KissMeData/475660/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	215700	238770670	5670	5670	5670	5670	211
3	20250211	215600	238770670	5670	5670	5670	5670	0
4	20250211	215500	238770670	5670	5670	5670	5670	0
5	20250211	215400	238770670	5670	5670	5670	5670	0
6	20250211	215300	238770670	5670	5670	5670	5670	0
7	20250211	215200	238770670	5670	5670	5670	5670	0
8	20250211	215100	238770670	5670	5670	5670	5670	0
9	20250211	215000	238770670	5670	5670	5670	5670	0
10	20250211	214900	238770670	5670	5670	5670	5670	0
11	20250211	214800	238770670	5670	5670	5670	5670	0
12	20250211	214700	238770670	5670	5670	5670	5670	0
13	20250211	214600	238770670	5670	5670	5670	5670	0
14	20250211	214500	238770670	5670	5670	5670	5670	0
15	20250211	214400	238770670	5670	5670	5670	5670	0
16	20250211	214300	238770670	5670	5670	5670	5670	0
17	20250211	214200	238770670	5670	5670	5670	5670	0
18	20250211	214100	238770670	5670	5670	5670	5670	0
19	20250211	214000	238770670	5670	5670	5670	5670	0
20	20250211	213900	238770670	5670	5670	5670	5670	0
21	20250211	213800	238770670	5670	5670	5670	5670	0
22	20250211	213700	238770670	5670	5670	5670	5670	0
23	20250211	213600	238770670	5670	5670	5670	5670	0
24	20250211	213500	238770670	5670	5670	5670	5670	0
25	20250211	213400	238770670	5670	5670	5670	5670	0
26	20250211	213300	238770670	5670	5670	5670	5670	0
27	20250211	213200	238770670	5670	5670	5670	5670	0
28	20250211	213100	238770670	5670	5670	5670	5670	0
29	20250211	213000	238770670	5670	5670	5670	5670	0
30	20250211	212900	238770670	5670	5670	5670	5670	0
31	20250211	212800	238770670	5670	5670	5670	5670	0
32	20250211	212700	238770670	5670	5670	5670	5670	211
33	20250211	212600	238770670	5670	5670	5670	5670	0
34	20250211	212500	238770670	5670	5670	5670	5670	0
35	20250211	212400	238770670	5670	5670	5670	5670	0
36	20250211	212300	238770670	5670	5670	5670	5670	0
37	20250211	212200	238770670	5670	5670	5670	5670	0
38	20250211	212100	238770670	5670	5670	5670	5670	0
39	20250211	212000	238770670	5670	5670	5670	5670	0
40	20250211	211900	238770670	5670	5670	5670	5670	0
41	20250211	211800	238770670	5670	5670	5670	5670	0
42	20250211	211700	238770670	5670	5670	5670	5670	0
43	20250211	211600	238770670	5670	5670	5670	5670	0
44	20250211	211500	238770670	5670	5670	5670	5670	0
45	20250211	211400	238770670	5670	5670	5670	5670	0
46	20250211	211300	238770670	5670	5670	5670	5670	0
47	20250211	211200	238770670	5670	5670	5670	5670	0
48	20250211	211100	238770670	5670	5670	5670	5670	0
49	20250211	211000	238770670	5670	5670	5670	5670	0
50	20250211	210900	238770670	5670	5670	5670	5670	0
51	20250211	210800	238770670	5670	5670	5670	5670	0
52	20250211	210700	238770670	5670	5670	5670	5670	0
53	20250211	210600	238770670	5670	5670	5670	5670	0
54	20250211	210500	238770670	5670	5670	5670	5670	0
55	20250211	210400	238770670	5670	5670	5670	5670	0
56	20250211	210300	238770670	5670	5670	5670	5670	0
57	20250211	210200	238770670	5670	5670	5670	5670	0
58	20250211	210100	238770670	5670	5670	5670	5670	0
59	20250211	210000	238770670	5670	5670	5670	5670	0
60	20250211	205900	238770670	5670	5670	5670	5670	0
61	20250211	205800	238770670	5670	5670	5670	5670	0
62	20250211	205700	238770670	5670	5670	5670	5670	211
63	20250211	205600	238770670	5670	5670	5670	5670	0
64	20250211	205500	238770670	5670	5670	5670	5670	0
65	20250211	205400	238770670	5670	5670	5670	5670	0
66	20250211	205300	238770670	5670	5670	5670	5670	0
67	20250211	205200	238770670	5670	5670	5670	5670	0
68	20250211	205100	238770670	5670	5670	5670	5670	0
69	20250211	205000	238770670	5670	5670	5670	5670	0
70	20250211	204900	238770670	5670	5670	5670	5670	0
71	20250211	204800	238770670	5670	5670	5670	5670	0
72	20250211	204700	238770670	5670	5670	5670	5670	0
73	20250211	204600	238770670	5670	5670	5670	5670	0
74	20250211	204500	238770670	5670	5670	5670	5670	0
75	20250211	204400	238770670	5670	5670	5670	5670	0
76	20250211	204300	238770670	5670	5670	5670	5670	0
77	20250211	204200	238770670	5670	5670	5670	5670	0
78	20250211	204100	238770670	5670	5670	5670	5670	0
79	20250211	204000	238770670	5670	5670	5670	5670	0
80	20250211	203900	238770670	5670	5670	5670	5670	0
81	20250211	203800	238770670	5670	5670	5670	5670	0
82	20250211	203700	238770670	5670	5670	5670	5670	0
83	20250211	203600	238770670	5670	5670	5670	5670	0
84	20250211	203500	238770670	5670	5670	5670	5670	0
85	20250211	203400	238770670	5670	5670	5670	5670	0
86	20250211	203300	238770670	5670	5670	5670	5670	0
87	20250211	203200	238770670	5670	5670	5670	5670	0
88	20250211	203100	238770670	5670	5670	5670	5670	0
89	20250211	203000	238770670	5670	5670	5670	5670	0
90	20250211	202900	238770670	5670	5670	5670	5670	0
91	20250211	202800	238770670	5670	5670	5670	5670	0
92	20250211	202700	238770670	5670	5670	5670	5670	211
93	20250211	202600	238770670	5670	5670	5670	5670	0
94	20250211	202500	238770670	5670	5670	5670	5670	0
95	20250211	202400	238770670	5670	5670	5670	5670	0
96	20250211	202300	238770670	5670	5670	5670	5670	0
97	20250211	202200	238770670	5670	5670	5670	5670	0
98	20250211	202100	238770670	5670	5670	5670	5670	0
99	20250211	202000	238770670	5670	5670	5670	5670	0
