KissMeData/430690/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	214100	853278410	5650	5650	5650	5650	3362
3	20250213	214000	853278410	5650	5650	5650	5650	0
4	20250213	213900	853278410	5650	5650	5650	5650	0
5	20250213	213800	853278410	5650	5650	5650	5650	0
6	20250213	213700	853278410	5650	5650	5650	5650	0
7	20250213	213600	853278410	5650	5650	5650	5650	0
8	20250213	213500	853278410	5650	5650	5650	5650	0
9	20250213	213400	853278410	5650	5650	5650	5650	0
10	20250213	213300	853278410	5650	5650	5650	5650	0
11	20250213	213200	853278410	5650	5650	5650	5650	0
12	20250213	213100	853278410	5650	5650	5650	5650	0
13	20250213	213000	853278410	5650	5650	5650	5650	0
14	20250213	212900	853278410	5650	5650	5650	5650	0
15	20250213	212800	853278410	5650	5650	5650	5650	0
16	20250213	212700	853278410	5650	5650	5650	5650	0
17	20250213	212600	853278410	5650	5650	5650	5650	0
18	20250213	212500	853278410	5650	5650	5650	5650	0
19	20250213	212400	853278410	5650	5650	5650	5650	0
20	20250213	212300	853278410	5650	5650	5650	5650	0
21	20250213	212200	853278410	5650	5650	5650	5650	0
22	20250213	212100	853278410	5650	5650	5650	5650	0
23	20250213	212000	853278410	5650	5650	5650	5650	0
24	20250213	211900	853278410	5650	5650	5650	5650	0
25	20250213	211800	853278410	5650	5650	5650	5650	0
26	20250213	211700	853278410	5650	5650	5650	5650	0
27	20250213	211600	853278410	5650	5650	5650	5650	0
28	20250213	211500	853278410	5650	5650	5650	5650	0
29	20250213	211400	853278410	5650	5650	5650	5650	0
30	20250213	211300	853278410	5650	5650	5650	5650	0
31	20250213	211200	853278410	5650	5650	5650	5650	0
32	20250213	211100	853278410	5650	5650	5650	5650	3362
33	20250213	211000	853278410	5650	5650	5650	5650	0
34	20250213	210900	853278410	5650	5650	5650	5650	0
35	20250213	210800	853278410	5650	5650	5650	5650	0
36	20250213	210700	853278410	5650	5650	5650	5650	0
37	20250213	210600	853278410	5650	5650	5650	5650	0
38	20250213	210500	853278410	5650	5650	5650	5650	0
39	20250213	210400	853278410	5650	5650	5650	5650	0
40	20250213	210300	853278410	5650	5650	5650	5650	0
41	20250213	210200	853278410	5650	5650	5650	5650	0
42	20250213	210100	853278410	5650	5650	5650	5650	0
43	20250213	210000	853278410	5650	5650	5650	5650	0
44	20250213	205900	853278410	5650	5650	5650	5650	0
45	20250213	205800	853278410	5650	5650	5650	5650	0
46	20250213	205700	853278410	5650	5650	5650	5650	0
47	20250213	205600	853278410	5650	5650	5650	5650	0
48	20250213	205500	853278410	5650	5650	5650	5650	0
49	20250213	205400	853278410	5650	5650	5650	5650	0
50	20250213	205300	853278410	5650	5650	5650	5650	0
51	20250213	205200	853278410	5650	5650	5650	5650	0
52	20250213	205100	853278410	5650	5650	5650	5650	0
53	20250213	205000	853278410	5650	5650	5650	5650	0
54	20250213	204900	853278410	5650	5650	5650	5650	0
55	20250213	204800	853278410	5650	5650	5650	5650	0
56	20250213	204700	853278410	5650	5650	5650	5650	0
57	20250213	204600	853278410	5650	5650	5650	5650	0
58	20250213	204500	853278410	5650	5650	5650	5650	0
59	20250213	204400	853278410	5650	5650	5650	5650	0
60	20250213	204300	853278410	5650	5650	5650	5650	0
61	20250213	204200	853278410	5650	5650	5650	5650	0
62	20250213	204100	853278410	5650	5650	5650	5650	3362
63	20250213	204000	853278410	5650	5650	5650	5650	0
64	20250213	203900	853278410	5650	5650	5650	5650	0
65	20250213	203800	853278410	5650	5650	5650	5650	0
66	20250213	203700	853278410	5650	5650	5650	5650	0
67	20250213	203600	853278410	5650	5650	5650	5650	0
68	20250213	203500	853278410	5650	5650	5650	5650	0
69	20250213	203400	853278410	5650	5650	5650	5650	0
70	20250213	203300	853278410	5650	5650	5650	5650	0
71	20250213	203200	853278410	5650	5650	5650	5650	0
72	20250213	203100	853278410	5650	5650	5650	5650	0
73	20250213	203000	853278410	5650	5650	5650	5650	0
74	20250213	202900	853278410	5650	5650	5650	5650	0
75	20250213	202800	853278410	5650	5650	5650	5650	0
76	20250213	202700	853278410	5650	5650	5650	5650	0
77	20250213	202600	853278410	5650	5650	5650	5650	0
78	20250213	202500	853278410	5650	5650	5650	5650	0
79	20250213	202400	853278410	5650	5650	5650	5650	0
80	20250213	202300	853278410	5650	5650	5650	5650	0
81	20250213	202200	853278410	5650	5650	5650	5650	0
82	20250213	202100	853278410	5650	5650	5650	5650	0
83	20250213	202000	853278410	5650	5650	5650	5650	0
84	20250213	201900	853278410	5650	5650	5650	5650	0
85	20250213	201800	853278410	5650	5650	5650	5650	0
86	20250213	201700	853278410	5650	5650	5650	5650	0
87	20250213	201600	853278410	5650	5650	5650	5650	0
88	20250213	201500	853278410	5650	5650	5650	5650	0
89	20250213	201400	853278410	5650	5650	5650	5650	0
90	20250213	201300	853278410	5650	5650	5650	5650	0
91	20250213	201200	853278410	5650	5650	5650	5650	0
92	20250213	201100	853278410	5650	5650	5650	5650	3362
93	20250213	201000	853278410	5650	5650	5650	5650	0
94	20250213	200900	853278410	5650	5650	5650	5650	0
95	20250213	200800	853278410	5650	5650	5650	5650	0
96	20250213	200700	853278410	5650	5650	5650	5650	0
97	20250213	200600	853278410	5650	5650	5650	5650	0
98	20250213	200500	853278410	5650	5650	5650	5650	0
