KissMeData/361390/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	212800	6599123170	16950	16950	16950	16950	10078
3	20250211	212700	6599123170	16950	16950	16950	16950	0
4	20250211	212600	6599123170	16950	16950	16950	16950	0
5	20250211	212500	6599123170	16950	16950	16950	16950	0
6	20250211	212400	6599123170	16950	16950	16950	16950	0
7	20250211	212300	6599123170	16950	16950	16950	16950	0
8	20250211	212200	6599123170	16950	16950	16950	16950	0
9	20250211	212100	6599123170	16950	16950	16950	16950	0
10	20250211	212000	6599123170	16950	16950	16950	16950	0
11	20250211	211900	6599123170	16950	16950	16950	16950	0
12	20250211	211800	6599123170	16950	16950	16950	16950	0
13	20250211	211700	6599123170	16950	16950	16950	16950	0
14	20250211	211600	6599123170	16950	16950	16950	16950	0
15	20250211	211500	6599123170	16950	16950	16950	16950	0
16	20250211	211400	6599123170	16950	16950	16950	16950	0
17	20250211	211300	6599123170	16950	16950	16950	16950	0
18	20250211	211200	6599123170	16950	16950	16950	16950	0
19	20250211	211100	6599123170	16950	16950	16950	16950	0
20	20250211	211000	6599123170	16950	16950	16950	16950	0
21	20250211	210900	6599123170	16950	16950	16950	16950	0
22	20250211	210800	6599123170	16950	16950	16950	16950	0
23	20250211	210700	6599123170	16950	16950	16950	16950	0
24	20250211	210600	6599123170	16950	16950	16950	16950	0
25	20250211	210500	6599123170	16950	16950	16950	16950	0
26	20250211	210400	6599123170	16950	16950	16950	16950	0
27	20250211	210300	6599123170	16950	16950	16950	16950	0
28	20250211	210200	6599123170	16950	16950	16950	16950	0
29	20250211	210100	6599123170	16950	16950	16950	16950	0
30	20250211	210000	6599123170	16950	16950	16950	16950	0
31	20250211	205900	6599123170	16950	16950	16950	16950	0
32	20250211	205800	6599123170	16950	16950	16950	16950	10078
33	20250211	205700	6599123170	16950	16950	16950	16950	0
34	20250211	205600	6599123170	16950	16950	16950	16950	0
35	20250211	205500	6599123170	16950	16950	16950	16950	0
36	20250211	205400	6599123170	16950	16950	16950	16950	0
37	20250211	205300	6599123170	16950	16950	16950	16950	0
38	20250211	205200	6599123170	16950	16950	16950	16950	0
39	20250211	205100	6599123170	16950	16950	16950	16950	0
40	20250211	205000	6599123170	16950	16950	16950	16950	0
41	20250211	204900	6599123170	16950	16950	16950	16950	0
42	20250211	204800	6599123170	16950	16950	16950	16950	0
43	20250211	204700	6599123170	16950	16950	16950	16950	0
44	20250211	204600	6599123170	16950	16950	16950	16950	0
45	20250211	204500	6599123170	16950	16950	16950	16950	0
46	20250211	204400	6599123170	16950	16950	16950	16950	0
47	20250211	204300	6599123170	16950	16950	16950	16950	0
48	20250211	204200	6599123170	16950	16950	16950	16950	0
49	20250211	204100	6599123170	16950	16950	16950	16950	0
50	20250211	204000	6599123170	16950	16950	16950	16950	0
51	20250211	203900	6599123170	16950	16950	16950	16950	0
52	20250211	203800	6599123170	16950	16950	16950	16950	0
53	20250211	203700	6599123170	16950	16950	16950	16950	0
54	20250211	203600	6599123170	16950	16950	16950	16950	0
55	20250211	203500	6599123170	16950	16950	16950	16950	0
56	20250211	203400	6599123170	16950	16950	16950	16950	0
57	20250211	203300	6599123170	16950	16950	16950	16950	0
58	20250211	203200	6599123170	16950	16950	16950	16950	0
59	20250211	203100	6599123170	16950	16950	16950	16950	0
60	20250211	203000	6599123170	16950	16950	16950	16950	0
61	20250211	202900	6599123170	16950	16950	16950	16950	0
62	20250211	202800	6599123170	16950	16950	16950	16950	10078
63	20250211	202700	6599123170	16950	16950	16950	16950	0
64	20250211	202600	6599123170	16950	16950	16950	16950	0
65	20250211	202500	6599123170	16950	16950	16950	16950	0
66	20250211	202400	6599123170	16950	16950	16950	16950	0
67	20250211	202300	6599123170	16950	16950	16950	16950	0
68	20250211	202200	6599123170	16950	16950	16950	16950	0
69	20250211	202100	6599123170	16950	16950	16950	16950	0
70	20250211	202000	6599123170	16950	16950	16950	16950	0
71	20250211	201900	6599123170	16950	16950	16950	16950	0
72	20250211	201800	6599123170	16950	16950	16950	16950	0
73	20250211	201700	6599123170	16950	16950	16950	16950	0
74	20250211	201600	6599123170	16950	16950	16950	16950	0
75	20250211	201500	6599123170	16950	16950	16950	16950	0
76	20250211	201400	6599123170	16950	16950	16950	16950	0
77	20250211	201300	6599123170	16950	16950	16950	16950	0
78	20250211	201200	6599123170	16950	16950	16950	16950	0
79	20250211	201100	6599123170	16950	16950	16950	16950	0
80	20250211	201000	6599123170	16950	16950	16950	16950	0
81	20250211	200900	6599123170	16950	16950	16950	16950	0
82	20250211	200800	6599123170	16950	16950	16950	16950	0
83	20250211	200700	6599123170	16950	16950	16950	16950	0
84	20250211	200600	6599123170	16950	16950	16950	16950	0
85	20250211	200500	6599123170	16950	16950	16950	16950	0
86	20250211	200400	6599123170	16950	16950	16950	16950	0
87	20250211	200300	6599123170	16950	16950	16950	16950	0
88	20250211	200200	6599123170	16950	16950	16950	16950	0
89	20250211	200100	6599123170	16950	16950	16950	16950	0
90	20250211	200000	6599123170	16950	16950	16950	16950	0
91	20250211	195900	6599123170	16950	16950	16950	16950	0
92	20250211	195800	6599123170	16950	16950	16950	16950	10078
93	20250211	195700	6599123170	16950	16950	16950	16950	0
94	20250211	195600	6599123170	16950	16950	16950	16950	0
95	20250211	195500	6599123170	16950	16950	16950	16950	0
96	20250211	195400	6599123170	16950	16950	16950	16950	0
97	20250211	195300	6599123170	16950	16950	16950	16950	0
