KissMeData/348210/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	212500	2946766100	56600	56600	56600	56600	426
3	20250218	212400	2946766100	56600	56600	56600	56600	0
4	20250218	212300	2946766100	56600	56600	56600	56600	0
5	20250218	212200	2946766100	56600	56600	56600	56600	0
6	20250218	212100	2946766100	56600	56600	56600	56600	0
7	20250218	212000	2946766100	56600	56600	56600	56600	0
8	20250218	211900	2946766100	56600	56600	56600	56600	0
9	20250218	211800	2946766100	56600	56600	56600	56600	0
10	20250218	211700	2946766100	56600	56600	56600	56600	0
11	20250218	211600	2946766100	56600	56600	56600	56600	0
12	20250218	211500	2946766100	56600	56600	56600	56600	0
13	20250218	211400	2946766100	56600	56600	56600	56600	0
14	20250218	211300	2946766100	56600	56600	56600	56600	0
15	20250218	211200	2946766100	56600	56600	56600	56600	0
16	20250218	211100	2946766100	56600	56600	56600	56600	0
17	20250218	211000	2946766100	56600	56600	56600	56600	0
18	20250218	210900	2946766100	56600	56600	56600	56600	0
19	20250218	210800	2946766100	56600	56600	56600	56600	0
20	20250218	210700	2946766100	56600	56600	56600	56600	0
21	20250218	210600	2946766100	56600	56600	56600	56600	0
22	20250218	210500	2946766100	56600	56600	56600	56600	0
23	20250218	210400	2946766100	56600	56600	56600	56600	0
24	20250218	210300	2946766100	56600	56600	56600	56600	0
25	20250218	210200	2946766100	56600	56600	56600	56600	0
26	20250218	210100	2946766100	56600	56600	56600	56600	0
27	20250218	210000	2946766100	56600	56600	56600	56600	0
28	20250218	205900	2946766100	56600	56600	56600	56600	0
29	20250218	205800	2946766100	56600	56600	56600	56600	0
30	20250218	205700	2946766100	56600	56600	56600	56600	0
31	20250218	205600	2946766100	56600	56600	56600	56600	0
32	20250218	205500	2946766100	56600	56600	56600	56600	426
33	20250218	205400	2946766100	56600	56600	56600	56600	0
34	20250218	205300	2946766100	56600	56600	56600	56600	0
35	20250218	205200	2946766100	56600	56600	56600	56600	0
36	20250218	205100	2946766100	56600	56600	56600	56600	0
37	20250218	205000	2946766100	56600	56600	56600	56600	0
38	20250218	204900	2946766100	56600	56600	56600	56600	0
39	20250218	204800	2946766100	56600	56600	56600	56600	0
40	20250218	204700	2946766100	56600	56600	56600	56600	0
41	20250218	204600	2946766100	56600	56600	56600	56600	0
42	20250218	204500	2946766100	56600	56600	56600	56600	0
43	20250218	204400	2946766100	56600	56600	56600	56600	0
44	20250218	204300	2946766100	56600	56600	56600	56600	0
45	20250218	204200	2946766100	56600	56600	56600	56600	0
46	20250218	204100	2946766100	56600	56600	56600	56600	0
47	20250218	204000	2946766100	56600	56600	56600	56600	0
48	20250218	203900	2946766100	56600	56600	56600	56600	0
49	20250218	203800	2946766100	56600	56600	56600	56600	0
50	20250218	203700	2946766100	56600	56600	56600	56600	0
51	20250218	203600	2946766100	56600	56600	56600	56600	0
52	20250218	203500	2946766100	56600	56600	56600	56600	0
53	20250218	203400	2946766100	56600	56600	56600	56600	0
54	20250218	203300	2946766100	56600	56600	56600	56600	0
55	20250218	203200	2946766100	56600	56600	56600	56600	0
56	20250218	203100	2946766100	56600	56600	56600	56600	0
57	20250218	203000	2946766100	56600	56600	56600	56600	0
58	20250218	202900	2946766100	56600	56600	56600	56600	0
59	20250218	202800	2946766100	56600	56600	56600	56600	0
60	20250218	202700	2946766100	56600	56600	56600	56600	0
61	20250218	202600	2946766100	56600	56600	56600	56600	0
62	20250218	202500	2946766100	56600	56600	56600	56600	426
63	20250218	202400	2946766100	56600	56600	56600	56600	0
64	20250218	202300	2946766100	56600	56600	56600	56600	0
65	20250218	202200	2946766100	56600	56600	56600	56600	0
66	20250218	202100	2946766100	56600	56600	56600	56600	0
67	20250218	202000	2946766100	56600	56600	56600	56600	0
68	20250218	201900	2946766100	56600	56600	56600	56600	0
69	20250218	201800	2946766100	56600	56600	56600	56600	0
70	20250218	201700	2946766100	56600	56600	56600	56600	0
71	20250218	201600	2946766100	56600	56600	56600	56600	0
72	20250218	201500	2946766100	56600	56600	56600	56600	0
73	20250218	201400	2946766100	56600	56600	56600	56600	0
74	20250218	201300	2946766100	56600	56600	56600	56600	0
75	20250218	201200	2946766100	56600	56600	56600	56600	0
76	20250218	201100	2946766100	56600	56600	56600	56600	0
77	20250218	201000	2946766100	56600	56600	56600	56600	0
78	20250218	200900	2946766100	56600	56600	56600	56600	0
79	20250218	200800	2946766100	56600	56600	56600	56600	0
80	20250218	200700	2946766100	56600	56600	56600	56600	0
81	20250218	200600	2946766100	56600	56600	56600	56600	0
82	20250218	200500	2946766100	56600	56600	56600	56600	0
83	20250218	200400	2946766100	56600	56600	56600	56600	0
84	20250218	200300	2946766100	56600	56600	56600	56600	0
85	20250218	200200	2946766100	56600	56600	56600	56600	0
86	20250218	200100	2946766100	56600	56600	56600	56600	0
87	20250218	200000	2946766100	56600	56600	56600	56600	0
88	20250218	195900	2946766100	56600	56600	56600	56600	0
89	20250218	195800	2946766100	56600	56600	56600	56600	0
90	20250218	195700	2946766100	56600	56600	56600	56600	0
91	20250218	195600	2946766100	56600	56600	56600	56600	0
92	20250218	195500	2946766100	56600	56600	56600	56600	426
93	20250218	195400	2946766100	56600	56600	56600	56600	0
94	20250218	195300	2946766100	56600	56600	56600	56600	0
95	20250218	195200	2946766100	56600	56600	56600	56600	0
96	20250218	195100	2946766100	56600	56600	56600	56600	0