100	20250211	201900	238770670	5670	5670	5670	5670	0
101	20250211	201800	238770670	5670	5670	5670	5670	0
102	20250211	201700	238770670	5670	5670	5670	5670	0
103	20250211	201600	238770670	5670	5670	5670	5670	0
104	20250211	201500	238770670	5670	5670	5670	5670	0
105	20250211	201400	238770670	5670	5670	5670	5670	0
106	20250211	201300	238770670	5670	5670	5670	5670	0
107	20250211	201200	238770670	5670	5670	5670	5670	0
108	20250211	201100	238770670	5670	5670	5670	5670	0
109	20250211	201000	238770670	5670	5670	5670	5670	0
110	20250211	200900	238770670	5670	5670	5670	5670	0
111	20250211	200800	238770670	5670	5670	5670	5670	0
112	20250211	200700	238770670	5670	5670	5670	5670	0
113	20250211	200600	238770670	5670	5670	5670	5670	0
114	20250211	200500	238770670	5670	5670	5670	5670	0
115	20250211	200400	238770670	5670	5670	5670	5670	0
116	20250211	200300	238770670	5670	5670	5670	5670	0
117	20250211	200200	238770670	5670	5670	5670	5670	0
118	20250211	200100	238770670	5670	5670	5670	5670	0
119	20250211	200000	238770670	5670	5670	5670	5670	0
120	20250211	195900	238770670	5670	5670	5670	5670	0
121	20250211	195800	238770670	5670	5670	5670	5670	0
122	20250211	195700	238770670	5670	5670	5670	5670	211
123	20250211	195600	238770670	5670	5670	5670	5670	0
124	20250211	195500	238770670	5670	5670	5670	5670	0
125	20250211	195400	238770670	5670	5670	5670	5670	0
126	20250211	195300	238770670	5670	5670	5670	5670	0
127	20250211	195200	238770670	5670	5670	5670	5670	0
128	20250211	195100	238770670	5670	5670	5670	5670	0
129	20250211	195000	238770670	5670	5670	5670	5670	0
130	20250211	194900	238770670	5670	5670	5670	5670	0
131	20250211	194800	238770670	5670	5670	5670	5670	0
132	20250211	194700	238770670	5670	5670	5670	5670	0
133	20250211	194600	238770670	5670	5670	5670	5670	0
134	20250211	194500	238770670	5670	5670	5670	5670	0
135	20250211	194400	238770670	5670	5670	5670	5670	0
136	20250211	194300	238770670	5670	5670	5670	5670	0
137	20250211	194200	238770670	5670	5670	5670	5670	0
138	20250211	194100	238770670	5670	5670	5670	5670	0
139	20250211	194000	238770670	5670	5670	5670	5670	0
140	20250211	193900	238770670	5670	5670	5670	5670	0
141	20250211	193800	238770670	5670	5670	5670	5670	0
142	20250211	193700	238770670	5670	5670	5670	5670	0
143	20250211	193600	238770670	5670	5670	5670	5670	0
144	20250211	193500	238770670	5670	5670	5670	5670	0
145	20250211	193400	238770670	5670	5670	5670	5670	0
146	20250211	193300	238770670	5670	5670	5670	5670	0
147	20250211	193200	238770670	5670	5670	5670	5670	0
148	20250211	193100	238770670	5670	5670	5670	5670	0
149	20250211	193000	238770670	5670	5670	5670	5670	0
150	20250211	192900	238770670	5670	5670	5670	5670	0
151	20250211	192800	238770670	5670	5670	5670	5670	0
152	20250211	192700	238770670	5670	5670	5670	5670	211
153	20250211	192600	238770670	5670	5670	5670	5670	0
154	20250211	192500	238770670	5670	5670	5670	5670	0
155	20250211	192400	238770670	5670	5670	5670	5670	0
156	20250211	192300	238770670	5670	5670	5670	5670	0
157	20250211	192200	238770670	5670	5670	5670	5670	0
158	20250211	192100	238770670	5670	5670	5670	5670	0
159	20250211	192000	238770670	5670	5670	5670	5670	0
160	20250211	191900	238770670	5670	5670	5670	5670	0
161	20250211	191800	238770670	5670	5670	5670	5670	0
162	20250211	191700	238770670	5670	5670	5670	5670	0
163	20250211	191600	238770670	5670	5670	5670	5670	0
164	20250211	191500	238770670	5670	5670	5670	5670	0
165	20250211	191400	238770670	5670	5670	5670	5670	0
166	20250211	191300	238770670	5670	5670	5670	5670	0
167	20250211	191200	238770670	5670	5670	5670	5670	0
168	20250211	191100	238770670	5670	5670	5670	5670	0
169	20250211	191000	238770670	5670	5670	5670	5670	0
170	20250211	190900	238770670	5670	5670	5670	5670	0
171	20250211	190800	238770670	5670	5670	5670	5670	0
172	20250211	190700	238770670	5670	5670	5670	5670	0
173	20250211	190600	238770670	5670	5670	5670	5670	0
174	20250211	190500	238770670	5670	5670	5670	5670	0
175	20250211	190400	238770670	5670	5670	5670	5670	0
176	20250211	190300	238770670	5670	5670	5670	5670	0
177	20250211	190200	238770670	5670	5670	5670	5670	0
178	20250211	190100	238770670	5670	5670	5670	5670	0
179	20250211	190000	238770670	5670	5670	5670	5670	0
180	20250211	185900	238770670	5670	5670	5670	5670	0
181	20250211	185800	238770670	5670	5670	5670	5670	0
182	20250211	185700	238770670	5670	5670	5670	5670	211
183	20250211	185600	238770670	5670	5670	5670	5670	0
184	20250211	185500	238770670	5670	5670	5670	5670	0
185	20250211	185400	238770670	5670	5670	5670	5670	0
186	20250211	185300	238770670	5670	5670	5670	5670	0
187	20250211	185200	238770670	5670	5670	5670	5670	0
188	20250211	185100	238770670	5670	5670	5670	5670	0
189	20250211	185000	238770670	5670	5670	5670	5670	0
190	20250211	184900	238770670	5670	5670	5670	5670	0
191	20250211	184800	238770670	5670	5670	5670	5670	0
192	20250211	184700	238770670	5670	5670	5670	5670	0
193	20250211	184600	238770670	5670	5670	5670	5670	0
194	20250211	184500	238770670	5670	5670	5670	5670	0
195	20250211	184400	238770670	5670	5670	5670	5670	0
196	20250211	184300	238770670	5670	5670	5670	5670	0
197	20250211	184200	238770670	5670	5670	5670	5670	0
