KissMeData/462510/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	215300	5594715500	8930	8930	8930	8930	4304
3	20250211	215200	5594715500	8930	8930	8930	8930	0
4	20250211	215100	5594715500	8930	8930	8930	8930	0
5	20250211	215000	5594715500	8930	8930	8930	8930	0
6	20250211	214900	5594715500	8930	8930	8930	8930	0
7	20250211	214800	5594715500	8930	8930	8930	8930	0
8	20250211	214700	5594715500	8930	8930	8930	8930	0
9	20250211	214600	5594715500	8930	8930	8930	8930	0
10	20250211	214500	5594715500	8930	8930	8930	8930	0
11	20250211	214400	5594715500	8930	8930	8930	8930	0
12	20250211	214300	5594715500	8930	8930	8930	8930	0
13	20250211	214200	5594715500	8930	8930	8930	8930	0
14	20250211	214100	5594715500	8930	8930	8930	8930	0
15	20250211	214000	5594715500	8930	8930	8930	8930	0
16	20250211	213900	5594715500	8930	8930	8930	8930	0
17	20250211	213800	5594715500	8930	8930	8930	8930	0
18	20250211	213700	5594715500	8930	8930	8930	8930	0
19	20250211	213600	5594715500	8930	8930	8930	8930	0
20	20250211	213500	5594715500	8930	8930	8930	8930	0
21	20250211	213400	5594715500	8930	8930	8930	8930	0
22	20250211	213300	5594715500	8930	8930	8930	8930	0
23	20250211	213200	5594715500	8930	8930	8930	8930	0
24	20250211	213100	5594715500	8930	8930	8930	8930	0
25	20250211	213000	5594715500	8930	8930	8930	8930	0
26	20250211	212900	5594715500	8930	8930	8930	8930	0
27	20250211	212800	5594715500	8930	8930	8930	8930	0
28	20250211	212700	5594715500	8930	8930	8930	8930	0
29	20250211	212600	5594715500	8930	8930	8930	8930	0
30	20250211	212500	5594715500	8930	8930	8930	8930	0
31	20250211	212400	5594715500	8930	8930	8930	8930	0
32	20250211	212300	5594715500	8930	8930	8930	8930	4304
33	20250211	212200	5594715500	8930	8930	8930	8930	0
34	20250211	212100	5594715500	8930	8930	8930	8930	0
35	20250211	212000	5594715500	8930	8930	8930	8930	0
36	20250211	211900	5594715500	8930	8930	8930	8930	0
37	20250211	211800	5594715500	8930	8930	8930	8930	0
38	20250211	211700	5594715500	8930	8930	8930	8930	0
39	20250211	211600	5594715500	8930	8930	8930	8930	0
40	20250211	211500	5594715500	8930	8930	8930	8930	0
41	20250211	211400	5594715500	8930	8930	8930	8930	0
42	20250211	211300	5594715500	8930	8930	8930	8930	0
43	20250211	211200	5594715500	8930	8930	8930	8930	0
44	20250211	211100	5594715500	8930	8930	8930	8930	0
45	20250211	211000	5594715500	8930	8930	8930	8930	0
46	20250211	210900	5594715500	8930	8930	8930	8930	0
47	20250211	210800	5594715500	8930	8930	8930	8930	0
48	20250211	210700	5594715500	8930	8930	8930	8930	0
49	20250211	210600	5594715500	8930	8930	8930	8930	0
50	20250211	210500	5594715500	8930	8930	8930	8930	0
51	20250211	210400	5594715500	8930	8930	8930	8930	0
52	20250211	210300	5594715500	8930	8930	8930	8930	0
53	20250211	210200	5594715500	8930	8930	8930	8930	0
54	20250211	210100	5594715500	8930	8930	8930	8930	0
55	20250211	210000	5594715500	8930	8930	8930	8930	0
56	20250211	205900	5594715500	8930	8930	8930	8930	0
57	20250211	205800	5594715500	8930	8930	8930	8930	0
58	20250211	205700	5594715500	8930	8930	8930	8930	0
59	20250211	205600	5594715500	8930	8930	8930	8930	0
60	20250211	205500	5594715500	8930	8930	8930	8930	0
61	20250211	205400	5594715500	8930	8930	8930	8930	0
62	20250211	205300	5594715500	8930	8930	8930	8930	4304
63	20250211	205200	5594715500	8930	8930	8930	8930	0
64	20250211	205100	5594715500	8930	8930	8930	8930	0
65	20250211	205000	5594715500	8930	8930	8930	8930	0