97	20250218	195000	2946766100	56600	56600	56600	56600	0
98	20250218	194900	2946766100	56600	56600	56600	56600	0
99	20250218	194800	2946766100	56600	56600	56600	56600	0
100	20250218	194700	2946766100	56600	56600	56600	56600	0
101	20250218	194600	2946766100	56600	56600	56600	56600	0
102	20250218	194500	2946766100	56600	56600	56600	56600	0
103	20250218	194400	2946766100	56600	56600	56600	56600	0
104	20250218	194300	2946766100	56600	56600	56600	56600	0
105	20250218	194200	2946766100	56600	56600	56600	56600	0
106	20250218	194100	2946766100	56600	56600	56600	56600	0
107	20250218	194000	2946766100	56600	56600	56600	56600	0
108	20250218	193900	2946766100	56600	56600	56600	56600	0
109	20250218	193800	2946766100	56600	56600	56600	56600	0
110	20250218	193700	2946766100	56600	56600	56600	56600	0
111	20250218	193600	2946766100	56600	56600	56600	56600	0
112	20250218	193500	2946766100	56600	56600	56600	56600	0
113	20250218	193400	2946766100	56600	56600	56600	56600	0
114	20250218	193300	2946766100	56600	56600	56600	56600	0
115	20250218	193200	2946766100	56600	56600	56600	56600	0
116	20250218	193100	2946766100	56600	56600	56600	56600	0
117	20250218	193000	2946766100	56600	56600	56600	56600	0
118	20250218	192900	2946766100	56600	56600	56600	56600	0
119	20250218	192800	2946766100	56600	56600	56600	56600	0
120	20250218	192700	2946766100	56600	56600	56600	56600	0
121	20250218	192600	2946766100	56600	56600	56600	56600	0
122	20250218	192500	2946766100	56600	56600	56600	56600	426
123	20250218	192400	2946766100	56600	56600	56600	56600	0
124	20250218	192300	2946766100	56600	56600	56600	56600	0
125	20250218	192200	2946766100	56600	56600	56600	56600	0
126	20250218	192100	2946766100	56600	56600	56600	56600	0
127	20250218	192000	2946766100	56600	56600	56600	56600	0
128	20250218	191900	2946766100	56600	56600	56600	56600	0
129	20250218	191800	2946766100	56600	56600	56600	56600	0
130	20250218	191700	2946766100	56600	56600	56600	56600	0
131	20250218	191600	2946766100	56600	56600	56600	56600	0
132	20250218	191500	2946766100	56600	56600	56600	56600	0
133	20250218	191400	2946766100	56600	56600	56600	56600	0
134	20250218	191300	2946766100	56600	56600	56600	56600	0
135	20250218	191200	2946766100	56600	56600	56600	56600	0
136	20250218	191100	2946766100	56600	56600	56600	56600	0
137	20250218	191000	2946766100	56600	56600	56600	56600	0
138	20250218	190900	2946766100	56600	56600	56600	56600	0
139	20250218	190800	2946766100	56600	56600	56600	56600	0
140	20250218	190700	2946766100	56600	56600	56600	56600	0
141	20250218	190600	2946766100	56600	56600	56600	56600	0
142	20250218	190500	2946766100	56600	56600	56600	56600	0
143	20250218	190400	2946766100	56600	56600	56600	56600	0
144	20250218	190300	2946766100	56600	56600	56600	56600	0
145	20250218	190200	2946766100	56600	56600	56600	56600	0
146	20250218	190100	2946766100	56600	56600	56600	56600	0
147	20250218	190000	2946766100	56600	56600	56600	56600	0
148	20250218	185900	2946766100	56600	56600	56600	56600	0
149	20250218	185800	2946766100	56600	56600	56600	56600	0
150	20250218	185700	2946766100	56600	56600	56600	56600	0
151	20250218	185600	2946766100	56600	56600	56600	56600	0
152	20250218	185500	2946766100	56600	56600	56600	56600	426
153	20250218	185400	2946766100	56600	56600	56600	56600	0
154	20250218	185300	2946766100	56600	56600	56600	56600	0
155	20250218	185200	2946766100	56600	56600	56600	56600	0
156	20250218	185100	2946766100	56600	56600	56600	56600	0
157	20250218	185000	2946766100	56600	56600	56600	56600	0
158	20250218	184900	2946766100	56600	56600	56600	56600	0
159	20250218	184800	2946766100	56600	56600	56600	56600	0
160	20250218	184700	2946766100	56600	56600	56600	56600	0
161	20250218	184600	2946766100	56600	56600	56600	56600	0
162	20250218	184500	2946766100	56600	56600	56600	56600	0
163	20250218	184400	2946766100	56600	56600	56600	56600	0
164	20250218	184300	2946766100	56600	56600	56600	56600	0
165	20250218	184200	2946766100	56600	56600	56600	56600	0
166	20250218	184100	2946766100	56600	56600	56600	56600	0
167	20250218	184000	2946766100	56600	56600	56600	56600	0
168	20250218	183900	2946766100	56600	56600	56600	56600	0
169	20250218	183800	2946766100	56600	56600	56600	56600	0
170	20250218	183700	2946766100	56600	56600	56600	56600	0
171	20250218	183600	2946766100	56600	56600	56600	56600	0
172	20250218	183500	2946766100	56600	56600	56600	56600	0
173	20250218	183400	2946766100	56600	56600	56600	56600	0
174	20250218	183300	2946766100	56600	56600	56600	56600	0
175	20250218	183200	2946766100	56600	56600	56600	56600	0
176	20250218	183100	2946766100	56600	56600	56600	56600	0
177	20250218	183000	2946766100	56600	56600	56600	56600	0
178	20250218	182900	2946766100	56600	56600	56600	56600	0
179	20250218	182800	2946766100	56600	56600	56600	56600	0
180	20250218	182700	2946766100	56600	56600	56600	56600	0
181	20250218	182600	2946766100	56600	56600	56600	56600	0
182	20250218	182500	2946766100	56600	56600	56600	56600	426
183	20250218	182400	2946766100	56600	56600	56600	56600	0
184	20250218	182300	2946766100	56600	56600	56600	56600	0
185	20250218	182200	2946766100	56600	56600	56600	56600	0
186	20250218	182100	2946766100	56600	56600	56600	56600	0
187	20250218	182000	2946766100	56600	56600	56600	56600	0
188	20250218	181900	2946766100	56600	56600	56600	56600	0
189	20250218	181800	2946766100	56600	56600	56600	56600	0
190	20250218	181700	2946766100	56600	56600	56600	56600	0