198	20250211	184100	238770670	5670	5670	5670	5670	0
199	20250211	184000	238770670	5670	5670	5670	5670	0
200	20250211	183900	238770670	5670	5670	5670	5670	0
201	20250211	183800	238770670	5670	5670	5670	5670	0
202	20250211	183700	238770670	5670	5670	5670	5670	0
203	20250211	183600	238770670	5670	5670	5670	5670	0
204	20250211	183500	238770670	5670	5670	5670	5670	0
205	20250211	183400	238770670	5670	5670	5670	5670	0
206	20250211	183300	238770670	5670	5670	5670	5670	0
207	20250211	183200	238770670	5670	5670	5670	5670	0
208	20250211	183100	238770670	5670	5670	5670	5670	0
209	20250211	183000	238770670	5670	5670	5670	5670	0
210	20250211	182900	238770670	5670	5670	5670	5670	0
211	20250211	182800	238770670	5670	5670	5670	5670	0
212	20250211	182700	238770670	5670	5670	5670	5670	211
213	20250211	182600	238770670	5670	5670	5670	5670	0
214	20250211	182500	238770670	5670	5670	5670	5670	0
215	20250211	182400	238770670	5670	5670	5670	5670	0
216	20250211	182300	238770670	5670	5670	5670	5670	0
217	20250211	182200	238770670	5670	5670	5670	5670	0
218	20250211	182100	238770670	5670	5670	5670	5670	0
219	20250211	182000	238770670	5670	5670	5670	5670	0
220	20250211	181900	238770670	5670	5670	5670	5670	0
221	20250211	181800	238770670	5670	5670	5670	5670	0
222	20250211	181700	238770670	5670	5670	5670	5670	0
223	20250211	181600	238770670	5670	5670	5670	5670	0
224	20250211	181500	238770670	5670	5670	5670	5670	0
225	20250211	181400	238770670	5670	5670	5670	5670	0
226	20250211	181300	238770670	5670	5670	5670	5670	0
227	20250211	181200	238770670	5670	5670	5670	5670	0
228	20250211	181100	238770670	5670	5670	5670	5670	0
229	20250211	181000	238770670	5670	5670	5670	5670	0
230	20250211	180900	238770670	5670	5670	5670	5670	0
231	20250211	180800	238770670	5670	5670	5670	5670	0
232	20250211	180700	238770670	5670	5670	5670	5670	0
233	20250211	180600	238770670	5670	5670	5670	5670	0
234	20250211	180500	238770670	5670	5670	5670	5670	0
235	20250211	180400	238770670	5670	5670	5670	5670	0
236	20250211	180300	238770670	5670	5670	5670	5670	0
237	20250211	180200	238770670	5670	5670	5670	5670	0
238	20250211	180100	238770670	5670	5670	5670	5670	0
239	20250211	180000	238770670	5670	5670	5670	5670	0
240	20250211	175900	238770670	5670	5670	5670	5670	0
241	20250211	175800	238770670	5670	5670	5670	5670	0
242	20250211	175700	238770670	5670	5670	5670	5670	211
243	20250211	175600	238770670	5670	5670	5670	5670	0
244	20250211	175500	238770670	5670	5670	5670	5670	0
245	20250211	175400	238770670	5670	5670	5670	5670	0
246	20250211	175300	238770670	5670	5670	5670	5670	0
247	20250211	175200	238770670	5670	5670	5670	5670	0
248	20250211	175100	238770670	5670	5670	5670	5670	0
249	20250211	175000	238770670	5670	5670	5670	5670	0
250	20250211	174900	238770670	5670	5670	5670	5670	0
251	20250211	174800	238770670	5670	5670	5670	5670	0
252	20250211	174700	238770670	5670	5670	5670	5670	0
253	20250211	174600	238770670	5670	5670	5670	5670	0
254	20250211	174500	238770670	5670	5670	5670	5670	0
255	20250211	174400	238770670	5670	5670	5670	5670	0
256	20250211	174300	238770670	5670	5670	5670	5670	0
257	20250211	174200	238770670	5670	5670	5670	5670	0
258	20250211	174100	238770670	5670	5670	5670	5670	0
259	20250211	174000	238770670	5670	5670	5670	5670	0
260	20250211	173900	238770670	5670	5670	5670	5670	0
261	20250211	173800	238770670	5670	5670	5670	5670	0
262	20250211	173700	238770670	5670	5670	5670	5670	0
263	20250211	173600	238770670	5670	5670	5670	5670	0
264	20250211	173500	238770670	5670	5670	5670	5670	0
265	20250211	173400	238770670	5670	5670	5670	5670	0
266	20250211	173300	238770670	5670	5670	5670	5670	0
267	20250211	173200	238770670	5670	5670	5670	5670	0
268	20250211	173100	238770670	5670	5670	5670	5670	0
269	20250211	173000	238770670	5670	5670	5670	5670	0
270	20250211	172900	238770670	5670	5670	5670	5670	0
271	20250211	172800	238770670	5670	5670	5670	5670	0
272	20250211	172700	238770670	5670	5670	5670	5670	211
273	20250211	172600	238770670	5670	5670	5670	5670	0
274	20250211	172500	238770670	5670	5670	5670	5670	0
275	20250211	172400	238770670	5670	5670	5670	5670	0
276	20250211	172300	238770670	5670	5670	5670	5670	0
277	20250211	172200	238770670	5670	5670	5670	5670	0
278	20250211	172100	238770670	5670	5670	5670	5670	0
279	20250211	172000	238770670	5670	5670	5670	5670	0
280	20250211	171900	238770670	5670	5670	5670	5670	0
281	20250211	171800	238770670	5670	5670	5670	5670	0
282	20250211	171700	238770670	5670	5670	5670	5670	0
283	20250211	171600	238770670	5670	5670	5670	5670	0
284	20250211	171500	238770670	5670	5670	5670	5670	0
285	20250211	171400	238770670	5670	5670	5670	5670	0
286	20250211	171300	238770670	5670	5670	5670	5670	0
287	20250211	171200	238770670	5670	5670	5670	5670	0
288	20250211	171100	238770670	5670	5670	5670	5670	0
289	20250211	171000	238770670	5670	5670	5670	5670	0
290	20250211	170900	238770670	5670	5670	5670	5670	0
291	20250211	170800	238770670	5670	5670	5670	5670	0
292	20250211	170700	238770670	5670	5670	5670	5670	0
293	20250211	170600	238770670	5670	5670	5670	5670	0
294	20250211	170500	238770670	5670	5670	5670	5670	0
