
389	20250207	152800	819326210	5560	5560	5560	5560	0
390	20250207	152700	819326210	5560	5560	5560	5560	0
391	20250207	152600	819326210	5560	5560	5560	5560	0
392	20250207	152500	819326210	5560	5560	5560	5560	0
393	20250207	152400	819326210	5560	5560	5560	5560	0
394	20250207	152300	819326210	5560	5560	5560	5560	0
395	20250207	152200	819326210	5560	5560	5560	5560	0
396	20250207	152100	819326210	5560	5560	5560	5560	0
397	20250207	152000	819326210	5560	5560	5560	5560	0
398	20250207	151900	819326210	5560	5560	5560	5560	3
399	20250207	151800	819309530	5560	5560	5560	5560	0
400	20250207	151700	819309530	5560	5560	5560	5560	91
401	20250207	151600	818803570	5560	5560	5560	5560	1
402	20250207	151500	818798010	5550	5560	5560	5550	864
403	20250207	151400	814001080	5570	5570	5570	5570	1
404	20250207	151300	813995510	5560	5560	5560	5560	1
405	20250207	151200	813989950	5570	5570	5570	5570	0
406	20250207	151100	813989950	5570	5570	5570	5570	0
407	20250207	151000	813989950	5570	5580	5580	5570	60
408	20250207	150900	813655250	5580	5580	5580	5580	0
409	20250207	150800	813655250	5580	5580	5580	5580	0
410	20250207	150700	813655250	5580	5580	5580	5580	0
411	20250207	150600	813655250	5580	5580	5580	5580	0
412	20250207	150500	813655250	5580	5580	5580	5580	0
413	20250207	150400	813655250	5580	5580	5580	5580	80
414	20250207	150300	813208850	5580	5580	5580	5580	0
415	20250207	150200	813208850	5580	5590	5590	5580	32
416	20250207	150100	813030130	5580	5580	5580	5580	16
417	20250207	150000	812940850	5600	5600	5600	5600	16
418	20250207	145900	812851250	5580	5600	5600	5580	103
419	20250207	145800	812274510	5600	5600	5600	5600	0
420	20250207	145700	812274510	5600	5590	5600	5590	1280
421	20250207	145600	805109700	5600	5600	5600	5600	0
422	20250207	145500	805109700	5600	5600	5600	5600	0
423	20250207	145400	805109700	5600	5600	5600	5600	0
424	20250207	145300	805109700	5600	5600	5600	5600	0
425	20250207	145200	805109700	5600	5600	5600	5600	0
426	20250207	145100	805109700	5600	5600	5600	5600	0
427	20250207	145000	805109700	5600	5600	5600	5600	0
428	20250207	144900	805109700	5600	5600	5600	5600	0
429	20250207	144800	805109700	5600	5600	5600	5600	0
430	20250207	144700	805109700	5600	5600	5600	5600	1
431	20250207	144600	805104100	5570	5570	5570	5570	0
432	20250207	144500	805104100	5570	5570	5570	5570	0
433	20250207	144400	805104100	5570	5570	5570	5570	0
434	20250207	144300	805104100	5570	5590	5590	5570	936
435	20250207	144200	799888630	5590	5590	5590	5590	0
436	20250207	144100	799888630	5590	5590	5590	5590	23
437	20250207	144000	799760060	5590	5590	5590	5590	0
438	20250207	143900	799760060	5590	5590	5590	5590	0
439	20250207	143800	799760060	5590	5590	5590	5590	0
440	20250207	143700	799760060	5590	5590	5590	5590	10
441	20250207	143600	799704160	5590	5590	5590	5590	0
442	20250207	143500	799704160	5590	5590	5590	5590	0
443	20250207	143400	799704160	5590	5590	5590	5590	20
444	20250207	143300	799592360	5620	5620	5620	5620	1
445	20250207	143200	799586740	5590	5590	5590	5590	0
446	20250207	143100	799586740	5590	5590	5590	5590	0
447	20250207	143000	799586740	5590	5590	5590	5590	18
448	20250207	142900	799486120	5590	5590	5590	5590	0
449	20250207	142800	799486120	5590	5590	5590	5590	1
450	20250207	142700	799480530	5590	5590	5590	5590	0
451	20250207	142600	799480530	5590	5600	5600	5590	236
452	20250207	142500	798159130	5620	5620	5620	5620	3
453	20250207	142400	798142270	5600	5600	5620	5600	3210