191	20250218	181600	2946766100	56600	56600	56600	56600	0
192	20250218	181500	2946766100	56600	56600	56600	56600	0
193	20250218	181400	2946766100	56600	56600	56600	56600	0
194	20250218	181300	2946766100	56600	56600	56600	56600	0
195	20250218	181200	2946766100	56600	56600	56600	56600	0
196	20250218	181100	2946766100	56600	56600	56600	56600	0
197	20250218	181000	2946766100	56600	56600	56600	56600	0
198	20250218	180900	2946766100	56600	56600	56600	56600	0
199	20250218	180800	2946766100	56600	56600	56600	56600	0
200	20250218	180700	2946766100	56600	56600	56600	56600	0
201	20250218	180600	2946766100	56600	56600	56600	56600	0
202	20250218	180500	2946766100	56600	56600	56600	56600	0
203	20250218	180400	2946766100	56600	56600	56600	56600	0
204	20250218	180300	2946766100	56600	56600	56600	56600	0
205	20250218	180200	2946766100	56600	56600	56600	56600	0
206	20250218	180100	2946766100	56600	56600	56600	56600	0
207	20250218	180000	2946766100	56600	56600	56600	56600	0
208	20250218	175900	2946766100	56600	56600	56600	56600	0
209	20250218	175800	2946766100	56600	56600	56600	56600	0
210	20250218	175700	2946766100	56600	56600	56600	56600	0
211	20250218	175600	2946766100	56600	56600	56600	56600	0
212	20250218	175500	2946766100	56600	56600	56600	56600	426
213	20250218	175400	2946766100	56600	56600	56600	56600	0
214	20250218	175300	2946766100	56600	56600	56600	56600	0
215	20250218	175200	2946766100	56600	56600	56600	56600	0
216	20250218	175100	2946766100	56600	56600	56600	56600	0
217	20250218	175000	2946766100	56600	56600	56600	56600	0
218	20250218	174900	2946766100	56600	56600	56600	56600	0
219	20250218	174800	2946766100	56600	56600	56600	56600	0
220	20250218	174700	2946766100	56600	56600	56600	56600	0
221	20250218	174600	2946766100	56600	56600	56600	56600	0
222	20250218	174500	2946766100	56600	56600	56600	56600	0
223	20250218	174400	2946766100	56600	56600	56600	56600	0
224	20250218	174300	2946766100	56600	56600	56600	56600	0
225	20250218	174200	2946766100	56600	56600	56600	56600	0
226	20250218	174100	2946766100	56600	56600	56600	56600	0
227	20250218	174000	2946766100	56600	56600	56600	56600	0
228	20250218	173900	2946766100	56600	56600	56600	56600	0
229	20250218	173800	2946766100	56600	56600	56600	56600	0
230	20250218	173700	2946766100	56600	56600	56600	56600	0
231	20250218	173600	2946766100	56600	56600	56600	56600	0
232	20250218	173500	2946766100	56600	56600	56600	56600	0
233	20250218	173400	2946766100	56600	56600	56600	56600	0
234	20250218	173300	2946766100	56600	56600	56600	56600	0
235	20250218	173200	2946766100	56600	56600	56600	56600	0
236	20250218	173100	2946766100	56600	56600	56600	56600	0
237	20250218	173000	2946766100	56600	56600	56600	56600	0
238	20250218	172900	2946766100	56600	56600	56600	56600	0
239	20250218	172800	2946766100	56600	56600	56600	56600	0
240	20250218	172700	2946766100	56600	56600	56600	56600	0
241	20250218	172600	2946766100	56600	56600	56600	56600	0
242	20250218	172500	2946766100	56600	56600	56600	56600	426
243	20250218	172400	2946766100	56600	56600	56600	56600	0
244	20250218	172300	2946766100	56600	56600	56600	56600	0
245	20250218	172200	2946766100	56600	56600	56600	56600	0
246	20250218	172100	2946766100	56600	56600	56600	56600	0
247	20250218	172000	2946766100	56600	56600	56600	56600	0
248	20250218	171900	2946766100	56600	56600	56600	56600	0
249	20250218	171800	2946766100	56600	56600	56600	56600	0
250	20250218	171700	2946766100	56600	56600	56600	56600	0
251	20250218	171600	2946766100	56600	56600	56600	56600	0
252	20250218	171500	2946766100	56600	56600	56600	56600	0
253	20250218	171400	2946766100	56600	56600	56600	56600	0
254	20250218	171300	2946766100	56600	56600	56600	56600	0
255	20250218	171200	2946766100	56600	56600	56600	56600	0
256	20250218	171100	2946766100	56600	56600	56600	56600	0
257	20250218	171000	2946766100	56600	56600	56600	56600	0
258	20250218	170900	2946766100	56600	56600	56600	56600	0
259	20250218	170800	2946766100	56600	56600	56600	56600	0
260	20250218	170700	2946766100	56600	56600	56600	56600	0
261	20250218	170600	2946766100	56600	56600	56600	56600	0
262	20250218	170500	2946766100	56600	56600	56600	56600	0
263	20250218	170400	2946766100	56600	56600	56600	56600	0
264	20250218	170300	2946766100	56600	56600	56600	56600	0
265	20250218	170200	2946766100	56600	56600	56600	56600	0
266	20250218	170100	2946766100	56600	56600	56600	56600	0
267	20250218	170000	2946766100	56600	56600	56600	56600	0
268	20250218	165900	2946766100	56600	56600	56600	56600	0
269	20250218	165800	2946766100	56600	56600	56600	56600	0
270	20250218	165700	2946766100	56600	56600	56600	56600	0
271	20250218	165600	2946766100	56600	56600	56600	56600	0
272	20250218	165500	2946766100	56600	56600	56600	56600	426
273	20250218	165400	2946766100	56600	56600	56600	56600	0
274	20250218	165300	2946766100	56600	56600	56600	56600	0
275	20250218	165200	2946766100	56600	56600	56600	56600	0
276	20250218	165100	2946766100	56600	56600	56600	56600	0
277	20250218	165000	2946766100	56600	56600	56600	56600	0
278	20250218	164900	2946766100	56600	56600	56600	56600	0
279	20250218	164800	2946766100	56600	56600	56600	56600	0
280	20250218	164700	2946766100	56600	56600	56600	56600	0
281	20250218	164600	2946766100	56600	56600	56600	56600	0
282	20250218	164500	2946766100	56600	56600	56600	56600	0
283	20250218	164400	2946766100	56600	56600	56600	56600	0
284	20250218	164300	2946766100	56600	56600	56600	56600	0