295	20250211	170400	238770670	5670	5670	5670	5670	0
296	20250211	170300	238770670	5670	5670	5670	5670	0
297	20250211	170200	238770670	5670	5670	5670	5670	0
298	20250211	170100	238770670	5670	5670	5670	5670	0
299	20250211	170000	238770670	5670	5670	5670	5670	0
300	20250211	165900	238770670	5670	5670	5670	5670	0
301	20250211	165800	238770670	5670	5670	5670	5670	0
302	20250211	165700	238770670	5670	5670	5670	5670	211
303	20250211	165600	238770670	5670	5670	5670	5670	0
304	20250211	165500	238770670	5670	5670	5670	5670	0
305	20250211	165400	238770670	5670	5670	5670	5670	0
306	20250211	165300	238770670	5670	5670	5670	5670	0
307	20250211	165200	238770670	5670	5670	5670	5670	0
308	20250211	165100	238770670	5670	5670	5670	5670	0
309	20250211	165000	238770670	5670	5670	5670	5670	0
310	20250211	164900	238770670	5670	5670	5670	5670	0
311	20250211	164800	238770670	5670	5670	5670	5670	0
312	20250211	164700	238770670	5670	5670	5670	5670	0
313	20250211	164600	238770670	5670	5670	5670	5670	0
314	20250211	164500	238770670	5670	5670	5670	5670	0
315	20250211	164400	238770670	5670	5670	5670	5670	0
316	20250211	164300	238770670	5670	5670	5670	5670	0
317	20250211	164200	238770670	5670	5670	5670	5670	0
318	20250211	164100	238770670	5670	5670	5670	5670	0
319	20250211	164000	238770670	5670	5670	5670	5670	0
320	20250211	163900	238770670	5670	5670	5670	5670	0
321	20250211	163800	238770670	5670	5670	5670	5670	0
322	20250211	163700	238770670	5670	5670	5670	5670	0
323	20250211	163600	238770670	5670	5670	5670	5670	0
324	20250211	163500	238770670	5670	5670	5670	5670	0
325	20250211	163400	238770670	5670	5670	5670	5670	0
326	20250211	163300	238770670	5670	5670	5670	5670	0
327	20250211	163200	238770670	5670	5670	5670	5670	0
328	20250211	163100	238770670	5670	5670	5670	5670	0
329	20250211	163000	238770670	5670	5670	5670	5670	0
330	20250211	162900	238770670	5670	5670	5670	5670	0
331	20250211	162800	238770670	5670	5670	5670	5670	0
332	20250211	162700	238770670	5670	5670	5670	5670	211
333	20250211	162600	238770670	5670	5670	5670	5670	0
334	20250211	162500	238770670	5670	5670	5670	5670	0
335	20250211	162400	238770670	5670	5670	5670	5670	0
336	20250211	162300	238770670	5670	5670	5670	5670	0
337	20250211	162200	238770670	5670	5670	5670	5670	0
338	20250211	162100	238770670	5670	5670	5670	5670	0
339	20250211	162000	238770670	5670	5670	5670	5670	0
340	20250211	161900	238770670	5670	5670	5670	5670	0
341	20250211	161800	238770670	5670	5670	5670	5670	0
342	20250211	161700	238770670	5670	5670	5670	5670	0
343	20250211	161600	238770670	5670	5670	5670	5670	0
344	20250211	161500	238770670	5670	5670	5670	5670	0
345	20250211	161400	238770670	5670	5670	5670	5670	0
346	20250211	161300	238770670	5670	5670	5670	5670	0
347	20250211	161200	238770670	5670	5670	5670	5670	0
348	20250211	161100	238770670	5670	5670	5670	5670	0
349	20250211	161000	238770670	5670	5670	5670	5670	0
350	20250211	160900	238770670	5670	5670	5670	5670	0
351	20250211	160800	238770670	5670	5670	5670	5670	0
352	20250211	160700	238770670	5670	5670	5670	5670	0
353	20250211	160600	238770670	5670	5670	5670	5670	0
354	20250211	160500	238770670	5670	5670	5670	5670	0
355	20250211	160400	238770670	5670	5670	5670	5670	0
356	20250211	160300	238770670	5670	5670	5670	5670	0
357	20250211	160200	238770670	5670	5670	5670	5670	0
358	20250211	160100	238770670	5670	5670	5670	5670	0
359	20250211	160000	238770670	5670	5670	5670	5670	0
360	20250211	155900	238770670	5670	5670	5670	5670	0
361	20250211	155800	238770670	5670	5670	5670	5670	0
362	20250211	155700	238770670	5670	5670	5670	5670	211
363	20250211	155600	238770670	5670	5670	5670	5670	0
364	20250211	155500	238770670	5670	5670	5670	5670	0
365	20250211	155400	238770670	5670	5670	5670	5670	0
366	20250211	155300	238770670	5670	5670	5670	5670	0
367	20250211	155200	238770670	5670	5670	5670	5670	0
368	20250211	155100	238770670	5670	5670	5670	5670	0
369	20250211	155000	238770670	5670	5670	5670	5670	0
370	20250211	154900	238770670	5670	5670	5670	5670	0
371	20250211	154800	238770670	5670	5670	5670	5670	0
372	20250211	154700	238770670	5670	5670	5670	5670	0
373	20250211	154600	238770670	5670	5670	5670	5670	0
374	20250211	154500	238770670	5670	5670	5670	5670	0
375	20250211	154400	238770670	5670	5670	5670	5670	0
376	20250211	154300	238770670	5670	5670	5670	5670	0
377	20250211	154200	238770670	5670	5670	5670	5670	0
378	20250211	154100	238770670	5670	5670	5670	5670	0
379	20250211	154000	238770670	5670	5670	5670	5670	0
380	20250211	153900	238770670	5670	5670	5670	5670	0
381	20250211	153800	238770670	5670	5670	5670	5670	0
382	20250211	153700	238770670	5670	5670	5670	5670	0
383	20250211	153600	238770670	5670	5670	5670	5670	0
384	20250211	153500	238770670	5670	5670	5670	5670	0
385	20250211	153400	238770670	5670	5670	5670	5670	0
386	20250211	153300	238770670	5670	5670	5670	5670	0
387	20250211	153200	238770670	5670	5670	5670	5670	0
388	20250211	153100	238770670	5670	5670	5670	5670	0
389	20250211	153000	238770670	5670	5670	5670	5670	211
390	20250211	152900	237574300	5680	5680	5680	5680	0
391	20250211	152800	237574300	5680	5680	5680	5680	0
392	20250211	152700	237574300	5680	5680	5680	5680	0