98	20250211	195200	6599123170	16950	16950	16950	16950	0
99	20250211	195100	6599123170	16950	16950	16950	16950	0
100	20250211	195000	6599123170	16950	16950	16950	16950	0
101	20250211	194900	6599123170	16950	16950	16950	16950	0
102	20250211	194800	6599123170	16950	16950	16950	16950	0
103	20250211	194700	6599123170	16950	16950	16950	16950	0
104	20250211	194600	6599123170	16950	16950	16950	16950	0
105	20250211	194500	6599123170	16950	16950	16950	16950	0
106	20250211	194400	6599123170	16950	16950	16950	16950	0
107	20250211	194300	6599123170	16950	16950	16950	16950	0
108	20250211	194200	6599123170	16950	16950	16950	16950	0
109	20250211	194100	6599123170	16950	16950	16950	16950	0
110	20250211	194000	6599123170	16950	16950	16950	16950	0
111	20250211	193900	6599123170	16950	16950	16950	16950	0
112	20250211	193800	6599123170	16950	16950	16950	16950	0
113	20250211	193700	6599123170	16950	16950	16950	16950	0
114	20250211	193600	6599123170	16950	16950	16950	16950	0
115	20250211	193500	6599123170	16950	16950	16950	16950	0
116	20250211	193400	6599123170	16950	16950	16950	16950	0
117	20250211	193300	6599123170	16950	16950	16950	16950	0
118	20250211	193200	6599123170	16950	16950	16950	16950	0
119	20250211	193100	6599123170	16950	16950	16950	16950	0
120	20250211	193000	6599123170	16950	16950	16950	16950	0
121	20250211	192900	6599123170	16950	16950	16950	16950	0
122	20250211	192800	6599123170	16950	16950	16950	16950	10078
123	20250211	192700	6599123170	16950	16950	16950	16950	0
124	20250211	192600	6599123170	16950	16950	16950	16950	0
125	20250211	192500	6599123170	16950	16950	16950	16950	0
126	20250211	192400	6599123170	16950	16950	16950	16950	0
127	20250211	192300	6599123170	16950	16950	16950	16950	0
128	20250211	192200	6599123170	16950	16950	16950	16950	0
129	20250211	192100	6599123170	16950	16950	16950	16950	0
130	20250211	192000	6599123170	16950	16950	16950	16950	0
131	20250211	191900	6599123170	16950	16950	16950	16950	0
132	20250211	191800	6599123170	16950	16950	16950	16950	0
133	20250211	191700	6599123170	16950	16950	16950	16950	0
134	20250211	191600	6599123170	16950	16950	16950	16950	0
135	20250211	191500	6599123170	16950	16950	16950	16950	0
136	20250211	191400	6599123170	16950	16950	16950	16950	0
137	20250211	191300	6599123170	16950	16950	16950	16950	0
138	20250211	191200	6599123170	16950	16950	16950	16950	0
139	20250211	191100	6599123170	16950	16950	16950	16950	0
140	20250211	191000	6599123170	16950	16950	16950	16950	0
141	20250211	190900	6599123170	16950	16950	16950	16950	0
142	20250211	190800	6599123170	16950	16950	16950	16950	0
143	20250211	190700	6599123170	16950	16950	16950	16950	0
144	20250211	190600	6599123170	16950	16950	16950	16950	0
145	20250211	190500	6599123170	16950	16950	16950	16950	0
146	20250211	190400	6599123170	16950	16950	16950	16950	0
147	20250211	190300	6599123170	16950	16950	16950	16950	0
148	20250211	190200	6599123170	16950	16950	16950	16950	0
149	20250211	190100	6599123170	16950	16950	16950	16950	0
150	20250211	190000	6599123170	16950	16950	16950	16950	0
151	20250211	185900	6599123170	16950	16950	16950	16950	0
152	20250211	185800	6599123170	16950	16950	16950	16950	10078
153	20250211	185700	6599123170	16950	16950	16950	16950	0
154	20250211	185600	6599123170	16950	16950	16950	16950	0
155	20250211	185500	6599123170	16950	16950	16950	16950	0
156	20250211	185400	6599123170	16950	16950	16950	16950	0
157	20250211	185300	6599123170	16950	16950	16950	16950	0
158	20250211	185200	6599123170	16950	16950	16950	16950	0
159	20250211	185100	6599123170	16950	16950	16950	16950	0
160	20250211	185000	6599123170	16950	16950	16950	16950	0
161	20250211	184900	6599123170	16950	16950	16950	16950	0
162	20250211	184800	6599123170	16950	16950	16950	16950	0
163	20250211	184700	6599123170	16950	16950	16950	16950	0
164	20250211	184600	6599123170	16950	16950	16950	16950	0
165	20250211	184500	6599123170	16950	16950	16950	16950	0
166	20250211	184400	6599123170	16950	16950	16950	16950	0
167	20250211	184300	6599123170	16950	16950	16950	16950	0
168	20250211	184200	6599123170	16950	16950	16950	16950	0
169	20250211	184100	6599123170	16950	16950	16950	16950	0
170	20250211	184000	6599123170	16950	16950	16950	16950	0
171	20250211	183900	6599123170	16950	16950	16950	16950	0
172	20250211	183800	6599123170	16950	16950	16950	16950	0
173	20250211	183700	6599123170	16950	16950	16950	16950	0
174	20250211	183600	6599123170	16950	16950	16950	16950	0
175	20250211	183500	6599123170	16950	16950	16950	16950	0
176	20250211	183400	6599123170	16950	16950	16950	16950	0
177	20250211	183300	6599123170	16950	16950	16950	16950	0
178	20250211	183200	6599123170	16950	16950	16950	16950	0
179	20250211	183100	6599123170	16950	16950	16950	16950	0
180	20250211	183000	6599123170	16950	16950	16950	16950	0
181	20250211	182900	6599123170	16950	16950	16950	16950	0
182	20250211	182800	6599123170	16950	16950	16950	16950	10078
183	20250211	182700	6599123170	16950	16950	16950	16950	0
184	20250211	182600	6599123170	16950	16950	16950	16950	0
185	20250211	182500	6599123170	16950	16950	16950	16950	0
186	20250211	182400	6599123170	16950	16950	16950	16950	0
187	20250211	182300	6599123170	16950	16950	16950	16950	0
188	20250211	182200	6599123170	16950	16950	16950	16950	0
189	20250211	182100	6599123170	16950	16950	16950	16950	0
190	20250211	182000	6599123170	16950	16950	16950	16950	0
191	20250211	181900	6599123170	16950	16950	16950	16950	0