454	20250207	142300	780166070	5600	5600	5600	5600	389
455	20250207	142200	777987670	5600	5600	5600	5600	0
456	20250207	142100	777987670	5600	5600	5600	5600	0
457	20250207	142000	777987670	5600	5600	5600	5600	0
458	20250207	141900	777987670	5600	5600	5600	5600	538
459	20250207	141800	774974870	5590	5590	5590	5590	0
460	20250207	141700	774974870	5590	5590	5590	5590	0
461	20250207	141600	774974870	5590	5590	5590	5590	579
462	20250207	141500	771738260	5580	5590	5590	5580	55
463	20250207	141400	771431310	5590	5590	5590	5590	115
464	20250207	141300	770788460	5600	5600	5600	5600	0
465	20250207	141200	770788460	5600	5600	5600	5600	11
466	20250207	141100	770726860	5600	5600	5600	5600	0
467	20250207	141000	770726860	5600	5600	5600	5600	2893
468	20250207	140900	754526060	5600	5610	5610	5600	2175
469	20250207	140800	742345410	5620	5620	5620	5620	0
470	20250207	140700	742345410	5620	5620	5620	5620	0
471	20250207	140600	742345410	5620	5620	5620	5620	100
472	20250207	140500	741783410	5620	5620	5620	5620	0
473	20250207	140400	741783410	5620	5620	5620	5620	50
474	20250207	140300	741502410	5610	5610	5610	5610	0
475	20250207	140200	741502410	5610	5610	5610	5610	0
476	20250207	140100	741502410	5610	5610	5610	5610	300
477	20250207	140000	739819410	5620	5620	5620	5620	0
478	20250207	135900	739819410	5620	5620	5620	5620	40
479	20250207	135800	739594610	5620	5620	5620	5620	0
480	20250207	135700	739594610	5620	5620	5620	5620	0
481	20250207	135600	739594610	5620	5620	5620	5620	0
482	20250207	135500	739594610	5620	5620	5620	5620	0
483	20250207	135400	739594610	5620	5620	5620	5620	0
484	20250207	135300	739594610	5620	5620	5620	5620	0
485	20250207	135200	739594610	5620	5620	5620	5620	624
486	20250207	135100	736087730	5620	5620	5620	5620	0
487	20250207	135000	736087730	5620	5620	5620	5620	45
488	20250207	134900	735834830	5620	5620	5620	5620	69
489	20250207	134800	735447050	5620	5620	5620	5620	3
490	20250207	134700	735430190	5620	5620	5620	5620	200
491	20250207	134600	734306190	5610	5610	5610	5610	0
492	20250207	134500	734306190	5610	5610	5610	5610	0
493	20250207	134400	734306190	5610	5610	5610	5610	0
494	20250207	134300	734306190	5610	5610	5610	5610	0
495	20250207	134200	734306190	5610	5610	5610	5610	0
496	20250207	134100	734306190	5610	5610	5610	5610	3
497	20250207	134000	734289360	5600	5600	5600	5600	0
498	20250207	133900	734289360	5600	5600	5600	5600	0
499	20250207	133800	734289360	5600	5590	5600	5590	565
500	20250207	133700	731126010	5600	5600	5600	5600	0
501	20250207	133600	731126010	5600	5600	5600	5600	307
502	20250207	133500	729406810	5600	5600	5600	5600	0
503	20250207	133400	729406810	5600	5600	5600	5600	0
504	20250207	133300	729406810	5600	5600	5600	5600	0
505	20250207	133200	729406810	5600	5600	5600	5600	0
506	20250207	133100	729406810	5600	5600	5600	5600	0
507	20250207	133000	729406810	5600	5600	5600	5600	119
508	20250207	132900	728740410	5610	5620	5620	5610	172
509	20250207	132800	727774770	5620	5620	5620	5620	0
510	20250207	132700	727774770	5620	5620	5620	5620	10
511	20250207	132600	727718570	5630	5630	5630	5630	0
512	20250207	132500	727718570	5630	5620	5630	5620	375
513	20250207	132400	725607490	5630	5630	5630	5620	151
514	20250207	132300	724757370	5620	5620	5620	5620	430
515	20250207	132200	722340770	5620	5580	5620	5580	246
516	20250207	132100	720960610	5610	5610	5610	5610	0
517	20250207	132000	720960610	5610	5610	5610	5610	0
518	20250207	131900	720960610	5610	5580	5610	5580	211