393	20250211	152600	237574300	5680	5680	5680	5680	0
394	20250211	152500	237574300	5680	5680	5680	5680	0
395	20250211	152400	237574300	5680	5680	5680	5680	0
396	20250211	152300	237574300	5680	5680	5680	5680	0
397	20250211	152200	237574300	5680	5680	5680	5680	0
398	20250211	152100	237574300	5680	5680	5680	5680	0
399	20250211	152000	237574300	5680	5680	5680	5680	0
400	20250211	151900	237574300	5680	5610	5680	5580	455
401	20250211	151800	234994800	5690	5690	5690	5690	0
402	20250211	151700	234994800	5690	5670	5690	5670	500
403	20250211	151600	232156250	5680	5680	5680	5680	1
404	20250211	151500	232150570	5600	5600	5600	5600	1
405	20250211	151400	232144970	5600	5600	5600	5600	0
406	20250211	151300	232144970	5600	5600	5600	5600	0
407	20250211	151200	232144970	5600	5600	5600	5600	387
408	20250211	151100	229977770	5600	5600	5600	5600	0
409	20250211	151000	229977770	5600	5600	5600	5600	0
410	20250211	150900	229977770	5600	5560	5600	5550	925
411	20250211	150800	224837910	5570	5590	5590	5570	82
412	20250211	150700	224380360	5600	5600	5600	5600	0
413	20250211	150600	224380360	5600	5600	5600	5600	28
414	20250211	150500	224223560	5630	5650	5650	5630	2
415	20250211	150400	224212280	5600	5600	5600	5600	200
416	20250211	150300	223092280	5650	5650	5650	5650	0
417	20250211	150200	223092280	5650	5650	5650	5650	0
418	20250211	150100	223092280	5650	5650	5650	5650	1
419	20250211	150000	223086630	5610	5610	5610	5610	50
420	20250211	145900	222806130	5610	5610	5610	5610	0
421	20250211	145800	222806130	5610	5610	5610	5610	0
422	20250211	145700	222806130	5610	5610	5610	5610	100
423	20250211	145600	222245130	5650	5650	5650	5650	0
424	20250211	145500	222245130	5650	5650	5650	5650	1
425	20250211	145400	222239480	5610	5610	5610	5610	0
426	20250211	145300	222239480	5610	5610	5610	5610	1
427	20250211	145200	222233870	5620	5620	5620	5620	229
428	20250211	145100	220946890	5620	5620	5620	5620	2
429	20250211	145000	220935650	5670	5670	5670	5620	173
430	20250211	144900	219959240	5660	5670	5670	5660	143
431	20250211	144800	219148660	5700	5700	5700	5700	50
432	20250211	144700	218863660	5700	5700	5700	5700	15
433	20250211	144600	218778160	5700	5700	5700	5700	0
434	20250211	144500	218778160	5700	5700	5700	5700	0
435	20250211	144400	218778160	5700	5700	5700	5700	20
436	20250211	144300	218664160	5700	5700	5700	5700	0
437	20250211	144200	218664160	5700	5700	5700	5700	50
438	20250211	144100	218379160	5700	5700	5700	5700	0
439	20250211	144000	218379160	5700	5700	5700	5700	0
440	20250211	143900	218379160	5700	5700	5700	5700	0
441	20250211	143800	218379160	5700	5700	5700	5700	0
442	20250211	143700	218379160	5700	5700	5700	5700	0
443	20250211	143600	218379160	5700	5670	5700	5670	3
444	20250211	143500	218362120	5700	5700	5700	5700	0
445	20250211	143400	218362120	5700	5700	5700	5700	0
446	20250211	143300	218362120	5700	5700	5700	5700	0
447	20250211	143200	218362120	5700	5700	5700	5700	0
448	20250211	143100	218362120	5700	5700	5700	5700	1
449	20250211	143000	218356420	5680	5680	5680	5680	0
450	20250211	142900	218356420	5680	5680	5680	5680	223
451	20250211	142800	217089780	5710	5710	5710	5710	0
452	20250211	142700	217089780	5710	5710	5710	5710	0
453	20250211	142600	217089780	5710	5710	5710	5710	0
454	20250211	142500	217089780	5710	5710	5710	5710	0
455	20250211	142400	217089780	5710	5710	5710	5710	0
456	20250211	142300	217089780	5710	5710	5710	5710	0
457	20250211	142200	217089780	5710	5710	5710	5710	0
458	20250211	142100	217089780	5710	5710	5710	5710	0
459	20250211	142000	217089780	5710	5710	5710	5710	0
460	20250211	141900	217089780	5710	5710	5710	5710	0
461	20250211	141800	217089780	5710	5700	5710	5700	362
462	20250211	141700	215026140	5710	5710	5710	5710	0
463	20250211	141600	215026140	5710	5710	5710	5710	10
464	20250211	141500	214969040	5710	5710	5710	5710	0
465	20250211	141400	214969040	5710	5710	5710	5710	1
466	20250211	141300	214963330	5710	5710	5710	5710	10
467	20250211	141200	214906230	5720	5720	5720	5720	0
468	20250211	141100	214906230	5720	5720	5720	5720	1
469	20250211	141000	214900510	5680	5680	5680	5680	0
470	20250211	140900	214900510	5680	5680	5680	5680	0
471	20250211	140800	214900510	5680	5690	5690	5680	80
472	20250211	140700	214445960	5730	5730	5730	5730	0
473	20250211	140600	214445960	5730	5730	5730	5730	0
474	20250211	140500	214445960	5730	5730	5730	5730	1
475	20250211	140400	214440230	5700	5700	5700	5700	0
476	20250211	140300	214440230	5700	5700	5700	5700	0
477	20250211	140200	214440230	5700	5700	5700	5700	0
478	20250211	140100	214440230	5700	5700	5700	5700	1096
479	20250211	140000	208193030	5700	5700	5700	5700	388
480	20250211	135900	205981430	5700	5700	5700	5700	1000
481	20250211	135800	200281430	5740	5740	5740	5740	0
482	20250211	135700	200281430	5740	5740	5740	5740	0
483	20250211	135600	200281430	5740	5710	5740	5710	6
484	20250211	135500	200247140	5700	5700	5700	5700	3
485	20250211	135400	200230040	5710	5700	5710	5700	5
486	20250211	135300	200201530	5710	5710	5710	5710	1
487	20250211	135200	200195820	5700	5700	5700	5700	3
488	20250211	135100	200178720	5720	5720	5720	5720	0
489	20250211	135000	200178720	5720	5740	5740	5720	28