192	20250211	181800	6599123170	16950	16950	16950	16950	0
193	20250211	181700	6599123170	16950	16950	16950	16950	0
194	20250211	181600	6599123170	16950	16950	16950	16950	0
195	20250211	181500	6599123170	16950	16950	16950	16950	0
196	20250211	181400	6599123170	16950	16950	16950	16950	0
197	20250211	181300	6599123170	16950	16950	16950	16950	0
198	20250211	181200	6599123170	16950	16950	16950	16950	0
199	20250211	181100	6599123170	16950	16950	16950	16950	0
200	20250211	181000	6599123170	16950	16950	16950	16950	0
201	20250211	180900	6599123170	16950	16950	16950	16950	0
202	20250211	180800	6599123170	16950	16950	16950	16950	0
203	20250211	180700	6599123170	16950	16950	16950	16950	0
204	20250211	180600	6599123170	16950	16950	16950	16950	0
205	20250211	180500	6599123170	16950	16950	16950	16950	0
206	20250211	180400	6599123170	16950	16950	16950	16950	0
207	20250211	180300	6599123170	16950	16950	16950	16950	0
208	20250211	180200	6599123170	16950	16950	16950	16950	0
209	20250211	180100	6599123170	16950	16950	16950	16950	0
210	20250211	180000	6599123170	16950	16950	16950	16950	0
211	20250211	175900	6599123170	16950	16950	16950	16950	0
212	20250211	175800	6599123170	16950	16950	16950	16950	10078
213	20250211	175700	6599123170	16950	16950	16950	16950	0
214	20250211	175600	6599123170	16950	16950	16950	16950	0
215	20250211	175500	6599123170	16950	16950	16950	16950	0
216	20250211	175400	6599123170	16950	16950	16950	16950	0
217	20250211	175300	6599123170	16950	16950	16950	16950	0
218	20250211	175200	6599123170	16950	16950	16950	16950	0
219	20250211	175100	6599123170	16950	16950	16950	16950	0
220	20250211	175000	6599123170	16950	16950	16950	16950	0
221	20250211	174900	6599123170	16950	16950	16950	16950	0
222	20250211	174800	6599123170	16950	16950	16950	16950	0
223	20250211	174700	6599123170	16950	16950	16950	16950	0
224	20250211	174600	6599123170	16950	16950	16950	16950	0
225	20250211	174500	6599123170	16950	16950	16950	16950	0
226	20250211	174400	6599123170	16950	16950	16950	16950	0
227	20250211	174300	6599123170	16950	16950	16950	16950	0
228	20250211	174200	6599123170	16950	16950	16950	16950	0
229	20250211	174100	6599123170	16950	16950	16950	16950	0
230	20250211	174000	6599123170	16950	16950	16950	16950	0
231	20250211	173900	6599123170	16950	16950	16950	16950	0
232	20250211	173800	6599123170	16950	16950	16950	16950	0
233	20250211	173700	6599123170	16950	16950	16950	16950	0
234	20250211	173600	6599123170	16950	16950	16950	16950	0
235	20250211	173500	6599123170	16950	16950	16950	16950	0
236	20250211	173400	6599123170	16950	16950	16950	16950	0
237	20250211	173300	6599123170	16950	16950	16950	16950	0
238	20250211	173200	6599123170	16950	16950	16950	16950	0
239	20250211	173100	6599123170	16950	16950	16950	16950	0
240	20250211	173000	6599123170	16950	16950	16950	16950	0
241	20250211	172900	6599123170	16950	16950	16950	16950	0
242	20250211	172800	6599123170	16950	16950	16950	16950	10078
243	20250211	172700	6599123170	16950	16950	16950	16950	0
244	20250211	172600	6599123170	16950	16950	16950	16950	0
245	20250211	172500	6599123170	16950	16950	16950	16950	0
246	20250211	172400	6599123170	16950	16950	16950	16950	0
247	20250211	172300	6599123170	16950	16950	16950	16950	0
248	20250211	172200	6599123170	16950	16950	16950	16950	0
249	20250211	172100	6599123170	16950	16950	16950	16950	0
250	20250211	172000	6599123170	16950	16950	16950	16950	0
251	20250211	171900	6599123170	16950	16950	16950	16950	0
252	20250211	171800	6599123170	16950	16950	16950	16950	0
253	20250211	171700	6599123170	16950	16950	16950	16950	0
254	20250211	171600	6599123170	16950	16950	16950	16950	0
255	20250211	171500	6599123170	16950	16950	16950	16950	0
256	20250211	171400	6599123170	16950	16950	16950	16950	0
257	20250211	171300	6599123170	16950	16950	16950	16950	0
258	20250211	171200	6599123170	16950	16950	16950	16950	0
259	20250211	171100	6599123170	16950	16950	16950	16950	0
260	20250211	171000	6599123170	16950	16950	16950	16950	0
261	20250211	170900	6599123170	16950	16950	16950	16950	0
262	20250211	170800	6599123170	16950	16950	16950	16950	0
263	20250211	170700	6599123170	16950	16950	16950	16950	0
264	20250211	170600	6599123170	16950	16950	16950	16950	0
265	20250211	170500	6599123170	16950	16950	16950	16950	0
266	20250211	170400	6599123170	16950	16950	16950	16950	0
267	20250211	170300	6599123170	16950	16950	16950	16950	0
268	20250211	170200	6599123170	16950	16950	16950	16950	0
269	20250211	170100	6599123170	16950	16950	16950	16950	0
270	20250211	170000	6599123170	16950	16950	16950	16950	0
271	20250211	165900	6599123170	16950	16950	16950	16950	0
272	20250211	165800	6599123170	16950	16950	16950	16950	10078
273	20250211	165700	6599123170	16950	16950	16950	16950	0
274	20250211	165600	6599123170	16950	16950	16950	16950	0
275	20250211	165500	6599123170	16950	16950	16950	16950	0
276	20250211	165400	6599123170	16950	16950	16950	16950	0
277	20250211	165300	6599123170	16950	16950	16950	16950	0
278	20250211	165200	6599123170	16950	16950	16950	16950	0
279	20250211	165100	6599123170	16950	16950	16950	16950	0
280	20250211	165000	6599123170	16950	16950	16950	16950	0
281	20250211	164900	6599123170	16950	16950	16950	16950	0
282	20250211	164800	6599123170	16950	16950	16950	16950	0
283	20250211	164700	6599123170	16950	16950	16950	16950	0
284	20250211	164600	6599123170	16950	16950	16950	16950	0
285	20250211	164500	6599123170	16950	16950	16950	16950	0
286	20250211	164400	6599123170	16950	16950	16950	16950	0