99	20250213	200400	853278410	5650	5650	5650	5650	0
100	20250213	200300	853278410	5650	5650	5650	5650	0
101	20250213	200200	853278410	5650	5650	5650	5650	0
102	20250213	200100	853278410	5650	5650	5650	5650	0
103	20250213	200000	853278410	5650	5650	5650	5650	0
104	20250213	195900	853278410	5650	5650	5650	5650	0
105	20250213	195800	853278410	5650	5650	5650	5650	0
106	20250213	195700	853278410	5650	5650	5650	5650	0
107	20250213	195600	853278410	5650	5650	5650	5650	0
108	20250213	195500	853278410	5650	5650	5650	5650	0
109	20250213	195400	853278410	5650	5650	5650	5650	0
110	20250213	195300	853278410	5650	5650	5650	5650	0
111	20250213	195200	853278410	5650	5650	5650	5650	0
112	20250213	195100	853278410	5650	5650	5650	5650	0
113	20250213	195000	853278410	5650	5650	5650	5650	0
114	20250213	194900	853278410	5650	5650	5650	5650	0
115	20250213	194800	853278410	5650	5650	5650	5650	0
116	20250213	194700	853278410	5650	5650	5650	5650	0
117	20250213	194600	853278410	5650	5650	5650	5650	0
118	20250213	194500	853278410	5650	5650	5650	5650	0
119	20250213	194400	853278410	5650	5650	5650	5650	0
120	20250213	194300	853278410	5650	5650	5650	5650	0
121	20250213	194200	853278410	5650	5650	5650	5650	0
122	20250213	194100	853278410	5650	5650	5650	5650	3362
123	20250213	194000	853278410	5650	5650	5650	5650	0
124	20250213	193900	853278410	5650	5650	5650	5650	0
125	20250213	193800	853278410	5650	5650	5650	5650	0
126	20250213	193700	853278410	5650	5650	5650	5650	0
127	20250213	193600	853278410	5650	5650	5650	5650	0
128	20250213	193500	853278410	5650	5650	5650	5650	0
129	20250213	193400	853278410	5650	5650	5650	5650	0
130	20250213	193300	853278410	5650	5650	5650	5650	0
131	20250213	193200	853278410	5650	5650	5650	5650	0
132	20250213	193100	853278410	5650	5650	5650	5650	0
133	20250213	193000	853278410	5650	5650	5650	5650	0
134	20250213	192900	853278410	5650	5650	5650	5650	0
135	20250213	192800	853278410	5650	5650	5650	5650	0
136	20250213	192700	853278410	5650	5650	5650	5650	0
137	20250213	192600	853278410	5650	5650	5650	5650	0
138	20250213	192500	853278410	5650	5650	5650	5650	0
139	20250213	192400	853278410	5650	5650	5650	5650	0
140	20250213	192300	853278410	5650	5650	5650	5650	0
141	20250213	192200	853278410	5650	5650	5650	5650	0
142	20250213	192100	853278410	5650	5650	5650	5650	0
143	20250213	192000	853278410	5650	5650	5650	5650	0
144	20250213	191900	853278410	5650	5650	5650	5650	0
145	20250213	191800	853278410	5650	5650	5650	5650	0
146	20250213	191700	853278410	5650	5650	5650	5650	0
147	20250213	191600	853278410	5650	5650	5650	5650	0
148	20250213	191500	853278410	5650	5650	5650	5650	0
149	20250213	191400	853278410	5650	5650	5650	5650	0
150	20250213	191300	853278410	5650	5650	5650	5650	0
151	20250213	191200	853278410	5650	5650	5650	5650	0
152	20250213	191100	853278410	5650	5650	5650	5650	3362
153	20250213	191000	853278410	5650	5650	5650	5650	0
154	20250213	190900	853278410	5650	5650	5650	5650	0
155	20250213	190800	853278410	5650	5650	5650	5650	0
156	20250213	190700	853278410	5650	5650	5650	5650	0
157	20250213	190600	853278410	5650	5650	5650	5650	0
158	20250213	190500	853278410	5650	5650	5650	5650	0
159	20250213	190400	853278410	5650	5650	5650	5650	0
160	20250213	190300	853278410	5650	5650	5650	5650	0
161	20250213	190200	853278410	5650	5650	5650	5650	0
162	20250213	190100	853278410	5650	5650	5650	5650	0
163	20250213	190000	853278410	5650	5650	5650	5650	0
164	20250213	185900	853278410	5650	5650	5650	5650	0
165	20250213	185800	853278410	5650	5650	5650	5650	0
166	20250213	185700	853278410	5650	5650	5650	5650	0
167	20250213	185600	853278410	5650	5650	5650	5650	0
168	20250213	185500	853278410	5650	5650	5650	5650	0
169	20250213	185400	853278410	5650	5650	5650	5650	0
170	20250213	185300	853278410	5650	5650	5650	5650	0
171	20250213	185200	853278410	5650	5650	5650	5650	0
172	20250213	185100	853278410	5650	5650	5650	5650	0
173	20250213	185000	853278410	5650	5650	5650	5650	0
174	20250213	184900	853278410	5650	5650	5650	5650	0
175	20250213	184800	853278410	5650	5650	5650	5650	0
176	20250213	184700	853278410	5650	5650	5650	5650	0
177	20250213	184600	853278410	5650	5650	5650	5650	0
178	20250213	184500	853278410	5650	5650	5650	5650	0
179	20250213	184400	853278410	5650	5650	5650	5650	0
180	20250213	184300	853278410	5650	5650	5650	5650	0
181	20250213	184200	853278410	5650	5650	5650	5650	0
182	20250213	184100	853278410	5650	5650	5650	5650	3362
183	20250213	184000	853278410	5650	5650	5650	5650	0
184	20250213	183900	853278410	5650	5650	5650	5650	0
185	20250213	183800	853278410	5650	5650	5650	5650	0
186	20250213	183700	853278410	5650	5650	5650	5650	0
187	20250213	183600	853278410	5650	5650	5650	5650	0
188	20250213	183500	853278410	5650	5650	5650	5650	0
189	20250213	183400	853278410	5650	5650	5650	5650	0
190	20250213	183300	853278410	5650	5650	5650	5650	0
191	20250213	183200	853278410	5650	5650	5650	5650	0
192	20250213	183100	853278410	5650	5650	5650	5650	0
193	20250213	183000	853278410	5650	5650	5650	5650	0
194	20250213	182900	853278410	5650	5650	5650	5650	0