490	20250211	134900	200018540	5720	5720	5720	5710	83
491	20250211	134800	199543810	5720	5700	5720	5700	84
492	20250211	134700	199063430	5700	5700	5700	5700	20
493	20250211	134600	198949430	5720	5720	5720	5720	98
494	20250211	134500	198388870	5710	5700	5710	5700	8
495	20250211	134400	198343220	5700	5700	5700	5700	3
496	20250211	134300	198326120	5710	5700	5710	5700	104
497	20250211	134200	197732320	5700	5700	5700	5700	3
498	20250211	134100	197715220	5700	5700	5700	5700	0
499	20250211	134000	197715220	5700	5700	5700	5700	4
500	20250211	133900	197692420	5720	5710	5720	5710	8
501	20250211	133800	197646730	5730	5730	5730	5730	0
502	20250211	133700	197646730	5730	5730	5730	5730	0
503	20250211	133600	197646730	5730	5720	5730	5720	237
504	20250211	133500	196288780	5730	5730	5730	5730	0
505	20250211	133400	196288780	5730	5730	5730	5730	0
506	20250211	133300	196288780	5730	5720	5730	5720	228
507	20250211	133200	194982380	5710	5710	5710	5710	6
508	20250211	133100	194948120	5720	5720	5720	5720	0
509	20250211	133000	194948120	5720	5720	5720	5720	12
510	20250211	132900	194879480	5720	5710	5720	5710	60
511	20250211	132800	194536290	5710	5710	5710	5710	19
512	20250211	132700	194427800	5700	5700	5700	5700	7
513	20250211	132600	194387900	5720	5680	5720	5680	2
514	20250211	132500	194376500	5720	5710	5720	5710	76
515	20250211	132400	193942350	5730	5730	5730	5730	0
516	20250211	132300	193942350	5730	5690	5730	5690	271
517	20250211	132200	192397770	5690	5680	5690	5680	204
518	20250211	132100	191237040	5670	5650	5670	5650	405
519	20250211	132000	188942770	5660	5650	5660	5650	16
520	20250211	131900	188852330	5670	5670	5670	5670	0
521	20250211	131800	188852330	5670	5670	5670	5670	0
522	20250211	131700	188852330	5670	5660	5670	5660	10
523	20250211	131600	188795720	5670	5670	5670	5670	1
524	20250211	131500	188790050	5660	5660	5660	5660	0
525	20250211	131400	188790050	5660	5660	5660	5660	0
526	20250211	131300	188790050	5660	5660	5660	5660	10
527	20250211	131200	188733450	5670	5670	5670	5670	0
528	20250211	131100	188733450	5670	5670	5670	5670	405
529	20250211	131000	186437100	5670	5660	5670	5660	103
530	20250211	130900	185853130	5670	5650	5670	5650	4
531	20250211	130800	185830510	5640	5640	5640	5640	3
532	20250211	130700	185813590	5650	5640	5650	5640	24
533	20250211	130600	185678030	5640	5640	5640	5640	118
534	20250211	130500	185012510	5640	5640	5640	5640	7
535	20250211	130400	184973030	5630	5630	5630	5630	3
536	20250211	130300	184956140	5630	5630	5630	5630	4
537	20250211	130200	184933620	5630	5630	5630	5630	3
538	20250211	130100	184916730	5630	5630	5630	5630	3
539	20250211	130000	184899840	5630	5630	5630	5630	4
540	20250211	125900	184877320	5630	5630	5630	5630	53
541	20250211	125800	184578930	5630	5630	5630	5630	4
542	20250211	125700	184556410	5650	5640	5650	5640	5
543	20250211	125600	184528190	5630	5630	5630	5630	5
544	20250211	125500	184500040	5630	5630	5630	5630	3
545	20250211	125400	184483150	5630	5630	5630	5630	3
546	20250211	125300	184466260	5630	5630	5630	5630	0
547	20250211	125200	184466260	5630	5630	5630	5630	4
548	20250211	125100	184443740	5640	5640	5640	5640	2
549	20250211	125000	184432460	5640	5640	5640	5640	8
550	20250211	124900	184387340	5670	5670	5670	5670	0
551	20250211	124800	184387340	5670	5670	5670	5670	0
552	20250211	124700	184387340	5670	5640	5670	5640	100
553	20250211	124600	183820700	5670	5670	5670	5670	0
554	20250211	124500	183820700	5670	5670	5670	5670	0
555	20250211	124400	183820700	5670	5670	5670	5670	0
556	20250211	124300	183820700	5670	5670	5670	5670	5
557	20250211	124200	183792350	5630	5630	5630	5630	0
558	20250211	124100	183792350	5630	5630	5630	5630	84
559	20250211	124000	183319430	5620	5620	5620	5620	3
560	20250211	123900	183302570	5620	5620	5620	5620	19
561	20250211	123800	183195790	5620	5620	5620	5620	4
562	20250211	123700	183173310	5630	5620	5630	5620	4
563	20250211	123600	183150820	5620	5620	5620	5620	4
564	20250211	123500	183128340	5620	5620	5620	5620	0
565	20250211	123400	183128340	5620	5630	5630	5620	32
566	20250211	123300	182948230	5630	5630	5630	5630	3
567	20250211	123200	182931340	5680	5680	5680	5680	0
568	20250211	123100	182931340	5680	5680	5680	5680	0
569	20250211	123000	182931340	5680	5680	5680	5680	0
570	20250211	122900	182931340	5680	5680	5680	5680	5
571	20250211	122800	182902940	5640	5680	5680	5640	178
572	20250211	122700	181891980	5690	5690	5690	5690	7
573	20250211	122600	181852150	5690	5660	5690	5660	201
574	20250211	122500	180708720	5680	5680	5680	5680	100
575	20250211	122400	180140720	5680	5650	5680	5650	32
576	20250211	122300	179959310	5660	5660	5660	5660	0
577	20250211	122200	179959310	5660	5660	5660	5660	0
578	20250211	122100	179959310	5660	5640	5660	5640	198
579	20250211	122000	178840530	5650	5630	5650	5630	113
580	20250211	121900	178202310	5640	5640	5640	5640	3
581	20250211	121800	178185390	5620	5620	5620	5620	1
582	20250211	121700	178179770	5650	5620	5650	5620	358
583	20250211	121600	176158960	5640	5640	5640	5640	16
584	20250211	121500	176068720	5640	5630	5640	5630	30
585	20250211	121400	175899570	5620	5580	5620	5580	19
586	20250211	121300	175793180	5600	5600	5600	5600	0