285	20250218	164200	2946766100	56600	56600	56600	56600	0
286	20250218	164100	2946766100	56600	56600	56600	56600	0
287	20250218	164000	2946766100	56600	56600	56600	56600	0
288	20250218	163900	2946766100	56600	56600	56600	56600	0
289	20250218	163800	2946766100	56600	56600	56600	56600	0
290	20250218	163700	2946766100	56600	56600	56600	56600	0
291	20250218	163600	2946766100	56600	56600	56600	56600	0
292	20250218	163500	2946766100	56600	56600	56600	56600	0
293	20250218	163400	2946766100	56600	56600	56600	56600	0
294	20250218	163300	2946766100	56600	56600	56600	56600	0
295	20250218	163200	2946766100	56600	56600	56600	56600	0
296	20250218	163100	2946766100	56600	56600	56600	56600	0
297	20250218	163000	2946766100	56600	56600	56600	56600	0
298	20250218	162900	2946766100	56600	56600	56600	56600	0
299	20250218	162800	2946766100	56600	56600	56600	56600	0
300	20250218	162700	2946766100	56600	56600	56600	56600	0
301	20250218	162600	2946766100	56600	56600	56600	56600	0
302	20250218	162500	2946766100	56600	56600	56600	56600	426
303	20250218	162400	2946766100	56600	56600	56600	56600	0
304	20250218	162300	2946766100	56600	56600	56600	56600	0
305	20250218	162200	2946766100	56600	56600	56600	56600	0
306	20250218	162100	2946766100	56600	56600	56600	56600	0
307	20250218	162000	2946766100	56600	56600	56600	56600	0
308	20250218	161900	2946766100	56600	56600	56600	56600	0
309	20250218	161800	2946766100	56600	56600	56600	56600	0
310	20250218	161700	2946766100	56600	56600	56600	56600	0
311	20250218	161600	2946766100	56600	56600	56600	56600	0
312	20250218	161500	2946766100	56600	56600	56600	56600	0
313	20250218	161400	2946766100	56600	56600	56600	56600	0
314	20250218	161300	2946766100	56600	56600	56600	56600	0
315	20250218	161200	2946766100	56600	56600	56600	56600	0
316	20250218	161100	2946766100	56600	56600	56600	56600	0
317	20250218	161000	2946766100	56600	56600	56600	56600	0
318	20250218	160900	2946766100	56600	56600	56600	56600	0
319	20250218	160800	2946766100	56600	56600	56600	56600	0
320	20250218	160700	2946766100	56600	56600	56600	56600	0
321	20250218	160600	2946766100	56600	56600	56600	56600	0
322	20250218	160500	2946766100	56600	56600	56600	56600	0
323	20250218	160400	2946766100	56600	56600	56600	56600	0
324	20250218	160300	2946766100	56600	56600	56600	56600	0
325	20250218	160200	2946766100	56600	56600	56600	56600	0
326	20250218	160100	2946766100	56600	56600	56600	56600	0
327	20250218	160000	2946766100	56600	56600	56600	56600	0
328	20250218	155900	2946766100	56600	56600	56600	56600	0
329	20250218	155800	2946766100	56600	56600	56600	56600	0
330	20250218	155700	2946766100	56600	56600	56600	56600	0
331	20250218	155600	2946766100	56600	56600	56600	56600	0
332	20250218	155500	2946766100	56600	56600	56600	56600	426
333	20250218	155400	2946766100	56600	56600	56600	56600	0
334	20250218	155300	2946766100	56600	56600	56600	56600	0
335	20250218	155200	2946766100	56600	56600	56600	56600	0
336	20250218	155100	2946766100	56600	56600	56600	56600	0
337	20250218	155000	2946766100	56600	56600	56600	56600	0
338	20250218	154900	2946766100	56600	56600	56600	56600	0
339	20250218	154800	2946766100	56600	56600	56600	56600	0
340	20250218	154700	2946766100	56600	56600	56600	56600	0
341	20250218	154600	2946766100	56600	56600	56600	56600	0
342	20250218	154500	2946766100	56600	56600	56600	56600	0
343	20250218	154400	2946766100	56600	56600	56600	56600	0
344	20250218	154300	2946766100	56600	56600	56600	56600	0
345	20250218	154200	2946766100	56600	56600	56600	56600	0
346	20250218	154100	2946766100	56600	56600	56600	56600	0
347	20250218	154000	2946766100	56600	56600	56600	56600	0
348	20250218	153900	2946766100	56600	56600	56600	56600	0
349	20250218	153800	2946766100	56600	56600	56600	56600	0
350	20250218	153700	2946766100	56600	56600	56600	56600	0
351	20250218	153600	2946766100	56600	56600	56600	56600	0
352	20250218	153500	2946766100	56600	56600	56600	56600	0
353	20250218	153400	2946766100	56600	56600	56600	56600	0
354	20250218	153300	2946766100	56600	56600	56600	56600	0
355	20250218	153200	2946766100	56600	56600	56600	56600	0
356	20250218	153100	2946766100	56600	56600	56600	56600	0
357	20250218	153000	2946766100	56600	56600	56600	56600	426
358	20250218	152900	2922654500	56500	56500	56500	56500	0
359	20250218	152800	2922654500	56500	56500	56500	56500	0
360	20250218	152700	2922654500	56500	56500	56500	56500	0
361	20250218	152600	2922654500	56500	56500	56500	56500	0
362	20250218	152500	2922654500	56500	56500	56500	56500	0
363	20250218	152400	2922654500	56500	56500	56500	56500	0
364	20250218	152300	2922654500	56500	56500	56500	56500	0
365	20250218	152200	2922654500	56500	56500	56500	56500	0
366	20250218	152100	2922654500	56500	56500	56500	56500	0
367	20250218	152000	2922654500	56500	56500	56500	56500	0
368	20250218	151900	2922654500	56500	56600	56600	56500	15
369	20250218	151800	2921806600	56500	56600	56600	56500	196
370	20250218	151700	2910726300	56600	56600	56600	56600	16
371	20250218	151600	2909820700	56600	56500	56600	56500	106
372	20250218	151500	2903821200	56500	56600	56600	56500	310
373	20250218	151400	2886304600	56600	56600	56700	56500	1070
374	20250218	151300	2825759600	56600	56600	56600	56500	12
375	20250218	151200	2825080500	56600	56600	56600	56500	78
376	20250218	151100	2820667700	56600	56600	56600	56500	26
377	20250218	151000	2819197600	56600	56600	56600	56500	253