66	20250211	204900	5594715500	8930	8930	8930	8930	0
67	20250211	204800	5594715500	8930	8930	8930	8930	0
68	20250211	204700	5594715500	8930	8930	8930	8930	0
69	20250211	204600	5594715500	8930	8930	8930	8930	0
70	20250211	204500	5594715500	8930	8930	8930	8930	0
71	20250211	204400	5594715500	8930	8930	8930	8930	0
72	20250211	204300	5594715500	8930	8930	8930	8930	0
73	20250211	204200	5594715500	8930	8930	8930	8930	0
74	20250211	204100	5594715500	8930	8930	8930	8930	0
75	20250211	204000	5594715500	8930	8930	8930	8930	0
76	20250211	203900	5594715500	8930	8930	8930	8930	0
77	20250211	203800	5594715500	8930	8930	8930	8930	0
78	20250211	203700	5594715500	8930	8930	8930	8930	0
79	20250211	203600	5594715500	8930	8930	8930	8930	0
80	20250211	203500	5594715500	8930	8930	8930	8930	0
81	20250211	203400	5594715500	8930	8930	8930	8930	0
82	20250211	203300	5594715500	8930	8930	8930	8930	0
83	20250211	203200	5594715500	8930	8930	8930	8930	0
84	20250211	203100	5594715500	8930	8930	8930	8930	0
85	20250211	203000	5594715500	8930	8930	8930	8930	0
86	20250211	202900	5594715500	8930	8930	8930	8930	0
87	20250211	202800	5594715500	8930	8930	8930	8930	0
88	20250211	202700	5594715500	8930	8930	8930	8930	0
89	20250211	202600	5594715500	8930	8930	8930	8930	0
90	20250211	202500	5594715500	8930	8930	8930	8930	0
91	20250211	202400	5594715500	8930	8930	8930	8930	0
92	20250211	202300	5594715500	8930	8930	8930	8930	4304
93	20250211	202200	5594715500	8930	8930	8930	8930	0
94	20250211	202100	5594715500	8930	8930	8930	8930	0
95	20250211	202000	5594715500	8930	8930	8930	8930	0
96	20250211	201900	5594715500	8930	8930	8930	8930	0
97	20250211	201800	5594715500	8930	8930	8930	8930	0
98	20250211	201700	5594715500	8930	8930	8930	8930	0
99	20250211	201600	5594715500	8930	8930	8930	8930	0
100	20250211	201500	5594715500	8930	8930	8930	8930	0
101	20250211	201400	5594715500	8930	8930	8930	8930	0
102	20250211	201300	5594715500	8930	8930	8930	8930	0
103	20250211	201200	5594715500	8930	8930	8930	8930	0
104	20250211	201100	5594715500	8930	8930	8930	8930	0
105	20250211	201000	5594715500	8930	8930	8930	8930	0
106	20250211	200900	5594715500	8930	8930	8930	8930	0
107	20250211	200800	5594715500	8930	8930	8930	8930	0
108	20250211	200700	5594715500	8930	8930	8930	8930	0
109	20250211	200600	5594715500	8930	8930	8930	8930	0
110	20250211	200500	5594715500	8930	8930	8930	8930	0
111	20250211	200400	5594715500	8930	8930	8930	8930	0
112	20250211	200300	5594715500	8930	8930	8930	8930	0
113	20250211	200200	5594715500	8930	8930	8930	8930	0
114	20250211	200100	5594715500	8930	8930	8930	8930	0
115	20250211	200000	5594715500	8930	8930	8930	8930	0
116	20250211	195900	5594715500	8930	8930	8930	8930	0
117	20250211	195800	5594715500	8930	8930	8930	8930	0
118	20250211	195700	5594715500	8930	8930	8930	8930	0
119	20250211	195600	5594715500	8930	8930	8930	8930	0
120	20250211	195500	5594715500	8930	8930	8930	8930	0
121	20250211	195400	5594715500	8930	8930	8930	8930	0
122	20250211	195300	5594715500	8930	8930	8930	8930	4304
123	20250211	195200	5594715500	8930	8930	8930	8930	0
124	20250211	195100	5594715500	8930	8930	8930	8930	0
125	20250211	195000	5594715500	8930	8930	8930	8930	0
126	20250211	194900	5594715500	8930	8930	8930	8930	0
127	20250211	194800	5594715500	8930	8930	8930	8930	0
128	20250211	194700	5594715500	8930	8930	8930	8930	0
129	20250211	194600	5594715500	8930	8930	8930	8930	0