587	20250211	121200	175793180	5600	5590	5600	5590	30
588	20250211	121100	175625470	5610	5610	5610	5610	0
589	20250211	121000	175625470	5610	5610	5610	5610	269
590	20250211	120900	174116380	5610	5610	5610	5610	10
591	20250211	120800	174060280	5610	5600	5610	5600	4
592	20250211	120700	174037870	5630	5630	5630	5630	0
593	20250211	120600	174037870	5630	5630	5630	5630	0
594	20250211	120500	174037870	5630	5600	5630	5600	250
595	20250211	120400	172632250	5590	5590	5590	5590	3
596	20250211	120300	172615480	5610	5610	5610	5610	0
597	20250211	120200	172615480	5610	5590	5610	5590	164
598	20250211	120100	171697140	5610	5600	5610	5600	2
599	20250211	120000	171685930	5590	5570	5590	5570	5
600	20250211	115900	171658050	5570	5560	5570	5560	36
601	20250211	115800	171457660	5550	5550	5550	5550	5
602	20250211	115700	171429910	5560	5540	5560	5540	11
603	20250211	115600	171368920	5540	5540	5540	5540	0
604	20250211	115500	171368920	5540	5540	5540	5540	0
605	20250211	115400	171368920	5540	5540	5540	5540	7
606	20250211	115300	171330140	5540	5540	5540	5540	0
607	20250211	115200	171330140	5540	5540	5540	5540	36
608	20250211	115100	171130700	5540	5540	5540	5540	3
609	20250211	115000	171114080	5540	5540	5540	5540	3
610	20250211	114900	171097460	5550	5540	5550	5540	12
611	20250211	114800	171030970	5540	5540	5540	5540	4
612	20250211	114700	171008810	5540	5540	5540	5540	0
613	20250211	114600	171008810	5540	5550	5550	5540	2535
614	20250211	114500	156939570	5550	5550	5550	5550	4
615	20250211	114400	156917370	5550	5560	5560	5550	23
616	20250211	114300	156789530	5560	5560	5560	5560	3
617	20250211	114200	156772850	5560	5560	5560	5560	4
618	20250211	114100	156750610	5560	5560	5560	5560	0
619	20250211	114000	156750610	5560	5560	5560	5560	215
620	20250211	113900	155555210	5560	5560	5560	5560	12
621	20250211	113800	155488490	5560	5570	5570	5560	41
622	20250211	113700	155260160	5570	5570	5570	5570	3
623	20250211	113600	155243450	5570	5570	5570	5570	4
624	20250211	113500	155221170	5570	5570	5570	5570	0
625	20250211	113400	155221170	5570	5570	5570	5570	24
626	20250211	113300	155087490	5560	5560	5560	5560	7
627	20250211	113200	155048570	5570	5570	5570	5570	0
628	20250211	113100	155048570	5570	5580	5580	5570	178
629	20250211	113000	154056120	5560	5560	5560	5560	0
630	20250211	112900	154056120	5560	5550	5560	5550	15
631	20250211	112800	153972730	5550	5560	5560	5550	152
632	20250211	112700	153127630	5560	5560	5560	5560	360
633	20250211	112600	151126030	5600	5600	5600	5600	0
634	20250211	112500	151126030	5600	5600	5600	5600	0
635	20250211	112400	151126030	5600	5600	5600	5600	0
636	20250211	112300	151126030	5600	5550	5600	5550	1000
637	20250211	112200	145539020	5580	5580	5580	5580	0
638	20250211	112100	145539020	5580	5580	5580	5580	0
639	20250211	112000	145539020	5580	5550	5580	5550	993
640	20250211	111900	140009790	5560	5550	5560	5550	608
641	20250211	111800	136633520	5520	5520	5550	5520	404
642	20250211	111700	134391540	5520	5520	5520	5520	3
643	20250211	111600	134374980	5510	5510	5510	5510	3
644	20250211	111500	134358450	5510	5510	5510	5510	4
645	20250211	111400	134336410	5510	5510	5510	5510	4
646	20250211	111300	134314370	5510	5510	5510	5510	3
647	20250211	111200	134297840	5510	5510	5510	5510	4
648	20250211	111100	134275800	5520	5520	5520	5520	0
649	20250211	111000	134275800	5520	5520	5520	5520	0
650	20250211	110900	134275800	5520	5520	5520	5520	13
651	20250211	110800	134204040	5520	5520	5520	5520	5
652	20250211	110700	134176440	5520	5520	5520	5520	6
653	20250211	110600	134143320	5520	5520	5520	5520	0
654	20250211	110500	134143320	5520	5520	5520	5520	4
655	20250211	110400	134121240	5520	5510	5520	5510	13
656	20250211	110300	134049490	5520	5520	5520	5520	0
657	20250211	110200	134049490	5520	5520	5520	5520	704
658	20250211	110100	130163410	5520	5520	5520	5520	3
659	20250211	110000	130146850	5520	5520	5520	5520	3
660	20250211	105900	130130290	5530	5530	5530	5530	3
661	20250211	105800	130113700	5530	5530	5530	5530	5
662	20250211	105700	130086050	5530	5530	5530	5530	253
663	20250211	105600	128686960	5530	5540	5540	5530	301
664	20250211	105500	127020760	5540	5540	5540	5540	7
665	20250211	105400	126981980	5560	5560	5560	5560	0
666	20250211	105300	126981980	5560	5560	5560	5560	0
667	20250211	105200	126981980	5560	5560	5560	5560	0
668	20250211	105100	126981980	5560	5560	5560	5560	4
669	20250211	105000	126959740	5550	5540	5550	5540	209
670	20250211	104900	125799820	5550	5530	5550	5530	581
671	20250211	104800	122577440	5530	5530	5540	5530	6
672	20250211	104700	122544250	5530	5530	5530	5530	3
673	20250211	104600	122527660	5520	5520	5520	5520	3
674	20250211	104500	122511100	5520	5520	5520	5520	4
675	20250211	104400	122489020	5540	5540	5540	5540	0
676	20250211	104300	122489020	5540	5530	5540	5530	400
677	20250211	104200	120273050	5520	5510	5520	5510	10
678	20250211	104100	120217890	5510	5510	5510	5510	0
679	20250211	104000	120217890	5510	5510	5510	5510	0
680	20250211	103900	120217890	5510	5500	5510	5500	43
681	20250211	103800	119981310	5500	5490	5500	5490	30
682	20250211	103700	119816540	5490	5490	5490	5490	3