195	20250213	182800	853278410	5650	5650	5650	5650	0
196	20250213	182700	853278410	5650	5650	5650	5650	0
197	20250213	182600	853278410	5650	5650	5650	5650	0
198	20250213	182500	853278410	5650	5650	5650	5650	0
199	20250213	182400	853278410	5650	5650	5650	5650	0
200	20250213	182300	853278410	5650	5650	5650	5650	0
201	20250213	182200	853278410	5650	5650	5650	5650	0
202	20250213	182100	853278410	5650	5650	5650	5650	0
203	20250213	182000	853278410	5650	5650	5650	5650	0
204	20250213	181900	853278410	5650	5650	5650	5650	0
205	20250213	181800	853278410	5650	5650	5650	5650	0
206	20250213	181700	853278410	5650	5650	5650	5650	0
207	20250213	181600	853278410	5650	5650	5650	5650	0
208	20250213	181500	853278410	5650	5650	5650	5650	0
209	20250213	181400	853278410	5650	5650	5650	5650	0
210	20250213	181300	853278410	5650	5650	5650	5650	0
211	20250213	181200	853278410	5650	5650	5650	5650	0
212	20250213	181100	853278410	5650	5650	5650	5650	3362
213	20250213	181000	853278410	5650	5650	5650	5650	0
214	20250213	180900	853278410	5650	5650	5650	5650	0
215	20250213	180800	853278410	5650	5650	5650	5650	0
216	20250213	180700	853278410	5650	5650	5650	5650	0
217	20250213	180600	853278410	5650	5650	5650	5650	0
218	20250213	180500	853278410	5650	5650	5650	5650	0
219	20250213	180400	853278410	5650	5650	5650	5650	0
220	20250213	180300	853278410	5650	5650	5650	5650	0
221	20250213	180200	853278410	5650	5650	5650	5650	0
222	20250213	180100	853278410	5650	5650	5650	5650	0
223	20250213	180000	853278410	5650	5650	5650	5650	0
224	20250213	175900	853278410	5650	5650	5650	5650	0
225	20250213	175800	853278410	5650	5650	5650	5650	0
226	20250213	175700	853278410	5650	5650	5650	5650	0
227	20250213	175600	853278410	5650	5650	5650	5650	0
228	20250213	175500	853278410	5650	5650	5650	5650	0
229	20250213	175400	853278410	5650	5650	5650	5650	0
230	20250213	175300	853278410	5650	5650	5650	5650	0
231	20250213	175200	853278410	5650	5650	5650	5650	0
232	20250213	175100	853278410	5650	5650	5650	5650	0
233	20250213	175000	853278410	5650	5650	5650	5650	0
234	20250213	174900	853278410	5650	5650	5650	5650	0
235	20250213	174800	853278410	5650	5650	5650	5650	0
236	20250213	174700	853278410	5650	5650	5650	5650	0
237	20250213	174600	853278410	5650	5650	5650	5650	0
238	20250213	174500	853278410	5650	5650	5650	5650	0
239	20250213	174400	853278410	5650	5650	5650	5650	0
240	20250213	174300	853278410	5650	5650	5650	5650	0
241	20250213	174200	853278410	5650	5650	5650	5650	0
242	20250213	174100	853278410	5650	5650	5650	5650	3362
243	20250213	174000	853278410	5650	5650	5650	5650	0
244	20250213	173900	853278410	5650	5650	5650	5650	0
245	20250213	173800	853278410	5650	5650	5650	5650	0
246	20250213	173700	853278410	5650	5650	5650	5650	0
247	20250213	173600	853278410	5650	5650	5650	5650	0
248	20250213	173500	853278410	5650	5650	5650	5650	0
249	20250213	173400	853278410	5650	5650	5650	5650	0
250	20250213	173300	853278410	5650	5650	5650	5650	0
251	20250213	173200	853278410	5650	5650	5650	5650	0
252	20250213	173100	853278410	5650	5650	5650	5650	0
253	20250213	173000	853278410	5650	5650	5650	5650	0
254	20250213	172900	853278410	5650	5650	5650	5650	0
255	20250213	172800	853278410	5650	5650	5650	5650	0
256	20250213	172700	853278410	5650	5650	5650	5650	0
257	20250213	172600	853278410	5650	5650	5650	5650	0
258	20250213	172500	853278410	5650	5650	5650	5650	0
259	20250213	172400	853278410	5650	5650	5650	5650	0
260	20250213	172300	853278410	5650	5650	5650	5650	0
261	20250213	172200	853278410	5650	5650	5650	5650	0
262	20250213	172100	853278410	5650	5650	5650	5650	0
263	20250213	172000	853278410	5650	5650	5650	5650	0
264	20250213	171900	853278410	5650	5650	5650	5650	0
265	20250213	171800	853278410	5650	5650	5650	5650	0
266	20250213	171700	853278410	5650	5650	5650	5650	0
267	20250213	171600	853278410	5650	5650	5650	5650	0
268	20250213	171500	853278410	5650	5650	5650	5650	0
269	20250213	171400	853278410	5650	5650	5650	5650	0
270	20250213	171300	853278410	5650	5650	5650	5650	0
271	20250213	171200	853278410	5650	5650	5650	5650	0
272	20250213	171100	853278410	5650	5650	5650	5650	3362
273	20250213	171000	853278410	5650	5650	5650	5650	0
274	20250213	170900	853278410	5650	5650	5650	5650	0
275	20250213	170800	853278410	5650	5650	5650	5650	0
276	20250213	170700	853278410	5650	5650	5650	5650	0
277	20250213	170600	853278410	5650	5650	5650	5650	0
278	20250213	170500	853278410	5650	5650	5650	5650	0
279	20250213	170400	853278410	5650	5650	5650	5650	0
280	20250213	170300	853278410	5650	5650	5650	5650	0
281	20250213	170200	853278410	5650	5650	5650	5650	0
282	20250213	170100	853278410	5650	5650	5650	5650	0
283	20250213	170000	853278410	5650	5650	5650	5650	0
284	20250213	165900	853278410	5650	5650	5650	5650	0
285	20250213	165800	853278410	5650	5650	5650	5650	0
286	20250213	165700	853278410	5650	5650	5650	5650	0
287	20250213	165600	853278410	5650	5650	5650	5650	0
288	20250213	165500	853278410	5650	5650	5650	5650	0
289	20250213	165400	853278410	5650	5650	5650	5650	0
290	20250213	165300	853278410	5650	5650	5650	5650	0
291	20250213	165200	853278410	5650	5650	5650	5650	0