378	20250218	150900	2804878300	56600	56600	56600	56500	12
379	20250218	150800	2804199200	56600	56600	56600	56500	22
380	20250218	150700	2802955100	56600	56600	56600	56500	7
381	20250218	150600	2802559000	56600	56600	56600	56500	7
382	20250218	150500	2802162900	56600	56600	56600	56500	15
383	20250218	150400	2801315100	56500	56500	56500	56500	0
384	20250218	150300	2801315100	56500	56500	56500	56500	98
385	20250218	150200	2795778100	56500	56500	56500	56500	0
386	20250218	150100	2795778100	56500	56600	56600	56500	106
387	20250218	150000	2789788900	56600	56600	56600	56600	30
388	20250218	145900	2788090900	56600	56500	56600	56500	270
389	20250218	145800	2772831600	56400	56400	56500	56400	456
390	20250218	145700	2747112800	56500	56500	56500	56500	80
391	20250218	145600	2742592800	56500	56400	56500	56400	153
392	20250218	145500	2733963400	56400	56400	56500	56400	186
393	20250218	145400	2723470300	56400	56400	56400	56400	7
394	20250218	145300	2723075500	56500	56400	56500	56400	8
395	20250218	145200	2722623800	56500	56500	56500	56500	211
396	20250218	145100	2710702300	56600	56500	56600	56500	12
397	20250218	145000	2710024100	56600	56600	56600	56600	1
398	20250218	144900	2709967500	56500	56600	56600	56500	17
399	20250218	144800	2709006700	56500	56600	56600	56500	114
400	20250218	144700	2702564900	56600	56500	56600	56500	102
401	20250218	144600	2696800900	56500	56500	56500	56500	9
402	20250218	144500	2696292400	56600	56500	56600	56500	93
403	20250218	144400	2691037800	56500	56500	56500	56500	3
404	20250218	144300	2690868300	56500	56500	56500	56500	20
405	20250218	144200	2689738300	56600	56500	56600	56500	12
406	20250218	144100	2689059200	56500	56500	56600	56500	433
407	20250218	144000	2664594500	56600	56600	56600	56600	0
408	20250218	143900	2664594500	56600	56600	56600	56500	77
409	20250218	143800	2660237400	56600	56500	56600	56500	8
410	20250218	143700	2659785300	56600	56600	56600	56600	8
411	20250218	143600	2659332500	56500	56500	56500	56500	3
412	20250218	143500	2659163000	56600	56500	56600	56500	13
413	20250218	143400	2658428200	56500	56700	56700	56500	96
414	20250218	143300	2652994800	56600	56600	56600	56600	8
415	20250218	143200	2652542000	56500	56600	56600	56500	135
416	20250218	143100	2644903400	56500	56600	56600	56500	14
417	20250218	143000	2644111800	56600	56600	56600	56600	15
418	20250218	142900	2643262800	56600	56700	56700	56600	327
419	20250218	142800	2624753900	56700	56600	56700	56600	34
420	20250218	142700	2622826500	56700	56700	56700	56700	156
421	20250218	142600	2613981300	56700	56700	56700	56700	152
422	20250218	142500	2605362900	56700	56700	56700	56700	1
423	20250218	142400	2605306200	56800	56800	56800	56700	37
424	20250218	142300	2603207800	56800	56700	56800	56700	11
425	20250218	142200	2602584000	56700	56700	56700	56700	0
426	20250218	142100	2602584000	56700	56700	56700	56700	12
427	20250218	142000	2601903600	56700	56700	56700	56700	0
428	20250218	141900	2601903600	56700	56700	56800	56700	30
429	20250218	141800	2600202100	56700	56700	56700	56700	10
430	20250218	141700	2599635100	56600	56600	56600	56600	19
431	20250218	141600	2598559700	56800	56700	56800	56700	9
432	20250218	141500	2598049300	56700	56700	56700	56700	0
433	20250218	141400	2598049300	56700	56700	56700	56700	3
434	20250218	141300	2597879200	56700	56700	56700	56700	9
435	20250218	141200	2597368900	56800	56700	56800	56700	101
436	20250218	141100	2591642100	56700	56700	56700	56700	12
437	20250218	141000	2590961700	56800	56800	56800	56800	0
438	20250218	140900	2590961700	56800	56700	56800	56700	91
439	20250218	140800	2585801500	56700	56700	56700	56700	8
440	20250218	140700	2585347900	56700	56700	56700	56700	1
441	20250218	140600	2585291200	56700	56700	56700	56700	21
442	20250218	140500	2584100500	56700	56700	56700	56700	0
443	20250218	140400	2584100500	56700	56700	56700	56700	14
444	20250218	140300	2583306700	56700	56700	56700	56700	0
445	20250218	140200	2583306700	56700	56700	56700	56700	92
446	20250218	140100	2578090300	56700	56700	56700	56700	56
447	20250218	140000	2574915100	56700	56700	56800	56700	41
448	20250218	135900	2572586500	56700	56700	56700	56600	134
449	20250218	135800	2564991700	56700	56700	56700	56700	0
450	20250218	135700	2564991700	56700	56700	56700	56600	345
451	20250218	135600	2545431300	56700	56800	56800	56700	83
452	20250218	135500	2540723200	56700	56800	56800	56700	5
453	20250218	135400	2540439300	56700	56700	56700	56700	36
454	20250218	135300	2538398100	56700	56700	56700	56700	42
455	20250218	135200	2536016700	56700	56700	56700	56700	9
456	20250218	135100	2535506400	56700	56800	56800	56700	80
457	20250218	135000	2530970300	56700	56800	56800	56700	7
458	20250218	134900	2530572800	56700	56600	56700	56600	107
459	20250218	134800	2524509100	56600	56600	56600	56600	41
460	20250218	134700	2522188500	56600	56600	56600	56600	10
461	20250218	134600	2521622500	56700	56700	56700	56700	7
462	20250218	134500	2521225600	56900	56900	56900	56900	0
463	20250218	134400	2521225600	56900	56700	56900	56700	246
464	20250218	134300	2507265900	56700	56800	56800	56700	352
465	20250218	134200	2487301300	56700	56700	56800	56700	252
466	20250218	134100	2472989400	56700	56700	56700	56700	67
467	20250218	134000	2469190500	56800	56800	56800	56800	10
468	20250218	133900	2468622500	56800	56800	56800	56800	41
469	20250218	133800	2466293700	56800	56800	56800	56800	69
470	20250218	133700	2462374500	56800	56700	56800	56700	51