519	20250207	131800	719783170	5580	5590	5590	5580	220
520	20250207	131700	718555470	5610	5610	5610	5610	6
521	20250207	131600	718521810	5580	5580	5580	5580	0
522	20250207	131500	718521810	5580	5580	5580	5580	0
523	20250207	131400	718521810	5580	5580	5580	5580	0
524	20250207	131300	718521810	5580	5580	5580	5580	1821
525	20250207	131200	708360630	5600	5610	5610	5600	123
526	20250207	131100	707671630	5610	5610	5610	5610	0
527	20250207	131000	707671630	5610	5610	5610	5610	5
528	20250207	130900	707643580	5610	5610	5610	5610	0
529	20250207	130800	707643580	5610	5610	5610	5610	0
530	20250207	130700	707643580	5610	5610	5610	5610	1
531	20250207	130600	707637970	5610	5610	5610	5610	0
532	20250207	130500	707637970	5610	5590	5610	5590	947
533	20250207	130400	702341120	5590	5590	5590	5590	0
534	20250207	130300	702341120	5590	5610	5610	5590	105
535	20250207	130200	701753890	5620	5620	5620	5620	0
536	20250207	130100	701753890	5620	5620	5620	5620	0
537	20250207	130000	701753890	5620	5620	5620	5620	0
538	20250207	125900	701753890	5620	5620	5620	5620	17
539	20250207	125800	701658350	5630	5630	5630	5630	0
540	20250207	125700	701658350	5630	5630	5630	5630	0
541	20250207	125600	701658350	5630	5630	5630	5630	349
542	20250207	125500	699693480	5630	5620	5630	5620	257
543	20250207	125400	698247570	5630	5630	5630	5630	64
544	20250207	125300	697887250	5620	5620	5620	5620	0
545	20250207	125200	697887250	5620	5620	5620	5620	0
546	20250207	125100	697887250	5620	5620	5620	5620	0
547	20250207	125000	697887250	5620	5610	5620	5610	344
548	20250207	124900	695954970	5610	5600	5610	5580	1178
549	20250207	124800	689366050	5600	5600	5600	5600	0
550	20250207	124700	689366050	5600	5600	5600	5600	0
551	20250207	124600	689366050	5600	5630	5640	5600	14
552	20250207	124500	689287520	5640	5640	5640	5640	2
553	20250207	124400	689276240	5640	5640	5640	5640	105
554	20250207	124300	688684040	5640	5640	5640	5640	3
555	20250207	124200	688667120	5640	5640	5640	5640	8
556	20250207	124100	688622000	5640	5630	5640	5630	100
557	20250207	124000	688058210	5610	5610	5610	5610	0
558	20250207	123900	688058210	5610	5610	5610	5610	0
559	20250207	123800	688058210	5610	5610	5610	5610	1000
560	20250207	123700	682448210	5620	5620	5620	5620	0
561	20250207	123600	682448210	5620	5620	5620	5620	0
562	20250207	123500	682448210	5620	5620	5620	5620	57
563	20250207	123400	682127870	5630	5630	5630	5630	0
564	20250207	123300	682127870	5630	5630	5630	5630	0
565	20250207	123200	682127870	5630	5630	5630	5630	0
566	20250207	123100	682127870	5630	5630	5630	5630	0
567	20250207	123000	682127870	5630	5630	5630	5630	0
568	20250207	122900	682127870	5630	5630	5630	5630	100
569	20250207	122800	681564870	5630	5630	5630	5630	10
570	20250207	122700	681508570	5620	5620	5620	5620	2
571	20250207	122600	681497330	5620	5620	5620	5620	0
572	20250207	122500	681497330	5620	5620	5620	5620	0
573	20250207	122400	681497330	5620	5620	5620	5620	11
574	20250207	122300	681435510	5630	5630	5630	5630	1
575	20250207	122200	681429880	5640	5640	5640	5640	0
576	20250207	122100	681429880	5640	5630	5640	5630	42
577	20250207	122000	681193030	5620	5620	5620	5620	0
578	20250207	121900	681193030	5620	5620	5620	5620	50
579	20250207	121800	680912030	5620	5620	5620	5620	0
580	20250207	121700	680912030	5620	5620	5620	5620	1
581	20250207	121600	680906410	5630	5630	5630	5630	0
582	20250207	121500	680906410	5630	5600	5630	5600	2867
583	20250207	121400	664796000	5570	5570	5570	5570	0