287	20250211	164300	6599123170	16950	16950	16950	16950	0
288	20250211	164200	6599123170	16950	16950	16950	16950	0
289	20250211	164100	6599123170	16950	16950	16950	16950	0
290	20250211	164000	6599123170	16950	16950	16950	16950	0
291	20250211	163900	6599123170	16950	16950	16950	16950	0
292	20250211	163800	6599123170	16950	16950	16950	16950	0
293	20250211	163700	6599123170	16950	16950	16950	16950	0
294	20250211	163600	6599123170	16950	16950	16950	16950	0
295	20250211	163500	6599123170	16950	16950	16950	16950	0
296	20250211	163400	6599123170	16950	16950	16950	16950	0
297	20250211	163300	6599123170	16950	16950	16950	16950	0
298	20250211	163200	6599123170	16950	16950	16950	16950	0
299	20250211	163100	6599123170	16950	16950	16950	16950	0
300	20250211	163000	6599123170	16950	16950	16950	16950	0
301	20250211	162900	6599123170	16950	16950	16950	16950	0
302	20250211	162800	6599123170	16950	16950	16950	16950	10078
303	20250211	162700	6599123170	16950	16950	16950	16950	0
304	20250211	162600	6599123170	16950	16950	16950	16950	0
305	20250211	162500	6599123170	16950	16950	16950	16950	0
306	20250211	162400	6599123170	16950	16950	16950	16950	0
307	20250211	162300	6599123170	16950	16950	16950	16950	0
308	20250211	162200	6599123170	16950	16950	16950	16950	0
309	20250211	162100	6599123170	16950	16950	16950	16950	0
310	20250211	162000	6599123170	16950	16950	16950	16950	0
311	20250211	161900	6599123170	16950	16950	16950	16950	0
312	20250211	161800	6599123170	16950	16950	16950	16950	0
313	20250211	161700	6599123170	16950	16950	16950	16950	0
314	20250211	161600	6599123170	16950	16950	16950	16950	0
315	20250211	161500	6599123170	16950	16950	16950	16950	0
316	20250211	161400	6599123170	16950	16950	16950	16950	0
317	20250211	161300	6599123170	16950	16950	16950	16950	0
318	20250211	161200	6599123170	16950	16950	16950	16950	0
319	20250211	161100	6599123170	16950	16950	16950	16950	0
320	20250211	161000	6599123170	16950	16950	16950	16950	0
321	20250211	160900	6599123170	16950	16950	16950	16950	0
322	20250211	160800	6599123170	16950	16950	16950	16950	0
323	20250211	160700	6599123170	16950	16950	16950	16950	0
324	20250211	160600	6599123170	16950	16950	16950	16950	0
325	20250211	160500	6599123170	16950	16950	16950	16950	0
326	20250211	160400	6599123170	16950	16950	16950	16950	0
327	20250211	160300	6599123170	16950	16950	16950	16950	0
328	20250211	160200	6599123170	16950	16950	16950	16950	0
329	20250211	160100	6599123170	16950	16950	16950	16950	0
330	20250211	160000	6599123170	16950	16950	16950	16950	0
331	20250211	155900	6599123170	16950	16950	16950	16950	0
332	20250211	155800	6599123170	16950	16950	16950	16950	10078
333	20250211	155700	6599123170	16950	16950	16950	16950	0
334	20250211	155600	6599123170	16950	16950	16950	16950	0
335	20250211	155500	6599123170	16950	16950	16950	16950	0
336	20250211	155400	6599123170	16950	16950	16950	16950	0
337	20250211	155300	6599123170	16950	16950	16950	16950	0
338	20250211	155200	6599123170	16950	16950	16950	16950	0
339	20250211	155100	6599123170	16950	16950	16950	16950	0
340	20250211	155000	6599123170	16950	16950	16950	16950	0
341	20250211	154900	6599123170	16950	16950	16950	16950	0
342	20250211	154800	6599123170	16950	16950	16950	16950	0
343	20250211	154700	6599123170	16950	16950	16950	16950	0
344	20250211	154600	6599123170	16950	16950	16950	16950	0
345	20250211	154500	6599123170	16950	16950	16950	16950	0
346	20250211	154400	6599123170	16950	16950	16950	16950	0
347	20250211	154300	6599123170	16950	16950	16950	16950	0
348	20250211	154200	6599123170	16950	16950	16950	16950	0
349	20250211	154100	6599123170	16950	16950	16950	16950	0
350	20250211	154000	6599123170	16950	16950	16950	16950	0
351	20250211	153900	6599123170	16950	16950	16950	16950	0
352	20250211	153800	6599123170	16950	16950	16950	16950	0
353	20250211	153700	6599123170	16950	16950	16950	16950	0
354	20250211	153600	6599123170	16950	16950	16950	16950	0
355	20250211	153500	6599123170	16950	16950	16950	16950	0
356	20250211	153400	6599123170	16950	16950	16950	16950	0
357	20250211	153300	6599123170	16950	16950	16950	16950	0
358	20250211	153200	6599123170	16950	16950	16950	16950	0
359	20250211	153100	6599123170	16950	16950	16950	16950	0
360	20250211	153000	6599123170	16950	16950	16950	16950	10078
361	20250211	152900	6428301070	16950	16950	16950	16950	0
362	20250211	152800	6428301070	16950	16950	16950	16950	0
363	20250211	152700	6428301070	16950	16950	16950	16950	0
364	20250211	152600	6428301070	16950	16950	16950	16950	0
365	20250211	152500	6428301070	16950	16950	16950	16950	0
366	20250211	152400	6428301070	16950	16950	16950	16950	0
367	20250211	152300	6428301070	16950	16950	16950	16950	0
368	20250211	152200	6428301070	16950	16950	16950	16950	0
369	20250211	152100	6428301070	16950	16950	16950	16950	0
370	20250211	152000	6428301070	16950	16950	16950	16950	0
371	20250211	151900	6428301070	16950	16860	16950	16860	6417
372	20250211	151800	6319875150	16860	16790	16860	16770	5886
373	20250211	151700	6220894570	16790	16700	16790	16700	2100
374	20250211	151600	6185695860	16700	16760	16760	16700	1004
375	20250211	151500	6168907480	16770	16710	16770	16690	1301
376	20250211	151400	6147111740	16720	16700	16760	16690	2162
377	20250211	151300	6110975850	16700	16730	16760	16700	5780
378	20250211	151200	6014270480	16730	16710	16740	16700	1910
379	20250211	151100	5982331440	16710	16690	16710	16680	5610
380	20250211	151000	5888650290	16680	16670	16690	16650	2010
381	20250211	150900	5855118720	16650	16600	16670	16600	4048