471	20250218	133600	2459480800	56700	56700	56700	56700	182
472	20250218	133500	2449161400	56700	56700	56700	56700	16
473	20250218	133400	2448254200	56700	56700	56800	56700	90
474	20250218	133300	2443150400	56700	56700	56700	56700	30
475	20250218	133200	2441449400	56700	56900	56900	56700	56
476	20250218	133100	2438268000	56900	56900	56900	56900	199
477	20250218	133000	2426944900	56900	57000	57000	56900	33
478	20250218	132900	2425064200	57000	57000	57000	56900	65
479	20250218	132800	2421360400	56900	57000	57000	56900	239
480	20250218	132700	2407760300	57000	56900	57000	56900	21
481	20250218	132600	2406565300	56900	56800	56900	56800	255
482	20250218	132500	2392065400	56800	56800	56800	56700	44
483	20250218	132400	2389566300	56900	56900	56900	56800	24
484	20250218	132300	2388201500	56900	56800	56900	56800	2
485	20250218	132200	2388087800	56800	56900	56900	56800	196
486	20250218	132100	2376936600	56900	56700	56900	56700	248
487	20250218	132000	2362861100	56700	56800	56800	56700	240
488	20250218	131900	2349229200	56700	56700	56700	56600	56
489	20250218	131800	2346054500	56700	56800	56800	56700	2
490	20250218	131700	2345941000	56700	56700	56700	56600	288
491	20250218	131600	2329616500	56600	56700	56700	56600	121
492	20250218	131500	2322767700	56700	56700	56700	56700	1
493	20250218	131400	2322711000	56700	56500	56700	56400	425
494	20250218	131300	2298686100	56500	56500	56600	56500	32
495	20250218	131200	2296878000	56500	56600	56600	56500	8
496	20250218	131100	2296425400	56500	56500	56600	56500	12
497	20250218	131000	2295747200	56600	56600	56600	56600	183
498	20250218	130900	2285389400	56500	56500	56500	56500	9
499	20250218	130800	2284880900	56600	56400	56600	56400	260
500	20250218	130700	2270196800	56400	56400	56500	56400	8
501	20250218	130600	2269745500	56500	56400	56500	56400	38
502	20250218	130500	2267602100	56500	56500	56500	56500	1
503	20250218	130400	2267545600	56400	56500	56500	56400	111
504	20250218	130300	2261284600	56500	56600	56600	56500	510
505	20250218	130200	2232465200	56700	56600	56700	56600	7
506	20250218	130100	2232068900	56700	56600	56700	56600	46
507	20250218	130000	2229465100	56700	56600	56700	56600	30
508	20250218	125900	2227764200	56600	56600	56600	56500	303
509	20250218	125800	2210614800	56500	56600	56600	56500	32
510	20250218	125700	2208806500	56500	56500	56500	56500	5
511	20250218	125600	2208524000	56500	56600	56600	56500	105
512	20250218	125500	2202589000	56700	56600	56700	56600	73
513	20250218	125400	2198457100	56700	56600	56700	56600	9
514	20250218	125300	2197947600	56700	56700	56700	56600	13
515	20250218	125200	2197210600	56700	56800	56800	56700	105
516	20250218	125100	2191257000	56700	56500	56700	56500	263
517	20250218	125000	2176354700	56600	56600	56600	56500	42
518	20250218	124900	2173977600	56600	56500	56600	56500	12
519	20250218	124800	2173299500	56500	56400	56500	56400	724
520	20250218	124700	2132401300	56400	56400	56400	56400	117
521	20250218	124600	2125802500	56300	56300	56400	56300	10
522	20250218	124500	2125239400	56400	56400	56400	56300	31
523	20250218	124400	2123493000	56300	56300	56300	56300	8
524	20250218	124300	2123042600	56300	56300	56400	56300	93
525	20250218	124200	2117806500	56300	56400	56400	56300	4
526	20250218	124100	2117581200	56300	56300	56400	56300	39
527	20250218	124000	2115385400	56400	56400	56400	56400	2
528	20250218	123900	2115272600	56300	56400	56400	56300	27
529	20250218	123800	2113750500	56400	56400	56400	56400	0
530	20250218	123700	2113750500	56400	56300	56400	56300	23
531	20250218	123600	2112455000	56400	56300	56400	56300	42
532	20250218	123500	2110090200	56400	56300	56400	56300	111
533	20250218	123400	2103832800	56300	56400	56400	56300	15
534	20250218	123300	2102988100	56400	56400	56400	56400	1
535	20250218	123200	2102931700	56300	56300	56400	56300	127
536	20250218	123100	2095781500	56400	56300	56400	56300	38
537	20250218	123000	2093642000	56400	56300	56400	56300	82
538	20250218	122900	2089025300	56300	56200	56300	56200	355
539	20250218	122800	2069039000	56200	56300	56300	56200	101
540	20250218	122700	2063362700	56200	56300	56300	56200	68
541	20250218	122600	2059541000	56200	56200	56200	56200	35
542	20250218	122500	2057574000	56300	56300	56300	56200	26
543	20250218	122400	2056110300	56400	56300	56400	56300	7
544	20250218	122300	2055716100	56300	56300	56300	56300	199
545	20250218	122200	2044512400	56300	56400	56400	56300	268
546	20250218	122100	2029423900	56400	56400	56400	56400	3
547	20250218	122000	2029254700	56300	56300	56300	56300	68
548	20250218	121900	2025426300	56400	56400	56400	56300	21
549	20250218	121800	2024242800	56400	56300	56400	56300	62
550	20250218	121700	2020752100	56300	56400	56400	56300	40
551	20250218	121600	2018499900	56400	56300	56400	56300	3
552	20250218	121500	2018330800	56300	56300	56400	56300	57
553	20250218	121400	2015119800	56300	56300	56400	56300	13
554	20250218	121300	2014387800	56400	56400	56400	56400	0
555	20250218	121200	2014387800	56400	56300	56400	56300	40
556	20250218	121100	2012135700	56300	56400	56400	56300	131
557	20250218	121000	2004747400	56300	56300	56400	56300	63
558	20250218	120900	2001200400	56300	56400	56400	56300	21
559	20250218	120800	2000016400	56400	56300	56400	56300	128
560	20250218	120700	1992809700	56300	56300	56400	56300	251
561	20250218	120600	1978678300	56400	56400	56400	56400	2
562	20250218	120500	1978565500	56400	56300	56500	56300	101