292	20250213	165100	853278410	5650	5650	5650	5650	0
293	20250213	165000	853278410	5650	5650	5650	5650	0
294	20250213	164900	853278410	5650	5650	5650	5650	0
295	20250213	164800	853278410	5650	5650	5650	5650	0
296	20250213	164700	853278410	5650	5650	5650	5650	0
297	20250213	164600	853278410	5650	5650	5650	5650	0
298	20250213	164500	853278410	5650	5650	5650	5650	0
299	20250213	164400	853278410	5650	5650	5650	5650	0
300	20250213	164300	853278410	5650	5650	5650	5650	0
301	20250213	164200	853278410	5650	5650	5650	5650	0
302	20250213	164100	853278410	5650	5650	5650	5650	3362
303	20250213	164000	853278410	5650	5650	5650	5650	0
304	20250213	163900	853278410	5650	5650	5650	5650	0
305	20250213	163800	853278410	5650	5650	5650	5650	0
306	20250213	163700	853278410	5650	5650	5650	5650	0
307	20250213	163600	853278410	5650	5650	5650	5650	0
308	20250213	163500	853278410	5650	5650	5650	5650	0
309	20250213	163400	853278410	5650	5650	5650	5650	0
310	20250213	163300	853278410	5650	5650	5650	5650	0
311	20250213	163200	853278410	5650	5650	5650	5650	0
312	20250213	163100	853278410	5650	5650	5650	5650	0
313	20250213	163000	853278410	5650	5650	5650	5650	0
314	20250213	162900	853278410	5650	5650	5650	5650	0
315	20250213	162800	853278410	5650	5650	5650	5650	0
316	20250213	162700	853278410	5650	5650	5650	5650	0
317	20250213	162600	853278410	5650	5650	5650	5650	0
318	20250213	162500	853278410	5650	5650	5650	5650	0
319	20250213	162400	853278410	5650	5650	5650	5650	0
320	20250213	162300	853278410	5650	5650	5650	5650	0
321	20250213	162200	853278410	5650	5650	5650	5650	0
322	20250213	162100	853278410	5650	5650	5650	5650	0
323	20250213	162000	853278410	5650	5650	5650	5650	0
324	20250213	161900	853278410	5650	5650	5650	5650	0
325	20250213	161800	853278410	5650	5650	5650	5650	0
326	20250213	161700	853278410	5650	5650	5650	5650	0
327	20250213	161600	853278410	5650	5650	5650	5650	0
328	20250213	161500	853278410	5650	5650	5650	5650	0
329	20250213	161400	853278410	5650	5650	5650	5650	0
330	20250213	161300	853278410	5650	5650	5650	5650	0
331	20250213	161200	853278410	5650	5650	5650	5650	0
332	20250213	161100	853278410	5650	5650	5650	5650	3362
333	20250213	161000	853278410	5650	5650	5650	5650	0
334	20250213	160900	853278410	5650	5650	5650	5650	0
335	20250213	160800	853278410	5650	5650	5650	5650	0
336	20250213	160700	853278410	5650	5650	5650	5650	0
337	20250213	160600	853278410	5650	5650	5650	5650	0
338	20250213	160500	853278410	5650	5650	5650	5650	0
339	20250213	160400	853278410	5650	5650	5650	5650	0
340	20250213	160300	853278410	5650	5650	5650	5650	0
341	20250213	160200	853278410	5650	5650	5650	5650	0
342	20250213	160100	853278410	5650	5650	5650	5650	0
343	20250213	160000	853278410	5650	5650	5650	5650	0
344	20250213	155900	853278410	5650	5650	5650	5650	0
345	20250213	155800	853278410	5650	5650	5650	5650	0
346	20250213	155700	853278410	5650	5650	5650	5650	0
347	20250213	155600	853278410	5650	5650	5650	5650	0
348	20250213	155500	853278410	5650	5650	5650	5650	0
349	20250213	155400	853278410	5650	5650	5650	5650	0
350	20250213	155300	853278410	5650	5650	5650	5650	0
351	20250213	155200	853278410	5650	5650	5650	5650	0
352	20250213	155100	853278410	5650	5650	5650	5650	0
353	20250213	155000	853278410	5650	5650	5650	5650	0
354	20250213	154900	853278410	5650	5650	5650	5650	0
355	20250213	154800	853278410	5650	5650	5650	5650	0
356	20250213	154700	853278410	5650	5650	5650	5650	0
357	20250213	154600	853278410	5650	5650	5650	5650	0
358	20250213	154500	853278410	5650	5650	5650	5650	0
359	20250213	154400	853278410	5650	5650	5650	5650	0
360	20250213	154300	853278410	5650	5650	5650	5650	0
361	20250213	154200	853278410	5650	5650	5650	5650	0
362	20250213	154100	853278410	5650	5650	5650	5650	3362
363	20250213	154000	853278410	5650	5650	5650	5650	0
364	20250213	153900	853278410	5650	5650	5650	5650	0
365	20250213	153800	853278410	5650	5650	5650	5650	0
366	20250213	153700	853278410	5650	5650	5650	5650	0
367	20250213	153600	853278410	5650	5650	5650	5650	0
368	20250213	153500	853278410	5650	5650	5650	5650	0
369	20250213	153400	853278410	5650	5650	5650	5650	0
370	20250213	153300	853278410	5650	5650	5650	5650	0
371	20250213	153200	853278410	5650	5650	5650	5650	0
372	20250213	153100	853278410	5650	5650	5650	5650	0
373	20250213	153000	853278410	5650	5650	5650	5650	3362
374	20250213	152900	834283110	5650	5650	5650	5650	0
375	20250213	152800	834283110	5650	5650	5650	5650	0
376	20250213	152700	834283110	5650	5650	5650	5650	0
377	20250213	152600	834283110	5650	5650	5650	5650	0
378	20250213	152500	834283110	5650	5650	5650	5650	0
379	20250213	152400	834283110	5650	5650	5650	5650	0
380	20250213	152300	834283110	5650	5650	5650	5650	0
381	20250213	152200	834283110	5650	5650	5650	5650	0
382	20250213	152100	834283110	5650	5650	5650	5650	0
383	20250213	152000	834283110	5650	5650	5650	5650	0
384	20250213	151900	834283110	5650	5640	5650	5630	1002
385	20250213	151800	828627850	5630	5650	5650	5630	123
386	20250213	151700	827933940	5650	5640	5650	5640	1094
387	20250213	151600	821762770	5650	5640	5650	5640	883