130	20250211	194500	5594715500	8930	8930	8930	8930	0
131	20250211	194400	5594715500	8930	8930	8930	8930	0
132	20250211	194300	5594715500	8930	8930	8930	8930	0
133	20250211	194200	5594715500	8930	8930	8930	8930	0
134	20250211	194100	5594715500	8930	8930	8930	8930	0
135	20250211	194000	5594715500	8930	8930	8930	8930	0
136	20250211	193900	5594715500	8930	8930	8930	8930	0
137	20250211	193800	5594715500	8930	8930	8930	8930	0
138	20250211	193700	5594715500	8930	8930	8930	8930	0
139	20250211	193600	5594715500	8930	8930	8930	8930	0
140	20250211	193500	5594715500	8930	8930	8930	8930	0
141	20250211	193400	5594715500	8930	8930	8930	8930	0
142	20250211	193300	5594715500	8930	8930	8930	8930	0
143	20250211	193200	5594715500	8930	8930	8930	8930	0
144	20250211	193100	5594715500	8930	8930	8930	8930	0
145	20250211	193000	5594715500	8930	8930	8930	8930	0
146	20250211	192900	5594715500	8930	8930	8930	8930	0
147	20250211	192800	5594715500	8930	8930	8930	8930	0
148	20250211	192700	5594715500	8930	8930	8930	8930	0
149	20250211	192600	5594715500	8930	8930	8930	8930	0
150	20250211	192500	5594715500	8930	8930	8930	8930	0
151	20250211	192400	5594715500	8930	8930	8930	8930	0
152	20250211	192300	5594715500	8930	8930	8930	8930	4304
153	20250211	192200	5594715500	8930	8930	8930	8930	0
154	20250211	192100	5594715500	8930	8930	8930	8930	0
155	20250211	192000	5594715500	8930	8930	8930	8930	0
156	20250211	191900	5594715500	8930	8930	8930	8930	0
157	20250211	191800	5594715500	8930	8930	8930	8930	0
158	20250211	191700	5594715500	8930	8930	8930	8930	0
159	20250211	191600	5594715500	8930	8930	8930	8930	0
160	20250211	191500	5594715500	8930	8930	8930	8930	0
161	20250211	191400	5594715500	8930	8930	8930	8930	0
162	20250211	191300	5594715500	8930	8930	8930	8930	0
163	20250211	191200	5594715500	8930	8930	8930	8930	0
164	20250211	191100	5594715500	8930	8930	8930	8930	0
165	20250211	191000	5594715500	8930	8930	8930	8930	0
166	20250211	190900	5594715500	8930	8930	8930	8930	0
167	20250211	190800	5594715500	8930	8930	8930	8930	0
168	20250211	190700	5594715500	8930	8930	8930	8930	0
169	20250211	190600	5594715500	8930	8930	8930	8930	0
170	20250211	190500	5594715500	8930	8930	8930	8930	0
171	20250211	190400	5594715500	8930	8930	8930	8930	0
172	20250211	190300	5594715500	8930	8930	8930	8930	0
173	20250211	190200	5594715500	8930	8930	8930	8930	0
174	20250211	190100	5594715500	8930	8930	8930	8930	0
175	20250211	190000	5594715500	8930	8930	8930	8930	0
176	20250211	185900	5594715500	8930	8930	8930	8930	0
177	20250211	185800	5594715500	8930	8930	8930	8930	0
178	20250211	185700	5594715500	8930	8930	8930	8930	0
179	20250211	185600	5594715500	8930	8930	8930	8930	0
180	20250211	185500	5594715500	8930	8930	8930	8930	0
181	20250211	185400	5594715500	8930	8930	8930	8930	0
182	20250211	185300	5594715500	8930	8930	8930	8930	4304
183	20250211	185200	5594715500	8930	8930	8930	8930	0
184	20250211	185100	5594715500	8930	8930	8930	8930	0
185	20250211	185000	5594715500	8930	8930	8930	8930	0
186	20250211	184900	5594715500	8930	8930	8930	8930	0
187	20250211	184800	5594715500	8930	8930	8930	8930	0
188	20250211	184700	5594715500	8930	8930	8930	8930	0
189	20250211	184600	5594715500	8930	8930	8930	8930	0
190	20250211	184500	5594715500	8930	8930	8930	8930	0
191	20250211	184400	5594715500	8930	8930	8930	8930	0
192	20250211	184300	5594715500	8930	8930	8930	8930	0