563	20250218	120400	1972871500	56300	56400	56500	56300	186
564	20250218	120300	1962381100	56500	56400	56500	56400	31
565	20250218	120200	1960632600	56400	56500	56500	56400	41
566	20250218	120100	1958320000	56500	56500	56500	56500	101
567	20250218	120000	1952613500	56400	56400	56500	56400	96
568	20250218	115900	1947199000	56500	56400	56500	56400	12
569	20250218	115800	1946522100	56500	56400	56500	56400	32
570	20250218	115700	1944717100	56400	56500	56500	56400	65
571	20250218	115600	1941045400	56500	56400	56500	56400	258
572	20250218	115500	1926494100	56400	56400	56500	56400	136
573	20250218	115400	1918823600	56500	56400	56500	56400	106
574	20250218	115300	1912845100	56500	56400	56500	56400	116
575	20250218	115200	1906299200	56400	56400	56500	56400	136
576	20250218	115100	1898628700	56500	56600	56600	56500	520
577	20250218	115000	1869248400	56500	56500	56600	56500	462
578	20250218	114900	1843145300	56500	56500	56500	56500	9
579	20250218	114800	1842636800	56600	56600	56600	56500	438
580	20250218	114700	1817848100	56700	56600	56700	56600	147
581	20250218	114600	1809527300	56700	56600	56700	56600	6
582	20250218	114500	1809187200	56600	56700	56700	56600	57
583	20250218	114400	1805959200	56700	56600	56700	56600	136
584	20250218	114300	1798250900	56700	56700	56700	56700	1
585	20250218	114200	1798194200	56600	56600	56600	56600	40
586	20250218	114100	1795930200	56700	56600	56700	56600	72
587	20250218	114000	1791854900	56600	56700	56700	56600	9
588	20250218	113900	1791344900	56700	56600	56700	56600	5
589	20250218	113800	1791061700	56700	56600	56700	56600	31
590	20250218	113700	1789307000	56600	56700	56700	56600	42
591	20250218	113600	1786929700	56700	56700	56700	56700	0
592	20250218	113500	1786929700	56700	56600	56700	56600	67
593	20250218	113400	1783137400	56600	56600	56700	56600	12
594	20250218	113300	1782457800	56700	56600	56700	56600	54
595	20250218	113200	1779401100	56600	56700	56700	56600	159
596	20250218	113100	1770397600	56600	56600	56600	56600	29
597	20250218	113000	1768756200	56500	56600	56600	56500	40
598	20250218	112900	1766495700	56600	56600	56600	56600	6
599	20250218	112800	1766156100	56700	56600	56700	56600	135
600	20250218	112700	1758515000	56500	56500	56500	56500	86
601	20250218	112600	1753656000	56500	56500	56500	56500	0
602	20250218	112500	1753656000	56500	56500	56500	56500	41
603	20250218	112400	1751339500	56500	56500	56500	56500	174
604	20250218	112300	1741508500	56600	56500	56600	56500	339
605	20250218	112200	1722354800	56600	56500	56600	56500	605
606	20250218	112100	1688132500	56400	56400	56400	56400	1
607	20250218	112000	1688076100	56500	56500	56500	56400	15
608	20250218	111900	1687229600	56500	56400	56500	56400	695
609	20250218	111800	1648025700	56400	56500	56500	56400	504
610	20250218	111700	1619582500	56400	56400	56400	56400	200
611	20250218	111600	1608302500	56300	56300	56300	56300	1
612	20250218	111500	1608246200	56300	56200	56300	56200	267
613	20250218	111400	1593220100	56200	56200	56200	56200	37
614	20250218	111300	1591140700	56200	56200	56200	56200	0
615	20250218	111200	1591140700	56200	56200	56200	56200	99
616	20250218	111100	1585576900	56200	56300	56300	56200	9
617	20250218	111000	1585070300	56200	56200	56200	56200	36
618	20250218	110900	1583047100	56300	56200	56300	56200	15
619	20250218	110800	1582203100	56300	56300	56300	56300	9
620	20250218	110700	1581696400	56300	56300	56300	56300	104
621	20250218	110600	1575841200	56300	56300	56300	56300	225
622	20250218	110500	1563173700	56400	56400	56400	56300	214
623	20250218	110400	1551105000	56300	56300	56400	56300	17
624	20250218	110300	1550146700	56300	56300	56300	56300	26
625	20250218	110200	1548682900	56400	56300	56400	56200	244
626	20250218	110100	1534948700	56300	56300	56300	56300	1
627	20250218	110000	1534892400	56200	56200	56200	56200	36
628	20250218	105900	1532869200	56200	56200	56200	56200	36
629	20250218	105800	1530846000	56300	56200	56300	56200	112
630	20250218	105700	1524551500	56100	56200	56200	56100	70
631	20250218	105600	1520621000	56100	56100	56100	56100	0
632	20250218	105500	1520621000	56100	56100	56100	56100	63
633	20250218	105400	1517086700	56200	56200	56200	56100	24
634	20250218	105300	1515738200	56200	56200	56200	56100	17
635	20250218	105200	1514782900	56200	56200	56200	56100	95
636	20250218	105100	1509447300	56200	56100	56200	56100	16
637	20250218	105000	1508548200	56100	56200	56200	56100	12
638	20250218	104900	1507874000	56200	56200	56200	56200	528
639	20250218	104800	1478200400	56200	56200	56300	56200	3
640	20250218	104700	1478031700	56200	56200	56200	56200	93
641	20250218	104600	1472805100	56200	56200	56200	56200	1
642	20250218	104500	1472748900	56200	56300	56300	56200	6
643	20250218	104400	1472411600	56200	56200	56300	56200	817
644	20250218	104300	1426496100	56300	56300	56300	56300	10
645	20250218	104200	1425933100	56200	56200	56200	56200	63
646	20250218	104100	1422392500	56200	56200	56200	56200	1
647	20250218	104000	1422336300	56200	56200	56300	56200	75
648	20250218	103900	1418119300	56300	56200	56300	56200	32
649	20250218	103800	1416320800	56200	56200	56200	56200	4
650	20250218	103700	1416096000	56300	56300	56300	56300	288
651	20250218	103600	1399881600	56300	56300	56300	56300	243
652	20250218	103500	1386200700	56200	56200	56200	56200	10
653	20250218	103400	1385638700	56200	56200	56200	56200	61
654	20250218	103300	1382210500	56200	56300	56300	56200	9