388	20250213	151500	816781160	5640	5640	5650	5640	29
389	20250213	151400	816617340	5650	5650	5650	5640	1068
390	20250213	151300	810592790	5650	5660	5660	5640	481
391	20250213	151200	807878880	5640	5660	5660	5640	1038
392	20250213	151100	802015690	5640	5650	5660	5640	643
393	20250213	151000	798384150	5660	5650	5660	5640	2223
394	20250213	150900	785829300	5650	5660	5660	5650	969
395	20250213	150800	780354090	5670	5670	5670	5670	67
396	20250213	150700	779974200	5670	5660	5670	5650	493
397	20250213	150600	777185360	5660	5660	5660	5660	621
398	20250213	150500	773670500	5660	5680	5680	5660	324
399	20250213	150400	771833460	5680	5690	5690	5670	124
400	20250213	150300	771130340	5690	5690	5690	5660	631
401	20250213	150200	767557670	5690	5690	5690	5690	0
402	20250213	150100	767557670	5690	5690	5690	5690	350
403	20250213	150000	765566170	5690	5690	5690	5690	0
404	20250213	145900	765566170	5690	5690	5690	5690	0
405	20250213	145800	765566170	5690	5690	5690	5690	0
406	20250213	145700	765566170	5690	5680	5690	5680	5
407	20250213	145600	765537760	5690	5690	5690	5690	100
408	20250213	145500	764968760	5690	5690	5690	5690	5
409	20250213	145400	764940310	5690	5690	5690	5690	0
410	20250213	145300	764940310	5690	5690	5690	5690	1000
411	20250213	145200	759250310	5690	5690	5690	5690	0
412	20250213	145100	759250310	5690	5690	5690	5690	10
413	20250213	145000	759193410	5690	5690	5690	5690	0
414	20250213	144900	759193410	5690	5690	5690	5690	0
415	20250213	144800	759193410	5690	5690	5690	5690	1
416	20250213	144700	759187720	5680	5660	5680	5660	65
417	20250213	144600	758819720	5660	5660	5660	5660	44
418	20250213	144500	758570680	5660	5660	5660	5660	175
419	20250213	144400	757580180	5660	5660	5660	5660	330
420	20250213	144300	755712380	5660	5660	5660	5660	488
421	20250213	144200	752950300	5680	5680	5680	5680	25
422	20250213	144100	752808300	5690	5690	5690	5690	8
423	20250213	144000	752762780	5680	5680	5680	5680	1019
424	20250213	143900	746974860	5680	5680	5680	5670	203
425	20250213	143800	745823820	5660	5660	5660	5660	1
426	20250213	143700	745818160	5680	5680	5680	5680	1
427	20250213	143600	745812480	5660	5660	5660	5660	0
428	20250213	143500	745812480	5660	5660	5660	5660	200
429	20250213	143400	744680480	5680	5690	5690	5660	104
430	20250213	143300	744091730	5660	5690	5690	5660	13
431	20250213	143200	744017820	5690	5690	5690	5690	0
432	20250213	143100	744017820	5690	5690	5690	5690	1
433	20250213	143000	744012130	5680	5680	5680	5680	407
434	20250213	142900	741700370	5680	5680	5680	5680	32
435	20250213	142800	741518610	5670	5670	5670	5670	0
436	20250213	142700	741518610	5670	5670	5670	5670	352
437	20250213	142600	739522770	5670	5670	5670	5670	5
438	20250213	142500	739494420	5670	5670	5670	5670	5
439	20250213	142400	739466070	5670	5670	5670	5670	362
440	20250213	142300	737413530	5660	5660	5660	5660	200
441	20250213	142200	736281530	5650	5650	5650	5650	0
442	20250213	142100	736281530	5650	5650	5650	5650	0
443	20250213	142000	736281530	5650	5650	5650	5650	0
444	20250213	141900	736281530	5650	5660	5660	5650	1513
445	20250213	141800	727731840	5670	5670	5670	5670	23
446	20250213	141700	727601430	5670	5670	5670	5670	100
447	20250213	141600	727034430	5650	5670	5670	5650	841
448	20250213	141500	722280710	5670	5670	5670	5670	1422
449	20250213	141400	714217970	5650	5650	5650	5650	0
450	20250213	141300	714217970	5650	5650	5650	5650	1
451	20250213	141200	714212320	5650	5650	5650	5650	305
452	20250213	141100	712489070	5650	5670	5670	5650	263
453	20250213	141000	710999140	5660	5660	5660	5660	26
454	20250213	140900	710851980	5670	5670	5670	5670	0
455	20250213	140800	710851980	5670	5670	5670	5670	0
456	20250213	140700	710851980	5670	5660	5670	5660	66
457	20250213	140600	710478060	5660	5660	5660	5660	0
458	20250213	140500	710478060	5660	5660	5660	5660	100
459	20250213	140400	709912060	5670	5670	5670	5670	0
460	20250213	140300	709912060	5670	5670	5670	5670	8
461	20250213	140200	709866700	5670	5670	5670	5670	17
462	20250213	140100	709770310	5670	5670	5670	5670	2
463	20250213	140000	709758970	5670	5670	5670	5670	1
464	20250213	135900	709753300	5670	5670	5670	5670	6
465	20250213	135800	709719280	5660	5670	5670	5660	11
466	20250213	135700	709657000	5670	5670	5670	5670	4
467	20250213	135600	709634320	5670	5670	5670	5670	7
468	20250213	135500	709594630	5670	5670	5670	5670	10
469	20250213	135400	709537930	5670	5670	5670	5670	508
470	20250213	135300	706657570	5670	5670	5670	5670	0
471	20250213	135200	706657570	5670	5670	5670	5670	10
472	20250213	135100	706600870	5670	5670	5670	5670	1000
473	20250213	135000	700930870	5670	5660	5670	5660	201
474	20250213	134900	699792060	5650	5650	5650	5650	1
475	20250213	134800	699786410	5660	5660	5660	5660	158
476	20250213	134700	698892130	5660	5660	5660	5660	2
477	20250213	134600	698880810	5670	5670	5670	5670	144
478	20250213	134500	698064330	5670	5670	5670	5660	1814
479	20250213	134400	687784490	5680	5680	5680	5680	1
480	20250213	134300	687778810	5690	5690	5690	5690	0
481	20250213	134200	687778810	5690	5680	5690	5680	88