683	20250211	103600	119800070	5490	5490	5490	5490	5
684	20250211	103500	119772620	5510	5500	5510	5500	13
685	20250211	103400	119701110	5500	5500	5500	5500	0
686	20250211	103300	119701110	5500	5490	5500	5490	1004
687	20250211	103200	114179150	5500	5500	5500	5500	3
688	20250211	103100	114162650	5490	5490	5490	5490	4
689	20250211	103000	114140690	5500	5490	5500	5490	10
690	20250211	102900	114085720	5490	5490	5490	5490	0
691	20250211	102800	114085720	5490	5500	5500	5490	7
692	20250211	102700	114047230	5490	5490	5490	5490	0
693	20250211	102600	114047230	5490	5490	5490	5490	1
694	20250211	102500	114041740	5500	5490	5500	5490	11
695	20250211	102400	113981280	5490	5490	5490	5490	1
696	20250211	102300	113975790	5500	5500	5500	5500	0
697	20250211	102200	113975790	5500	5500	5500	5500	15
698	20250211	102100	113893290	5520	5510	5520	5510	70
699	20250211	102000	113506920	5510	5510	5510	5510	1
700	20250211	101900	113501410	5510	5520	5520	5510	99
701	20250211	101800	112955020	5510	5500	5510	5500	15
702	20250211	101700	112872420	5520	5490	5520	5480	707
703	20250211	101600	108996250	5490	5490	5490	5490	1
704	20250211	101500	108990760	5490	5490	5490	5490	27
705	20250211	101400	108842530	5480	5480	5490	5480	23
706	20250211	101300	108716310	5480	5480	5480	5480	3
707	20250211	101200	108699870	5480	5480	5480	5480	3
708	20250211	101100	108683430	5490	5490	5490	5490	10
709	20250211	101000	108628530	5480	5480	5480	5480	9
710	20250211	100900	108579210	5480	5480	5490	5480	11
711	20250211	100800	108518920	5480	5490	5490	5480	6
712	20250211	100700	108486030	5480	5490	5490	5480	14
713	20250211	100600	108409300	5480	5480	5480	5480	95
714	20250211	100500	107888700	5480	5480	5480	5480	10
715	20250211	100400	107833900	5480	5480	5480	5480	4
716	20250211	100300	107811980	5490	5490	5490	5480	14
717	20250211	100200	107735150	5490	5490	5490	5480	5
718	20250211	100100	107707730	5480	5480	5480	5480	4
719	20250211	100000	107685810	5490	5480	5490	5480	14
720	20250211	095900	107609080	5480	5500	5500	5480	8
721	20250211	095800	107565220	5480	5480	5510	5480	112
722	20250211	095700	106948430	5470	5470	5470	5470	30
723	20250211	095600	106784330	5470	5460	5480	5460	44
724	20250211	095500	106543550	5460	5490	5490	5440	2262
725	20250211	095400	94167310	5500	5520	5530	5500	5938
726	20250211	095300	61503240	5520	5530	5530	5520	70
727	20250211	095200	61116740	5520	5530	5530	5520	27
728	20250211	095100	60967660	5530	5530	5530	5530	0
729	20250211	095000	60967660	5530	5520	5530	5520	20
730	20250211	094900	60857190	5520	5520	5520	5520	68
731	20250211	094800	60481830	5520	5530	5530	5520	239
732	20250211	094700	59160350	5530	5530	5530	5530	18
733	20250211	094600	59060810	5560	5550	5560	5550	92
734	20250211	094500	58550190	5570	5540	5580	5540	6
735	20250211	094400	58516850	5540	5530	5540	5530	33
736	20250211	094300	58334350	5540	5530	5540	5530	44
737	20250211	094200	58091010	5550	5540	5550	5540	4
738	20250211	094100	58068840	5530	5530	5530	5530	0
739	20250211	094000	58068840	5530	5510	5530	5510	35
740	20250211	093900	57875610	5530	5520	5530	5510	556
741	20250211	093800	54801340	5520	5530	5530	5520	2
742	20250211	093700	54790290	5580	5580	5580	5580	0
743	20250211	093600	54790290	5580	5510	5580	5510	75
744	20250211	093500	54372820	5510	5510	5510	5510	49
745	20250211	093400	54102830	5500	5500	5500	5500	26
746	20250211	093300	53959830	5500	5500	5500	5500	11
747	20250211	093200	53899330	5570	5570	5570	5570	0
748	20250211	093100	53899330	5570	5490	5570	5490	27
749	20250211	093000	53750870	5490	5490	5500	5490	63
750	20250211	092900	53404730	5500	5500	5500	5500	311
751	20250211	092800	51694230	5500	5500	5500	5500	1
752	20250211	092700	51688730	5590	5480	5590	5480	151
753	20250211	092600	50847430	5480	5480	5480	5480	92
754	20250211	092500	50343270	5480	5480	5480	5480	41
755	20250211	092400	50118590	5480	5480	5480	5480	97
756	20250211	092300	49587030	5480	5480	5490	5480	44
757	20250211	092200	49345810	5480	5490	5490	5480	26
758	20250211	092100	49203210	5500	5480	5500	5480	37
759	20250211	092000	49000230	5490	5520	5520	5490	2630
760	20250211	091900	34492360	5520	5530	5530	5520	318
761	20250211	091800	32735100	5530	5540	5540	5530	541
762	20250211	091700	29740450	5550	5560	5560	5550	174
763	20250211	091600	28774720	5560	5560	5560	5550	42
764	20250211	091500	28541440	5550	5560	5560	5550	98
765	20250211	091400	27996710	5560	5570	5570	5560	150
766	20250211	091300	27161690	5560	5560	5570	5560	89
767	20250211	091200	26666800	5550	5550	5550	5550	12
768	20250211	091100	26600200	5550	5560	5580	5550	260
769	20250211	091000	25154610	5580	5550	5580	5540	118
770	20250211	090900	24499810	5590	5570	5660	5560	169
771	20250211	090800	23556350	5560	5550	5560	5540	52
772	20250211	090700	23267710	5550	5560	5560	5540	163
773	20250211	090600	22363320	5560	5560	5560	5550	55
774	20250211	090500	22057550	5570	5550	5570	5540	194
775	20250211	090400	20980820	5540	5550	5550	5540	305
776	20250211	090300	19289950	5560	5620	5620	5560	1219
777	20250211	090200	12510010	5590	5600	5600	5590	20
778	20250211	090100	12398160	5670	5630	5670	5570	1781
779	20250211	090000	2433620	5630	5700	5700	5630	427