655	20250218	103200	1381704100	56200	56300	56300	56200	150
656	20250218	103100	1373263100	56200	56200	56200	56200	0
657	20250218	103000	1373263100	56200	56200	56300	56200	14
658	20250218	102900	1372476100	56200	56300	56300	56200	79
659	20250218	102800	1368034400	56200	56300	56300	56200	15
660	20250218	102700	1367191100	56200	56300	56300	56200	30
661	20250218	102600	1365503100	56300	56300	56300	56300	126
662	20250218	102500	1358409300	56200	56300	56300	56200	12
663	20250218	102400	1357734600	56200	56400	56400	56200	614
664	20250218	102300	1323180300	56300	56400	56400	56300	25
665	20250218	102200	1321771100	56400	56400	56400	56300	76
666	20250218	102100	1317485500	56500	56500	56500	56500	0
667	20250218	102000	1317485500	56500	56500	56500	56400	150
668	20250218	101900	1309024300	56400	56500	56600	56400	125
669	20250218	101800	1301960800	56600	56500	56600	56500	20
670	20250218	101700	1300830600	56500	56500	56600	56500	186
671	20250218	101600	1290321500	56500	56600	56600	56500	24
672	20250218	101500	1288963700	56600	56700	56700	56600	72
673	20250218	101400	1284887400	56700	56700	56700	56700	40
674	20250218	101300	1282619400	56600	56400	56600	56400	393
675	20250218	101200	1260414800	56400	56400	56400	56400	159
676	20250218	101100	1251447200	56500	56400	56500	56400	80
677	20250218	101000	1246934200	56400	56400	56400	56400	46
678	20250218	100900	1244339800	56400	56500	56500	56400	803
679	20250218	100800	1198973400	56500	56500	56500	56500	0
680	20250218	100700	1198973400	56500	56500	56500	56500	525
681	20250218	100600	1169310900	56600	56600	56600	56600	466
682	20250218	100500	1142935300	56600	56600	56600	56600	0
683	20250218	100400	1142935300	56600	56700	56700	56600	331
684	20250218	100300	1124199600	56700	56700	56700	56700	3
685	20250218	100200	1124029500	56700	56700	56700	56700	6
686	20250218	100100	1123689300	56700	56700	56700	56600	6
687	20250218	100000	1123349200	56700	56700	56700	56600	17
688	20250218	095900	1122385900	56600	57000	57000	56600	832
689	20250218	095800	1075086500	57000	57000	57000	57000	4
690	20250218	095700	1074858500	57000	57000	57000	57000	133
691	20250218	095600	1067277500	57000	57100	57100	57000	143
692	20250218	095500	1059125000	57100	57000	57100	57000	46
693	20250218	095400	1056498700	57000	57100	57200	57000	245
694	20250218	095300	1042517100	57100	57200	57200	57100	47
695	20250218	095200	1039828900	57200	57000	57200	57000	210
696	20250218	095100	1027838800	57100	57000	57100	57000	140
697	20250218	095000	1019845400	57100	57100	57100	57000	168
698	20250218	094900	1010268000	57100	57000	57100	57000	862
699	20250218	094800	961047900	57000	56900	57100	56900	1322
700	20250218	094700	885726600	56900	56600	56900	56600	593
701	20250218	094600	852074700	56600	56600	56700	56600	109
702	20250218	094500	845904300	56600	56600	56700	56600	29
703	20250218	094400	844262800	56600	56600	56600	56600	76
704	20250218	094300	839961200	56500	56400	56500	56400	111
705	20250218	094200	833694700	56400	56400	56400	56400	15
706	20250218	094100	832848700	56400	56400	56400	56400	53
707	20250218	094000	829859500	56400	56400	56400	56400	1
708	20250218	093900	829803100	56400	56400	56400	56400	40
709	20250218	093800	827547100	56400	56400	56400	56400	1
710	20250218	093700	827490700	56500	56500	56600	56400	407
711	20250218	093600	804523700	56400	56400	56400	56400	38
712	20250218	093500	802380500	56400	56400	56400	56400	70
713	20250218	093400	798432500	56400	56400	56400	56400	128
714	20250218	093300	791213300	56400	56400	56400	56400	21
715	20250218	093200	790028900	56400	56400	56400	56300	510
716	20250218	093100	761311400	56400	56400	56400	56400	43
717	20250218	093000	758886200	56400	56400	56400	56400	3
718	20250218	092900	758717000	56400	56300	56400	56300	96
719	20250218	092800	753311100	56400	56400	56400	56300	120
720	20250218	092700	746552900	56400	56600	56600	56300	170
721	20250218	092600	736964000	56400	56500	56600	56400	256
722	20250218	092500	722508700	56400	56400	56400	56300	267
723	20250218	092400	707472500	56500	56500	56500	56400	568
724	20250218	092300	675396900	56700	56700	56700	56600	565
725	20250218	092200	643372700	56600	56500	56600	56500	391
726	20250218	092100	621244100	56500	56500	56600	56500	100
727	20250218	092000	615592600	56600	56500	56600	56500	60
728	20250218	091900	612200100	56500	56500	56500	56500	43
729	20250218	091800	609770600	56500	56300	56500	56300	209
730	20250218	091700	597997400	56300	56300	56400	56300	365
731	20250218	091600	577446100	56300	56200	56300	56200	345
732	20250218	091500	558026900	56100	56100	56100	56100	74
733	20250218	091400	553875500	56100	56100	56200	56000	136
734	20250218	091300	546247000	56000	56200	56200	56000	540
735	20250218	091200	515975500	56200	56200	56200	56200	95
736	20250218	091100	510636500	56100	56200	56200	56100	153
737	20250218	091000	502038200	56100	56100	56100	55900	174
738	20250218	090900	492297600	56000	56500	56500	56000	2990
739	20250218	090800	324757300	56100	57100	57100	56100	1306
740	20250218	090700	250938400	57000	56800	57200	56800	1278
741	20250218	090600	178065000	56800	56700	56900	56600	970
742	20250218	090500	122935900	56600	56200	56700	56100	513
743	20250218	090400	94017700	56300	56200	56400	56100	717
744	20250218	090300	53710100	56100	56200	56200	56100	40
745	20250218	090200	51464000	56200	56400	56500	56200	59
746	20250218	090100	48145000	56500	56000	56900	55400	637
747	20250218	090000	12453600	56400	55900	56500	55900	212