382	20250211	150800	5787834240	16600	16610	16620	16590	357
383	20250211	150700	5781906240	16610	16610	16620	16560	332
384	20250211	150600	5776389180	16610	16590	16620	16560	843
385	20250211	150500	5762398260	16590	16620	16620	16580	358
386	20250211	150400	5756451060	16620	16570	16620	16560	1179
387	20250211	150300	5736898990	16570	16620	16630	16570	3550
388	20250211	150200	5677956890	16620	16650	16650	16610	494
389	20250211	150100	5669743350	16620	16620	16650	16620	629
390	20250211	150000	5659284610	16620	16660	16680	16620	3726
391	20250211	145900	5597230250	16660	16640	16660	16630	521
392	20250211	145800	5588558250	16630	16590	16650	16580	1361
393	20250211	145700	5565957610	16570	16540	16600	16540	1106
394	20250211	145600	5547623200	16540	16530	16550	16520	357
395	20250211	145500	5541718050	16530	16530	16560	16520	2037
396	20250211	145400	5508048740	16530	16550	16560	16530	408
397	20250211	145300	5501298850	16560	16560	16580	16550	111
398	20250211	145200	5499460740	16570	16550	16580	16540	1340
399	20250211	145100	5477283090	16540	16550	16570	16540	525
400	20250211	145000	5468594830	16540	16540	16550	16540	295
401	20250211	144900	5463714670	16540	16550	16550	16540	1261
402	20250211	144800	5442847590	16550	16600	16600	16550	481
403	20250211	144700	5434877540	16590	16600	16600	16540	785
404	20250211	144600	5421864470	16600	16650	16690	16580	1927
405	20250211	144500	5389770060	16650	16540	16660	16520	2164
406	20250211	144400	5353898510	16520	16520	16520	16520	234
407	20250211	144300	5350032830	16530	16520	16530	16520	354
408	20250211	144200	5344184710	16520	16520	16540	16520	363
409	20250211	144100	5338186770	16520	16530	16540	16520	293
410	20250211	144000	5333343540	16530	16550	16560	16530	757
411	20250211	143900	5320823720	16550	16560	16570	16540	230
412	20250211	143800	5317018660	16540	16550	16560	16540	1128
413	20250211	143700	5298349240	16550	16580	16580	16540	1147
414	20250211	143600	5279360040	16570	16530	16580	16530	1001
415	20250211	143500	5262774730	16570	16560	16570	16530	1050
416	20250211	143400	5245392080	16560	16560	16580	16530	334
417	20250211	143300	5239861200	16570	16570	16580	16560	269
418	20250211	143200	5235404170	16580	16570	16590	16560	62
419	20250211	143100	5234376710	16560	16590	16590	16550	1502
420	20250211	143000	5209511420	16590	16580	16600	16560	755
421	20250211	142900	5196997020	16580	16580	16580	16560	523
422	20250211	142800	5188332850	16580	16550	16670	16550	2393
423	20250211	142700	5148584920	16550	16600	16610	16530	210
424	20250211	142600	5145107850	16610	16530	16610	16530	2833
425	20250211	142500	5098141220	16530	16530	16540	16510	768
426	20250211	142400	5085445330	16530	16530	16540	16530	165
427	20250211	142300	5082716690	16530	16550	16550	16510	1010
428	20250211	142200	5066028550	16530	16530	16540	16510	397
429	20250211	142100	5059468290	16530	16530	16560	16530	1699
430	20250211	142000	5031369400	16530	16530	16530	16510	367
431	20250211	141900	5025304480	16530	16570	16570	16530	961
432	20250211	141800	5009406430	16590	16650	16650	16510	1829
433	20250211	141700	4979026690	16650	16600	16670	16590	720
434	20250211	141600	4967048020	16600	16550	16640	16530	622
435	20250211	141500	4956730830	16550	16540	16600	16540	659
436	20250211	141400	4945821990	16540	16480	16540	16470	1023
437	20250211	141300	4928938840	16480	16480	16510	16470	418
438	20250211	141200	4922047420	16480	16490	16510	16480	655
439	20250211	141100	4911249130	16480	16500	16500	16480	75
440	20250211	141000	4910012530	16500	16500	16510	16490	188
441	20250211	140900	4906910390	16510	16450	16550	16450	813
442	20250211	140800	4893494190	16450	16500	16500	16450	814
443	20250211	140700	4880101980	16500	16530	16640	16500	537
444	20250211	140600	4871196610	16490	16400	16600	16400	2012
445	20250211	140500	4838027420	16390	16400	16420	16390	450
446	20250211	140400	4830649860	16420	16440	16440	16400	1765
447	20250211	140300	4801696880	16440	16490	16490	16410	1920
448	20250211	140200	4770153140	16490	16560	16580	16460	1043
449	20250211	140100	4752912210	16560	16530	16560	16500	1057
450	20250211	140000	4735450660	16530	16570	16610	16530	480
451	20250211	135900	4727499610	16520	16510	16600	16420	1117
452	20250211	135800	4709067870	16520	16550	16550	16520	567
453	20250211	135700	4699695640	16530	16480	16610	16420	2822
454	20250211	135600	4653096060	16490	16570	16570	16490	1028
455	20250211	135500	4636103330	16570	16720	16720	16540	5870
456	20250211	135400	4538594370	16720	16610	16740	16610	4533
457	20250211	135300	4462925490	16610	16640	16640	16570	1385
458	20250211	135200	4439931720	16640	16460	16770	16460	5362
459	20250211	135100	4350924480	16500	16350	16500	16300	2169
460	20250211	135000	4315459660	16360	16380	16410	16300	4062
461	20250211	134900	4249042860	16410	16500	16530	16350	4131
462	20250211	134800	4181116870	16490	16440	16530	16420	3707
463	20250211	134700	4120019290	16440	16440	16470	16400	1958
464	20250211	134600	4087868090	16460	16390	16510	16340	3375
465	20250211	134500	4032409390	16450	16400	16530	16360	7933
466	20250211	134400	3901993540	16480	16700	16790	16380	15406
467	20250211	134300	3646121490	16640	16610	16830	16530	24287
468	20250211	134200	3240457480	16680	16680	16680	16680	0
469	20250211	134100	3240457480	16680	16500	16680	16470	11397
470	20250211	134000	3051031370	16520	16330	16550	16330	6685
471	20250211	133900	2941141940	16330	16330	16330	16280	270
472	20250211	133800	2936743900	16330	16360	16360	16280	551