482	20250213	134100	687278190	5690	5690	5690	5690	4
483	20250213	134000	687255430	5670	5670	5670	5670	1
484	20250213	133900	687249760	5690	5690	5690	5680	34
485	20250213	133800	687056500	5680	5680	5680	5680	142
486	20250213	133700	686249940	5690	5690	5690	5690	505
487	20250213	133600	683376490	5690	5690	5690	5690	31
488	20250213	133500	683200100	5680	5660	5680	5660	2270
489	20250213	133400	670321600	5660	5660	5660	5660	0
490	20250213	133300	670321600	5660	5660	5660	5660	0
491	20250213	133200	670321600	5660	5660	5660	5660	0
492	20250213	133100	670321600	5660	5660	5660	5660	0
493	20250213	133000	670321600	5660	5660	5660	5660	200
494	20250213	132900	669189600	5660	5660	5660	5660	0
495	20250213	132800	669189600	5660	5660	5660	5660	95
496	20250213	132700	668651900	5660	5660	5660	5650	245
497	20250213	132600	667267200	5660	5660	5660	5660	2
498	20250213	132500	667255880	5650	5650	5650	5650	210
499	20250213	132400	666069380	5650	5650	5650	5650	133
500	20250213	132300	665317930	5660	5660	5660	5660	22
501	20250213	132200	665193410	5660	5660	5660	5660	636
502	20250213	132100	661593650	5660	5660	5660	5660	56
503	20250213	132000	661276690	5660	5660	5660	5660	162
504	20250213	131900	660359770	5660	5660	5660	5660	61
505	20250213	131800	660014510	5670	5670	5670	5670	121
506	20250213	131700	659328440	5670	5670	5670	5670	54
507	20250213	131600	659022260	5670	5670	5670	5670	40
508	20250213	131500	658795460	5670	5670	5670	5670	0
509	20250213	131400	658795460	5670	5670	5670	5670	0
510	20250213	131300	658795460	5670	5680	5680	5670	183
511	20250213	131200	657757250	5680	5690	5690	5680	80
512	20250213	131100	657302670	5690	5690	5690	5690	250
513	20250213	131000	655880170	5690	5680	5690	5680	22
514	20250213	130900	655755200	5690	5690	5690	5690	0
515	20250213	130800	655755200	5690	5670	5690	5670	25
516	20250213	130700	655612970	5690	5670	5690	5670	253
517	20250213	130600	654178440	5670	5680	5680	5670	109
518	20250213	130500	653560240	5680	5680	5680	5680	29
519	20250213	130400	653395520	5670	5680	5680	5670	302
520	20250213	130300	651683160	5690	5690	5690	5690	0
521	20250213	130200	651683160	5690	5690	5690	5690	0
522	20250213	130100	651683160	5690	5690	5690	5690	7
523	20250213	130000	651643330	5690	5690	5690	5690	0
524	20250213	125900	651643330	5690	5670	5690	5670	111
525	20250213	125800	651013940	5670	5680	5680	5670	342
526	20250213	125700	649074500	5680	5680	5680	5680	133
527	20250213	125600	648319060	5680	5680	5680	5680	28
528	20250213	125500	648160020	5680	5680	5680	5680	120
529	20250213	125400	647478420	5690	5680	5690	5680	240
530	20250213	125300	646113940	5690	5690	5690	5690	0
531	20250213	125200	646113940	5690	5690	5690	5690	0
532	20250213	125100	646113940	5690	5690	5690	5690	0
533	20250213	125000	646113940	5690	5690	5690	5680	301
534	20250213	124900	644402240	5680	5690	5690	5680	202
535	20250213	124800	643254860	5680	5680	5680	5680	180
536	20250213	124700	642232460	5690	5690	5690	5680	7
537	20250213	124600	642192640	5690	5680	5690	5680	269
538	20250213	124500	640664700	5690	5690	5690	5690	4
539	20250213	124400	640641940	5690	5680	5690	5680	168
540	20250213	124300	639686040	5690	5690	5690	5690	264
541	20250213	124200	638183880	5680	5680	5680	5680	365
542	20250213	124100	636110680	5680	5680	5680	5680	5
543	20250213	124000	636082280	5680	5670	5680	5670	102
544	20250213	123900	635502930	5680	5680	5680	5680	403
545	20250213	123800	633213890	5680	5680	5680	5680	0
546	20250213	123700	633213890	5680	5680	5680	5680	35
547	20250213	123600	633015090	5680	5670	5680	5670	2
548	20250213	123500	633003740	5670	5680	5680	5670	58
549	20250213	123400	632674480	5690	5680	5690	5680	677
550	20250213	123300	628823030	5680	5670	5680	5660	766
551	20250213	123200	624480340	5670	5670	5670	5670	225
552	20250213	123100	623204590	5670	5670	5670	5670	112
553	20250213	123000	622569550	5670	5670	5670	5670	1
554	20250213	122900	622563880	5670	5670	5670	5670	0
555	20250213	122800	622563880	5670	5660	5670	5660	32
556	20250213	122700	622382660	5670	5670	5670	5670	0
557	20250213	122600	622382660	5670	5660	5670	5660	16
558	20250213	122500	622292040	5670	5670	5670	5670	88
559	20250213	122400	621793080	5680	5670	5680	5670	30
560	20250213	122300	621622880	5670	5680	5680	5670	145
561	20250213	122200	620800580	5680	5690	5690	5680	1802
562	20250213	122100	610565200	5680	5670	5680	5670	444
563	20250213	122000	608043400	5670	5650	5670	5650	1021
564	20250213	121900	602274330	5670	5670	5670	5670	0
565	20250213	121800	602274330	5670	5650	5670	5650	10
566	20250213	121700	602217730	5670	5670	5670	5670	21
567	20250213	121600	602098660	5650	5670	5670	5650	1582
568	20250213	121500	593160160	5670	5670	5670	5670	5
569	20250213	121400	593131810	5670	5670	5670	5660	15
570	20250213	121300	593046870	5670	5660	5670	5660	52
571	20250213	121200	592752040	5660	5670	5670	5660	22
572	20250213	121100	592627500	5670	5670	5670	5670	110
573	20250213	121000	592003800	5670	5650	5670	5650	11
574	20250213	120900	591941630	5670	5660	5670	5650	243
575	20250213	120800	590568460	5670	5650	5670	5650	22