584	20250207	121300	664796000	5570	5570	5570	5570	15
585	20250207	121200	664712450	5560	5580	5580	5560	668
586	20250207	121100	660993730	5580	5580	5580	5580	0
587	20250207	121000	660993730	5580	5590	5590	5580	758
588	20250207	120900	656762840	5600	5600	5600	5600	38
589	20250207	120800	656550040	5600	5600	5600	5600	2
590	20250207	120700	656538840	5590	5610	5610	5590	500
591	20250207	120600	653742770	5620	5620	5620	5620	360
592	20250207	120500	651719570	5630	5630	5630	5630	0
593	20250207	120400	651719570	5630	5630	5630	5630	0
594	20250207	120300	651719570	5630	5630	5630	5630	0
595	20250207	120200	651719570	5630	5630	5630	5630	0
596	20250207	120100	651719570	5630	5630	5630	5630	0
597	20250207	120000	651719570	5630	5630	5630	5630	0
598	20250207	115900	651719570	5630	5630	5630	5630	0
599	20250207	115800	651719570	5630	5630	5630	5630	0
600	20250207	115700	651719570	5630	5630	5630	5630	0
601	20250207	115600	651719570	5630	5630	5630	5630	0
602	20250207	115500	651719570	5630	5630	5630	5630	0
603	20250207	115400	651719570	5630	5630	5630	5630	0
604	20250207	115300	651719570	5630	5630	5630	5630	0
605	20250207	115200	651719570	5630	5620	5630	5620	4
606	20250207	115100	651697080	5620	5610	5620	5610	199
607	20250207	115000	650580650	5610	5610	5610	5610	0
608	20250207	114900	650580650	5610	5610	5610	5610	1
609	20250207	114800	650575040	5610	5610	5610	5610	0
610	20250207	114700	650575040	5610	5610	5610	5610	0
611	20250207	114600	650575040	5610	5610	5610	5610	20
612	20250207	114500	650462840	5640	5640	5640	5640	0
613	20250207	114400	650462840	5640	5640	5640	5640	0
614	20250207	114300	650462840	5640	5620	5640	5600	91
615	20250207	114200	649951720	5630	5630	5630	5630	1
616	20250207	114100	649946090	5640	5600	5640	5600	276
617	20250207	114000	648396260	5600	5590	5600	5590	3
618	20250207	113900	648379480	5630	5620	5630	5590	337
619	20250207	113800	646486610	5590	5630	5630	5590	1344
620	20250207	113700	638941200	5630	5630	5630	5630	52
621	20250207	113600	638648440	5640	5640	5640	5640	130
622	20250207	113500	637915240	5650	5650	5650	5650	6
623	20250207	113400	637881340	5650	5650	5650	5650	103
624	20250207	113300	637299390	5660	5660	5660	5660	100
625	20250207	113200	636733390	5660	5650	5660	5650	2
626	20250207	113100	636722080	5650	5650	5650	5650	304
627	20250207	113000	635004480	5650	5650	5650	5650	1
628	20250207	112900	634998830	5650	5650	5650	5650	0
629	20250207	112800	634998830	5650	5630	5650	5630	117
630	20250207	112700	634340100	5630	5630	5630	5630	107
631	20250207	112600	633737690	5640	5640	5640	5640	48
632	20250207	112500	633466970	5650	5650	5650	5650	0
633	20250207	112400	633466970	5650	5650	5650	5650	1
634	20250207	112300	633461320	5640	5640	5640	5640	23
635	20250207	112200	633331600	5640	5640	5640	5640	1
636	20250207	112100	633325960	5640	5620	5640	5620	154
637	20250207	112000	632460460	5660	5650	5660	5650	142
638	20250207	111900	631658150	5650	5650	5650	5650	1
639	20250207	111800	631652500	5650	5650	5650	5650	1
640	20250207	111700	631646850	5660	5660	5660	5660	0
641	20250207	111600	631646850	5660	5630	5660	5620	416
642	20250207	111500	629298060	5610	5610	5610	5610	561
643	20250207	111400	626150850	5630	5610	5630	5610	149
644	20250207	111300	625314940	5610	5620	5620	5610	1000
645	20250207	111200	619704650	5610	5630	5630	5610	1932
646	20250207	111100	608852010	5630	5650	5650	5630	501
647	20250207	111000	606031160	5650	5650	5650	5650	0
648	20250207	110900	606031160	5650	5640	5650	5640	148