473	20250211	133700	2927748390	16350	16240	16380	16230	1130
474	20250211	133600	2909302020	16120	16290	16290	16120	1454
475	20250211	133500	2885781460	16290	16300	16310	16260	562
476	20250211	133400	2876625310	16290	16320	16340	16290	174
477	20250211	133300	2873787350	16320	16360	16380	16320	1090
478	20250211	133200	2855965390	16360	16410	16430	16360	1493
479	20250211	133100	2831492550	16400	16430	16470	16400	4224
480	20250211	133000	2762056570	16450	16420	16460	16390	3028
481	20250211	132900	2712301530	16450	16420	16580	16410	9409
482	20250211	132800	2557192600	16440	16180	16450	16180	14578
483	20250211	132700	2319114590	16210	16210	16210	16180	366
484	20250211	132600	2313189770	16210	16240	16240	16210	664
485	20250211	132500	2302414780	16260	16240	16280	16240	2623
486	20250211	132400	2259769780	16240	16230	16240	16230	905
487	20250211	132300	2245073640	16220	16220	16230	16220	190
488	20250211	132200	2241991820	16210	16200	16210	16200	564
489	20250211	132100	2232850110	16210	16190	16210	16190	1295
490	20250211	132000	2211874510	16190	16180	16200	16180	227
491	20250211	131900	2208199750	16180	16200	16200	16180	797
492	20250211	131800	2195289030	16220	16190	16250	16190	824
493	20250211	131700	2181922030	16200	16200	16250	16200	1385
494	20250211	131600	2159447610	16170	16030	16200	16030	4195
495	20250211	131500	2091662960	16030	15990	16110	15990	2204
496	20250211	131400	2056300080	16000	15990	16000	15950	414
497	20250211	131300	2049685480	16000	16000	16000	16000	10
498	20250211	131200	2049525480	16000	16000	16000	16000	10
499	20250211	131100	2049365480	16000	16010	16010	16000	116
500	20250211	131000	2047508370	16010	15970	16010	15960	199
501	20250211	130900	2044325140	15980	16010	16010	15980	244
502	20250211	130800	2040423840	16010	16040	16040	16010	55
503	20250211	130700	2039542970	16040	16050	16050	16040	29
504	20250211	130600	2039077750	16050	16060	16060	16050	7
505	20250211	130500	2038965390	16060	16060	16060	16060	32
506	20250211	130400	2038451470	16060	16060	16070	16060	23
507	20250211	130300	2038082080	16050	16050	16050	16050	6
508	20250211	130200	2037985780	16050	16050	16050	16050	14
509	20250211	130100	2037761080	16060	16040	16060	16040	158
510	20250211	130000	2035224810	16030	15980	16030	15980	246
511	20250211	125900	2031290830	15970	15970	15970	15970	0
512	20250211	125800	2031290830	15970	15980	15980	15970	20
513	20250211	125700	2030971310	15970	15990	15990	15970	167
514	20250211	125600	2028303820	15940	16010	16050	15940	311
515	20250211	125500	2023332540	16010	16030	16030	16010	27
516	20250211	125400	2022900230	16030	16030	16030	16030	0
517	20250211	125300	2022900230	16030	16030	16030	16000	581
518	20250211	125200	2013596090	16030	16040	16060	16000	461
519	20250211	125100	2006204240	16040	16030	16040	16030	31
520	20250211	125000	2005707010	16040	16040	16040	15940	755
521	20250211	124900	1993647970	16050	16020	16050	16020	357
522	20250211	124800	1987925830	16030	16080	16080	16030	1122
523	20250211	124700	1969916260	16080	16090	16110	16080	65
524	20250211	124600	1968870400	16110	16110	16110	16060	329
525	20250211	124500	1963575270	16110	16090	16110	16080	320
526	20250211	124400	1958423500	16120	16080	16120	16080	243
527	20250211	124300	1954512020	16090	16120	16120	16070	1092
528	20250211	124200	1936937230	16110	16110	16110	16070	399
529	20250211	124100	1930511270	16110	16080	16130	16080	2007
530	20250211	124000	1898191250	16080	16050	16090	16020	1619
531	20250211	123900	1872188790	16010	16030	16050	15960	330
532	20250211	123800	1866909550	16030	16010	16050	16010	147
533	20250211	123700	1864553970	16010	16060	16060	16000	840
534	20250211	123600	1851096980	16040	16050	16060	16040	1101
535	20250211	123500	1833415420	16050	16050	16050	16050	11
536	20250211	123400	1833238870	16050	16050	16050	16050	93
537	20250211	123300	1831746220	16050	16040	16060	16040	104
538	20250211	123200	1830076140	16040	16040	16060	16040	520
539	20250211	123100	1821728260	16050	16050	16060	16030	349
540	20250211	123000	1816128490	16050	15990	16050	15990	2605
541	20250211	122900	1774424170	15980	15990	15990	15980	1168
542	20250211	122800	1755747900	15990	15990	15990	15990	0
543	20250211	122700	1755747900	15990	15960	15990	15960	1337
544	20250211	122600	1734406310	15940	15940	15940	15940	153
545	20250211	122500	1731967490	15940	15940	15940	15940	8
546	20250211	122400	1731839970	15940	15950	15960	15940	423
547	20250211	122300	1725097070	15940	15960	15960	15940	203
548	20250211	122200	1721857310	15940	15940	15940	15940	510
549	20250211	122100	1713727910	15960	15960	15960	15960	26
550	20250211	122000	1713312950	15960	15930	15960	15930	489
551	20250211	121900	1705511190	15940	15890	15940	15890	149
552	20250211	121800	1703137740	15890	15890	15910	15890	9
553	20250211	121700	1702994710	15880	15860	15890	15860	146
554	20250211	121600	1700676390	15840	15950	15950	15830	1386
555	20250211	121500	1678667910	15960	15970	15970	15960	3
556	20250211	121400	1678620010	15990	15970	15990	15970	4
557	20250211	121300	1678556110	15990	15980	15990	15950	205
558	20250211	121200	1675284490	16010	16020	16020	16000	5
559	20250211	121100	1675204450	16020	16010	16020	15980	549
560	20250211	121000	1666425480	16010	16010	16010	16010	1
561	20250211	120900	1666409470	16020	16020	16020	16020	8
562	20250211	120800	1666281310	16020	16000	16020	16000	438
563	20250211	120700	1659265830	16020	16020	16020	16010	692
564	20250211	120600	1648180200	16020	16010	16030	16010	5