576	20250213	120700	590443740	5670	5670	5670	5670	2
577	20250213	120600	590432400	5680	5680	5680	5680	7
578	20250213	120500	590392640	5660	5660	5660	5660	4
579	20250213	120400	590370000	5660	5690	5690	5660	306
580	20250213	120300	588637920	5690	5670	5690	5670	224
581	20250213	120200	587367600	5700	5700	5700	5700	0
582	20250213	120100	587367600	5700	5700	5700	5700	0
583	20250213	120000	587367600	5700	5700	5700	5700	171
584	20250213	115900	586392900	5700	5700	5700	5700	134
585	20250213	115800	585629100	5670	5670	5670	5670	0
586	20250213	115700	585629100	5670	5670	5670	5660	968
587	20250213	115600	580140730	5670	5670	5670	5670	1680
588	20250213	115500	570615130	5670	5670	5670	5670	1
589	20250213	115400	570609460	5670	5670	5670	5670	0
590	20250213	115300	570609460	5670	5670	5670	5670	6
591	20250213	115200	570575440	5670	5670	5670	5670	0
592	20250213	115100	570575440	5670	5670	5670	5660	331
593	20250213	115000	568699970	5670	5670	5670	5670	0
594	20250213	114900	568699970	5670	5670	5670	5670	0
595	20250213	114800	568699970	5670	5670	5670	5670	7
596	20250213	114700	568660280	5670	5660	5670	5660	153
597	20250213	114600	567793970	5660	5660	5660	5660	1
598	20250213	114500	567788310	5660	5660	5660	5660	20
599	20250213	114400	567675110	5660	5650	5660	5650	116
600	20250213	114300	567019610	5650	5650	5650	5650	20
601	20250213	114200	566906610	5660	5660	5660	5660	95
602	20250213	114100	566368910	5660	5660	5660	5660	96
603	20250213	114000	565825550	5670	5670	5670	5670	1
604	20250213	113900	565819880	5670	5670	5670	5670	0
605	20250213	113800	565819880	5670	5670	5670	5670	1
606	20250213	113700	565814210	5670	5670	5670	5670	408
607	20250213	113600	563500850	5670	5670	5670	5670	10
608	20250213	113500	563444150	5670	5690	5690	5670	264
609	20250213	113400	561944870	5690	5690	5690	5690	150
610	20250213	113300	561091370	5690	5690	5690	5690	15
611	20250213	113200	561006020	5690	5680	5690	5660	7
612	20250213	113100	560966350	5680	5680	5680	5680	0
613	20250213	113000	560966350	5680	5680	5680	5680	198
614	20250213	112900	559841710	5680	5680	5680	5680	154
615	20250213	112800	558966990	5680	5680	5680	5680	0
616	20250213	112700	558966990	5680	5680	5680	5680	422
617	20250213	112600	556570030	5680	5680	5680	5680	0
618	20250213	112500	556570030	5680	5650	5680	5650	30
619	20250213	112400	556400500	5680	5680	5680	5680	0
620	20250213	112300	556400500	5680	5680	5680	5680	201
621	20250213	112200	555258820	5680	5680	5680	5680	0
622	20250213	112100	555258820	5680	5680	5680	5680	100
623	20250213	112000	554690820	5680	5650	5680	5650	306
624	20250213	111900	552961890	5670	5650	5680	5650	1601
625	20250213	111800	543915680	5690	5690	5690	5690	237
626	20250213	111700	542567150	5650	5680	5690	5650	201
627	20250213	111600	541424750	5680	5650	5680	5650	150
628	20250213	111500	540574190	5680	5680	5680	5680	100
629	20250213	111400	540006190	5680	5650	5680	5650	2503
630	20250213	111300	525864060	5660	5660	5660	5660	117
631	20250213	111200	525201840	5690	5690	5690	5690	9
632	20250213	111100	525150630	5690	5690	5690	5670	294
633	20250213	111000	523483230	5690	5690	5690	5690	10
634	20250213	110900	523426330	5690	5690	5690	5690	0
635	20250213	110800	523426330	5690	5690	5690	5690	379
636	20250213	110700	521269820	5690	5690	5690	5690	90
637	20250213	110600	520757720	5690	5680	5690	5670	671
638	20250213	110500	516944410	5680	5680	5680	5680	5
639	20250213	110400	516916010	5660	5660	5660	5660	847
640	20250213	110300	512121990	5660	5660	5660	5660	0
641	20250213	110200	512121990	5660	5660	5660	5650	204
642	20250213	110100	510969350	5650	5650	5650	5650	6
643	20250213	110000	510935450	5650	5650	5650	5650	0
644	20250213	105900	510935450	5650	5650	5650	5650	0
645	20250213	105800	510935450	5650	5650	5650	5650	714
646	20250213	105700	506901350	5650	5650	5650	5650	96
647	20250213	105600	506358950	5650	5650	5650	5650	40
648	20250213	105500	506132950	5650	5650	5650	5650	26
649	20250213	105400	505986050	5660	5660	5660	5660	197
650	20250213	105300	504871030	5660	5660	5660	5660	0
651	20250213	105200	504871030	5660	5640	5660	5640	350
652	20250213	105100	502895030	5640	5650	5650	5640	1001
653	20250213	105000	497245990	5650	5650	5650	5650	20
654	20250213	104900	497132990	5650	5650	5650	5650	22
655	20250213	104800	497008690	5680	5680	5680	5680	1
656	20250213	104700	497003010	5680	5670	5680	5640	1010
657	20250213	104600	491292460	5680	5680	5680	5680	585
658	20250213	104500	487969660	5690	5690	5690	5690	41
659	20250213	104400	487736370	5690	5680	5690	5680	1314
660	20250213	104300	480271450	5670	5670	5670	5670	38
661	20250213	104200	480055990	5670	5650	5670	5650	390
662	20250213	104100	477847690	5650	5650	5660	5650	227
663	20250213	104000	476564340	5650	5650	5650	5650	61
664	20250213	103900	476219690	5650	5640	5650	5640	118
665	20250213	103800	475554070	5640	5640	5640	5640	35
666	20250213	103700	475356670	5640	5640	5640	5640	0
667	20250213	103600	475356670	5640	5640	5640	5640	516
668	20250213	103500	472446430	5640	5640	5640	5640	24
669	20250213	103400	472311070	5630	5630	5630	5630	0
670	20250213	103300	472311070	5630	5630	5630	5620	2255