649	20250207	110800	605195050	5650	5650	5650	5650	5
650	20250207	110700	605166800	5640	5630	5640	5630	144
651	20250207	110600	604354950	5630	5630	5630	5630	23
652	20250207	110500	604225460	5630	5630	5630	5630	1
653	20250207	110400	604219830	5620	5620	5620	5620	21
654	20250207	110300	604101810	5620	5630	5630	5620	795
655	20250207	110200	599632190	5650	5650	5650	5650	42
656	20250207	110100	599394890	5630	5630	5630	5630	400
657	20250207	110000	597142890	5650	5640	5660	5640	3550
658	20250207	105900	577096970	5640	5640	5640	5640	2
659	20250207	105800	577085690	5640	5670	5670	5640	948
660	20250207	105700	571736300	5670	5670	5670	5670	0
661	20250207	105600	571736300	5670	5670	5670	5670	2
662	20250207	105500	571724960	5670	5670	5670	5670	1
663	20250207	105400	571719290	5640	5670	5670	5640	205
664	20250207	105300	570557090	5670	5640	5670	5640	724
665	20250207	105200	566460160	5620	5640	5640	5620	18
666	20250207	105100	566358960	5640	5640	5640	5620	501
667	20250207	105000	563542680	5640	5640	5640	5640	12
668	20250207	104900	563475000	5650	5640	5650	5640	21
669	20250207	104800	563356420	5640	5620	5640	5620	49
670	20250207	104700	563080260	5620	5630	5640	5620	508
671	20250207	104600	560216820	5640	5640	5650	5640	144
672	20250207	104500	559404650	5630	5640	5650	5630	13
673	20250207	104400	559331320	5640	5640	5640	5620	534
674	20250207	104300	556319840	5640	5640	5640	5630	16
675	20250207	104200	556229690	5650	5630	5650	5630	28
676	20250207	104100	556072030	5630	5640	5650	5620	755
677	20250207	104000	551821200	5640	5640	5640	5630	104
678	20250207	103900	551235560	5650	5610	5650	5610	312
679	20250207	103800	549484870	5610	5640	5640	5610	1431
680	20250207	103700	541441210	5670	5660	5670	5660	82
681	20250207	103600	540976980	5630	5670	5670	5630	373
682	20250207	103500	538875600	5670	5680	5680	5670	527
683	20250207	103400	535887440	5670	5720	5720	5670	4625
684	20250207	103300	509607340	5680	5730	5730	5680	765
685	20250207	103200	505247650	5730	5730	5730	5700	1095
686	20250207	103100	499001070	5740	5700	5740	5700	2715
687	20250207	103000	483478130	5700	5690	5700	5680	756
688	20250207	102900	479183570	5690	5680	5690	5680	160
689	20250207	102800	478274730	5680	5750	5750	5680	1857
690	20250207	102700	467695280	5750	5720	5750	5690	2394
691	20250207	102600	453993410	5730	5580	5790	5580	21567
692	20250207	102500	331054530	5570	5590	5600	5570	430
693	20250207	102400	328656110	5590	5580	5590	5580	377
694	20250207	102300	326552350	5580	5580	5580	5570	269
695	20250207	102200	325052610	5570	5570	5570	5570	60
696	20250207	102100	324718410	5610	5560	5610	5560	982
697	20250207	102000	319209890	5600	5580	5600	5580	1866
698	20250207	101900	308771960	5580	5590	5590	5580	1796
699	20250207	101800	298739480	5600	5600	5600	5600	16
700	20250207	101700	298649880	5610	5610	5610	5610	196
701	20250207	101600	297550320	5620	5600	5620	5600	769
702	20250207	101500	293241270	5600	5640	5650	5600	2076
703	20250207	101400	281547110	5650	5600	5670	5580	5807
704	20250207	101300	248729320	5610	5550	5620	5550	6172
705	20250207	101200	214156230	5560	5530	5560	5530	1116
706	20250207	101100	207963630	5490	5520	5520	5490	2159
707	20250207	101000	196048950	5520	5500	5520	5500	1220
708	20250207	100900	189338050	5480	5480	5480	5480	348
709	20250207	100800	187431010	5470	5460	5470	5460	946
710	20250207	100700	182265650	5460	5470	5470	5460	270
711	20250207	100600	180790650	5500	5500	5500	5500	7