565	20250211	120500	1648100100	16030	16030	16030	16030	0
566	20250211	120400	1648100100	16030	16000	16030	16000	16
567	20250211	120300	1647843800	15970	15980	16040	15970	5090
568	20250211	120200	1566397350	15990	15940	15990	15920	781
569	20250211	120100	1553936130	15960	15960	15960	15960	26
570	20250211	120000	1553521170	15960	15960	15970	15960	9
571	20250211	115900	1553377480	15970	15970	15970	15970	20
572	20250211	115800	1553058080	15970	15970	15970	15960	217
573	20250211	115700	1549592700	15960	15960	15960	15960	51
574	20250211	115600	1548778740	15960	15970	15970	15960	110
575	20250211	115500	1547023090	15960	15960	15960	15960	15
576	20250211	115400	1546783690	15960	15960	15960	15960	397
577	20250211	115300	1540447570	15930	15950	15950	15930	822
578	20250211	115200	1527336710	15960	15950	15960	15950	91
579	20250211	115100	1525884560	15960	15970	15970	15960	125
580	20250211	115000	1523888340	15950	15910	15970	15910	985
581	20250211	114900	1508182040	15910	15900	15910	15900	4
582	20250211	114800	1508118430	15890	15890	15890	15890	8
583	20250211	114700	1507991310	15890	15870	15890	15870	235
584	20250211	114600	1504259510	15880	15890	15890	15880	1414
585	20250211	114500	1481804390	15900	15880	15910	15880	245
586	20250211	114400	1477913720	15880	15880	15880	15880	0
587	20250211	114300	1477913720	15880	15930	15930	15860	1150
588	20250211	114200	1459601610	15930	15880	15930	15880	85
589	20250211	114100	1458250390	15930	15860	15930	15860	574
590	20250211	114000	1449125770	15860	15850	15860	15840	109
591	20250211	113900	1447397930	15840	15820	15850	15820	13
592	20250211	113800	1447191980	15850	15820	15850	15800	87
593	20250211	113700	1445813870	15820	15800	15820	15790	251
594	20250211	113600	1441845100	15830	15830	15830	15830	0
595	20250211	113500	1441845100	15830	15810	15830	15810	2
596	20250211	113400	1441813460	15830	15800	15830	15800	70
597	20250211	113300	1440707430	15830	15810	15830	15790	953
598	20250211	113200	1425647260	15810	15810	15810	15810	0
599	20250211	113100	1425647260	15810	15810	15810	15810	3
600	20250211	113000	1425599830	15810	15840	15840	15810	6
601	20250211	112900	1425504820	15810	15860	15860	15810	171
602	20250211	112800	1422798070	15850	15850	15850	15850	0
603	20250211	112700	1422798070	15850	15860	15860	15850	569
604	20250211	112600	1413778730	15860	15860	15860	15860	60
605	20250211	112500	1412827130	15850	15850	15850	15840	240
606	20250211	112400	1409024150	15850	15850	15850	15850	0
607	20250211	112300	1409024150	15850	15870	15870	15850	337
608	20250211	112200	1403680440	15890	15890	15930	15890	240
609	20250211	112100	1399866190	15870	15870	15870	15870	106
610	20250211	112000	1398183970	15870	15880	15880	15870	50
611	20250211	111900	1397390020	15880	15920	15920	15880	170
612	20250211	111800	1394689020	15870	15980	16000	15860	2560
613	20250211	111700	1353809140	15980	15940	15980	15930	1140
614	20250211	111600	1335626990	15930	15890	15930	15890	955
615	20250211	111500	1320431910	15870	15850	15890	15850	150
616	20250211	111400	1318052130	15850	15900	15900	15850	844
617	20250211	111300	1304647120	15900	15870	15930	15860	209
618	20250211	111200	1301321770	15860	15880	15900	15850	663
619	20250211	111100	1290799410	15900	15900	15920	15870	307
620	20250211	111000	1285916980	15900	15850	15900	15850	1631
621	20250211	110900	1260034560	15850	15850	15850	15850	4
622	20250211	110800	1259971160	15850	15820	15850	15820	350
623	20250211	110700	1254430080	15820	15820	15820	15820	1
624	20250211	110600	1254414260	15850	15850	15850	15820	504
625	20250211	110500	1246425920	15850	15850	15850	15850	10
626	20250211	110400	1246267420	15860	15830	15860	15830	221
627	20250211	110300	1242768540	15830	15870	15870	15830	310
628	20250211	110200	1237861200	15880	15870	15880	15840	1394
629	20250211	110100	1215749240	15870	15860	15870	15860	58
630	20250211	110000	1214829340	15860	15840	15870	15840	1196
631	20250211	105900	1195871490	15830	15830	15830	15830	402
632	20250211	105800	1189507830	15830	15790	15830	15790	51
633	20250211	105700	1188702010	15800	15830	15830	15800	234
634	20250211	105600	1185004720	15830	15830	15830	15830	2
635	20250211	105500	1184973060	15830	15820	15830	15820	32
636	20250211	105400	1184466770	15800	15820	15840	15800	10
637	20250211	105300	1184308640	15840	15800	15840	15790	820
638	20250211	105200	1171341520	15780	15810	15810	15780	21
639	20250211	105100	1171009640	15810	15810	15820	15800	163
640	20250211	105000	1168433000	15820	15810	15830	15810	138
641	20250211	104900	1166249590	15810	15800	15820	15800	232
642	20250211	104800	1162581260	15800	15800	15800	15800	558
643	20250211	104700	1153764860	15790	15770	15790	15770	90
644	20250211	104600	1152345080	15770	15770	15770	15770	44
645	20250211	104500	1151651200	15770	15790	15790	15770	348
646	20250211	104400	1146162460	15800	15820	15830	15800	326
647	20250211	104300	1141007390	15820	15820	15820	15820	12
648	20250211	104200	1140817550	15800	15800	15810	15800	50
649	20250211	104100	1140027450	15830	15770	15830	15770	591
650	20250211	104000	1130683610	15770	15760	15770	15760	302
651	20250211	103900	1125923490	15750	15760	15760	15750	31
652	20250211	103800	1125435230	15750	15750	15760	15750	16
653	20250211	103700	1125183180	15760	15760	15760	15740	42
654	20250211	103600	1124521300	15770	15740	15770	15740	522
655	20250211	103500	1116290960	15730	15730	15730	15730	4
656	20250211	103400	1116228040	15750	15750	15750	15750	0
657	20250211	103300	1116228040	15750	15720	15750	15720	142