671	20250213	103200	459626220	5630	5630	5630	5630	942
672	20250213	103100	454322760	5640	5640	5640	5640	5
673	20250213	103000	454294560	5640	5640	5640	5640	100
674	20250213	102900	453730560	5640	5630	5640	5630	23
675	20250213	102800	453600850	5630	5630	5630	5630	1000
676	20250213	102700	447970850	5660	5660	5660	5660	0
677	20250213	102600	447970850	5660	5660	5660	5660	2
678	20250213	102500	447959530	5660	5660	5660	5660	12
679	20250213	102400	447891610	5660	5660	5660	5660	0
680	20250213	102300	447891610	5660	5660	5660	5660	638
681	20250213	102200	444280530	5660	5650	5660	5650	21
682	20250213	102100	444161680	5660	5660	5660	5660	101
683	20250213	102000	443590020	5660	5660	5660	5630	714
684	20250213	101900	439563900	5620	5620	5620	5620	501
685	20250213	101800	436748280	5620	5630	5630	5620	100
686	20250213	101700	436186230	5620	5620	5620	5620	0
687	20250213	101600	436186230	5620	5620	5660	5620	168
688	20250213	101500	435239390	5620	5660	5660	5620	6
689	20250213	101400	435205630	5660	5660	5660	5660	134
690	20250213	101300	434447190	5620	5660	5660	5620	2632
691	20250213	101200	419655070	5660	5660	5660	5660	5
692	20250213	101100	419626770	5660	5620	5660	5620	136
693	20250213	101000	418857410	5660	5660	5660	5660	6
694	20250213	100900	418823450	5640	5640	5640	5640	581
695	20250213	100800	415546610	5640	5610	5640	5610	1714
696	20250213	100700	405931040	5610	5660	5660	5610	1006
697	20250213	100600	400285360	5620	5650	5650	5620	460
698	20250213	100500	397693760	5660	5680	5680	5660	458
699	20250213	100400	395100500	5680	5680	5680	5670	429
700	20250213	100300	392663980	5680	5670	5680	5670	76
701	20250213	100200	392233010	5670	5670	5670	5670	2
702	20250213	100100	392221670	5670	5670	5670	5670	0
703	20250213	100000	392221670	5670	5670	5670	5670	0
704	20250213	095900	392221670	5670	5650	5670	5650	830
705	20250213	095800	387518270	5670	5670	5670	5670	40
706	20250213	095700	387291470	5670	5670	5670	5670	0
707	20250213	095600	387291470	5670	5630	5670	5630	15
708	20250213	095500	387206620	5630	5630	5680	5630	947
709	20250213	095400	381864640	5630	5630	5630	5630	2
710	20250213	095300	381853380	5640	5670	5670	5640	830
711	20250213	095200	377167680	5670	5670	5670	5670	4
712	20250213	095100	377145000	5670	5670	5670	5670	0
713	20250213	095000	377145000	5670	5670	5670	5670	221
714	20250213	094900	375891930	5670	5630	5670	5630	1120
715	20250213	094800	369568260	5600	5600	5600	5600	0
716	20250213	094700	369568260	5600	5600	5600	5600	208
717	20250213	094600	368403460	5600	5610	5610	5600	538
718	20250213	094500	365390250	5650	5650	5650	5650	1
719	20250213	094400	365384600	5640	5630	5640	5580	4485
720	20250213	094300	340243450	5630	5600	5630	5600	230
721	20250213	094200	338955390	5600	5590	5620	5590	2081
722	20250213	094100	327303680	5590	5610	5620	5590	4768
723	20250213	094000	300603130	5610	5610	5610	5610	1246
724	20250213	093900	293613070	5610	5620	5620	5610	1268
725	20250213	093800	286498640	5630	5630	5630	5620	422
726	20250213	093700	284124780	5620	5630	5630	5620	1390
727	20250213	093600	276303380	5630	5630	5640	5630	548
728	20250213	093500	273217940	5650	5640	5650	5630	1409
729	20250213	093400	265276740	5660	5640	5660	5630	80
730	20250213	093300	264825120	5640	5660	5660	5620	1178
731	20250213	093200	258191040	5660	5660	5660	5650	4735
732	20250213	093100	231420290	5670	5670	5670	5670	1000
733	20250213	093000	225750290	5670	5670	5700	5670	700
734	20250213	092900	221781260	5670	5690	5690	5670	1825
735	20250213	092800	211411690	5680	5680	5680	5680	133
736	20250213	092700	210656250	5670	5670	5680	5660	1202
737	20250213	092600	203851190	5660	5680	5680	5650	2400
738	20250213	092500	190230230	5680	5710	5710	5680	3998
739	20250213	092400	167476000	5730	5710	5730	5710	361
740	20250213	092300	165411560	5720	5720	5720	5710	455
741	20250213	092200	162812560	5750	5720	5750	5710	1520
742	20250213	092100	154122960	5720	5720	5730	5720	3398
743	20250213	092000	134682840	5730	5720	5730	5720	200
744	20250213	091900	133537840	5730	5730	5730	5730	0
745	20250213	091800	133537840	5730	5730	5730	5730	0
746	20250213	091700	133537840	5730	5730	5730	5730	1302
747	20250213	091600	126077380	5730	5730	5730	5730	240
748	20250213	091500	124702180	5730	5740	5740	5730	1411
749	20250213	091400	116609150	5750	5730	5750	5730	1000
750	20250213	091300	110871990	5740	5730	5740	5730	444
751	20250213	091200	108323870	5730	5730	5750	5730	1643
752	20250213	091100	98892410	5740	5730	5750	5730	1172
753	20250213	091000	92173410	5740	5740	5740	5730	1619
754	20250213	090900	82885470	5730	5730	5730	5730	110
755	20250213	090800	82255170	5720	5730	5750	5720	1521
756	20250213	090700	73533950	5740	5740	5740	5730	208
757	20250213	090600	72341550	5740	5740	5750	5740	667
758	20250213	090500	68512800	5740	5700	5750	5700	348
759	20250213	090400	66518910	5700	5720	5720	5700	4820
760	20250213	090300	38966590	5710	5730	5730	5710	1464
761	20250213	090200	30591970	5750	5720	5750	5710	859
762	20250213	090100	25672840	5710	5730	5780	5700	759
763	20250213	090000	21339600	5780	5650	5800	5650	3716