712	20250207	100500	180752150	5500	5500	5500	5500	485
713	20250207	100400	178084650	5500	5500	5500	5500	567
714	20250207	100300	174966150	5500	5510	5510	5500	965
715	20250207	100200	169657390	5510	5520	5520	5500	1812
716	20250207	100100	159685720	5500	5450	5510	5430	9414
717	20250207	100000	108121010	5450	5450	5450	5450	849
718	20250207	095900	103493960	5450	5420	5450	5420	617
719	20250207	095800	100139440	5420	5420	5420	5420	324
720	20250207	095700	98383360	5420	5360	5420	5360	2506
721	20250207	095600	84852610	5360	5360	5360	5360	0
722	20250207	095500	84852610	5360	5360	5360	5360	0
723	20250207	095400	84852610	5360	5360	5360	5360	0
724	20250207	095300	84852610	5360	5360	5360	5360	440
725	20250207	095200	82494210	5380	5380	5380	5380	565
726	20250207	095100	79454510	5390	5380	5390	5380	36
727	20250207	095000	79260740	5380	5380	5380	5380	0
728	20250207	094900	79260740	5380	5390	5390	5380	536
729	20250207	094800	76371800	5380	5380	5380	5380	60
730	20250207	094700	76049000	5380	5390	5390	5380	135
731	20250207	094600	75321450	5400	5400	5400	5400	163
732	20250207	094500	74441250	5400	5400	5400	5400	2
733	20250207	094400	74430450	5410	5410	5410	5410	10
734	20250207	094300	74376350	5400	5390	5400	5390	204
735	20250207	094200	73274760	5390	5400	5410	5380	1120
736	20250207	094100	67239250	5400	5390	5400	5390	78
737	20250207	094000	66818070	5390	5390	5390	5380	14
738	20250207	093900	66742640	5380	5380	5380	5380	4
739	20250207	093800	66721120	5400	5340	5400	5340	1979
740	20250207	093700	56092820	5340	5330	5340	5330	5
741	20250207	093600	56066160	5350	5350	5350	5350	20
742	20250207	093500	55959160	5350	5350	5350	5350	5
743	20250207	093400	55932410	5350	5340	5350	5340	527
744	20250207	093300	53113090	5340	5330	5340	5330	964
745	20250207	093200	47974770	5330	5330	5330	5330	56
746	20250207	093100	47676290	5330	5330	5330	5330	0
747	20250207	093000	47676290	5330	5330	5330	5330	1005
748	20250207	092900	42319640	5330	5330	5330	5330	0
749	20250207	092800	42319640	5330	5300	5330	5300	2500
750	20250207	092700	29034640	5300	5300	5300	5300	1700
751	20250207	092600	20024640	5300	5300	5300	5300	0
752	20250207	092500	20024640	5300	5300	5300	5300	336
753	20250207	092400	18243840	5310	5320	5360	5310	495
754	20250207	092300	15605020	5320	5310	5320	5310	645
755	20250207	092200	12173860	5310	5310	5310	5310	1
756	20250207	092100	12168550	5310	5310	5310	5310	70
757	20250207	092000	11796850	5320	5320	5320	5320	0
758	20250207	091900	11796850	5320	5320	5320	5320	3
759	20250207	091800	11780890	5300	5300	5300	5300	0
760	20250207	091700	11780890	5300	5300	5300	5300	100
761	20250207	091600	11250890	5300	5320	5320	5300	24
762	20250207	091500	11123230	5320	5320	5320	5320	4
763	20250207	091400	11101950	5320	5320	5320	5320	3
764	20250207	091300	11085990	5290	5300	5300	5290	136
765	20250207	091200	10365360	5290	5290	5290	5290	0
766	20250207	091100	10365360	5290	5290	5290	5290	0
767	20250207	091000	10365360	5290	5290	5290	5290	500
768	20250207	090900	7720360	5300	5300	5300	5300	95
769	20250207	090800	7216860	5300	5300	5300	5300	190
770	20250207	090700	6209860	5290	5290	5290	5290	0
771	20250207	090600	6209860	5290	5290	5290	5290	0
772	20250207	090500	6209860	5290	5290	5290	5290	892
773	20250207	090400	1491180	5290	5290	5290	5290	1
774	20250207	090300	1485890	5280	5280	5280	5280	100
775	20250207	090200	957890	5290	5290	5320	5290	126
776	20250207	090100	291320	5290	5290	5290	5290	0
777	20250207	090000	291320	5290	5300	5320	5290	55