658	20250211	103200	1113992930	15750	15730	15750	15710	5
659	20250211	103100	1113914290	15700	15670	15750	15670	851
660	20250211	103000	1100540940	15690	15680	15700	15680	427
661	20250211	102900	1093840490	15680	15670	15690	15670	1021
662	20250211	102800	1077832180	15680	15680	15680	15680	6
663	20250211	102700	1077738100	15680	15670	15680	15670	8
664	20250211	102600	1077612680	15680	15680	15680	15680	1
665	20250211	102500	1077597000	15700	15680	15700	15680	356
666	20250211	102400	1072011750	15680	15680	15680	15680	991
667	20250211	102300	1056472870	15670	15670	15670	15670	0
668	20250211	102200	1056472870	15670	15660	15670	15650	314
669	20250211	102100	1051555050	15660	15660	15670	15660	461
670	20250211	102000	1044331780	15660	15650	15660	15650	114
671	20250211	101900	1042547540	15650	15650	15650	15650	119
672	20250211	101800	1040685190	15640	15640	15640	15630	329
673	20250211	101700	1035540250	15640	15640	15640	15620	162
674	20250211	101600	1033007810	15640	15610	15650	15610	352
675	20250211	101500	1027504820	15600	15600	15600	15600	104
676	20250211	101400	1025882420	15610	15610	15610	15610	1
677	20250211	101300	1025866810	15610	15590	15610	15590	4
678	20250211	101200	1025804400	15610	15580	15610	15580	2
679	20250211	101100	1025773210	15560	15560	15560	15560	1
680	20250211	101000	1025757650	15580	15600	15610	15570	51
681	20250211	100900	1024962870	15630	15570	15650	15570	295
682	20250211	100800	1020360570	15560	15570	15580	15560	14
683	20250211	100700	1020142510	15580	15540	15580	15540	169
684	20250211	100600	1017514090	15540	15560	15560	15540	32
685	20250211	100500	1017016720	15570	15570	15570	15570	4
686	20250211	100400	1016954440	15580	15570	15580	15570	14
687	20250211	100300	1016736330	15580	15540	15580	15530	375
688	20250211	100200	1010903220	15540	15550	15550	15540	480
689	20250211	100100	1003439260	15550	15560	15560	15550	908
690	20250211	100000	989318940	15560	15580	15590	15550	13
691	20250211	095900	989116590	15590	15580	15640	15560	499
692	20250211	095800	981342830	15580	15590	15590	15550	202
693	20250211	095700	978200240	15580	15580	15580	15580	0
694	20250211	095600	978200240	15580	15580	15590	15580	23
695	20250211	095500	977841800	15590	15580	15590	15580	11
696	20250211	095400	977670410	15590	15590	15590	15590	1
697	20250211	095300	977654820	15580	15550	15580	15520	843
698	20250211	095200	964562110	15540	15540	15540	15540	162
699	20250211	095100	962044630	15540	15600	15600	15540	710
700	20250211	095000	950993800	15640	15590	15640	15590	71
701	20250211	094900	949886400	15590	15580	15590	15580	728
702	20250211	094800	938537640	15580	15610	15610	15580	13
703	20250211	094700	938334940	15580	15560	15580	15560	208
704	20250211	094600	935096880	15550	15560	15560	15550	53
705	20250211	094500	934272700	15560	15560	15560	15560	6
706	20250211	094400	934179340	15550	15590	15590	15550	390
707	20250211	094300	928110070	15590	15590	15620	15590	19
708	20250211	094200	927813830	15590	15610	15620	15570	4
709	20250211	094100	927751440	15570	15540	15640	15540	313
710	20250211	094000	922874810	15540	15540	15540	15540	50
711	20250211	093900	922097810	15550	15540	15550	15530	51
712	20250211	093800	921305340	15570	15510	15590	15510	625
713	20250211	093700	911592160	15500	15520	15520	15500	490
714	20250211	093600	903992400	15550	15630	15630	15550	62
715	20250211	093500	903026410	15630	15590	15630	15590	73
716	20250211	093400	901886830	15590	15610	15610	15500	261
717	20250211	093300	897833540	15600	15580	15600	15540	216
718	20250211	093200	894470960	15560	15550	15560	15550	33
719	20250211	093100	893957640	15550	15550	15550	15550	13
720	20250211	093000	893755490	15550	15550	15550	15550	4
721	20250211	092900	893693290	15590	15590	15590	15590	0
722	20250211	092800	893693290	15590	15510	15590	15510	403
723	20250211	092700	887415260	15510	15590	15590	15510	813
724	20250211	092600	874765560	15600	15490	15610	15490	313
725	20250211	092500	869892190	15460	15480	15480	15460	295
726	20250211	092400	865331440	15480	15500	15500	15460	319
727	20250211	092300	860394740	15500	15550	15550	15500	1267
728	20250211	092200	840742280	15550	15580	15580	15550	520
729	20250211	092100	832652220	15570	15600	15660	15570	543
730	20250211	092000	824179400	15660	15580	15660	15570	162
731	20250211	091900	821652980	15580	15620	15620	15560	1985
732	20250211	091800	790684390	15630	15660	15660	15630	577
733	20250211	091700	781661950	15660	15680	15690	15660	307
734	20250211	091600	776847650	15680	15660	15680	15630	1431
735	20250211	091500	754452220	15660	15730	15730	15660	309
736	20250211	091400	749601580	15700	15730	15730	15650	1320
737	20250211	091300	728911180	15770	15800	15880	15730	1515
738	20250211	091200	704988320	15800	15960	15960	15780	2321
739	20250211	091100	668199280	15920	15890	15990	15870	2518
740	20250211	091000	628091620	15880	15960	15990	15840	1113
741	20250211	090900	610386100	15960	15890	16030	15870	1759
742	20250211	090800	582327240	15880	16030	16070	15880	3801
743	20250211	090700	521550070	16020	16120	16190	16000	2552
744	20250211	090600	480530160	16130	16120	16290	16080	5751
745	20250211	090500	387505400	16110	15900	16120	15890	4625
746	20250211	090400	313515200	15950	15970	15970	15850	1899
747	20250211	090300	283267060	15980	15700	16000	15640	5985
748	20250211	090200	188552030	15690	15590	15700	15530	3766
749	20250211	090100	129766530	15600	15490	15680	15300	4302
750	20250211	090000	62895470	15490	15170	15490	15170	4123