193	20250211	184200	5594715500	8930	8930	8930	8930	0
194	20250211	184100	5594715500	8930	8930	8930	8930	0
195	20250211	184000	5594715500	8930	8930	8930	8930	0
196	20250211	183900	5594715500	8930	8930	8930	8930	0
197	20250211	183800	5594715500	8930	8930	8930	8930	0
198	20250211	183700	5594715500	8930	8930	8930	8930	0
199	20250211	183600	5594715500	8930	8930	8930	8930	0
200	20250211	183500	5594715500	8930	8930	8930	8930	0
201	20250211	183400	5594715500	8930	8930	8930	8930	0
202	20250211	183300	5594715500	8930	8930	8930	8930	0
203	20250211	183200	5594715500	8930	8930	8930	8930	0
204	20250211	183100	5594715500	8930	8930	8930	8930	0
205	20250211	183000	5594715500	8930	8930	8930	8930	0
206	20250211	182900	5594715500	8930	8930	8930	8930	0
207	20250211	182800	5594715500	8930	8930	8930	8930	0
208	20250211	182700	5594715500	8930	8930	8930	8930	0
209	20250211	182600	5594715500	8930	8930	8930	8930	0
210	20250211	182500	5594715500	8930	8930	8930	8930	0
211	20250211	182400	5594715500	8930	8930	8930	8930	0
212	20250211	182300	5594715500	8930	8930	8930	8930	4304
213	20250211	182200	5594715500	8930	8930	8930	8930	0
214	20250211	182100	5594715500	8930	8930	8930	8930	0
215	20250211	182000	5594715500	8930	8930	8930	8930	0
216	20250211	181900	5594715500	8930	8930	8930	8930	0
217	20250211	181800	5594715500	8930	8930	8930	8930	0
218	20250211	181700	5594715500	8930	8930	8930	8930	0
219	20250211	181600	5594715500	8930	8930	8930	8930	0
220	20250211	181500	5594715500	8930	8930	8930	8930	0
221	20250211	181400	5594715500	8930	8930	8930	8930	0
222	20250211	181300	5594715500	8930	8930	8930	8930	0
223	20250211	181200	5594715500	8930	8930	8930	8930	0
224	20250211	181100	5594715500	8930	8930	8930	8930	0
225	20250211	181000	5594715500	8930	8930	8930	8930	0
226	20250211	180900	5594715500	8930	8930	8930	8930	0
227	20250211	180800	5594715500	8930	8930	8930	8930	0
228	20250211	180700	5594715500	8930	8930	8930	8930	0
229	20250211	180600	5594715500	8930	8930	8930	8930	0
230	20250211	180500	5594715500	8930	8930	8930	8930	0
231	20250211	180400	5594715500	8930	8930	8930	8930	0
232	20250211	180300	5594715500	8930	8930	8930	8930	0
233	20250211	180200	5594715500	8930	8930	8930	8930	0
234	20250211	180100	5594715500	8930	8930	8930	8930	0
235	20250211	180000	5594715500	8930	8930	8930	8930	0
236	20250211	175900	5594715500	8930	8930	8930	8930	0
237	20250211	175800	5594715500	8930	8930	8930	8930	0
238	20250211	175700	5594715500	8930	8930	8930	8930	0
239	20250211	175600	5594715500	8930	8930	8930	8930	0
240	20250211	175500	5594715500	8930	8930	8930	8930	0
241	20250211	175400	5594715500	8930	8930	8930	8930	0
242	20250211	175300	5594715500	8930	8930	8930	8930	4304
243	20250211	175200	5594715500	8930	8930	8930	8930	0
244	20250211	175100	5594715500	8930	8930	8930	8930	0
245	20250211	175000	5594715500	8930	8930	8930	8930	0
246	20250211	174900	5594715500	8930	8930	8930	8930	0
247	20250211	174800	5594715500	8930	8930	8930	8930	0
248	20250211	174700	5594715500	8930	8930	8930	8930	0
249	20250211	174600	5594715500	8930	8930	8930	8930	0
250	20250211	174500	5594715500	8930	8930	8930	8930	0
251	20250211	174400	5594715500	8930	8930	8930	8930	0
252	20250211	174300	5594715500	8930	8930	8930	8930	0
253	20250211	174200	5594715500	8930	8930	8930	8930	0
254	20250211	174100	5594715500	8930	8930	8930	8930	0
255	20250211	174000	5594715500	8930	8930	8930	8930	0
256	20250211	173900	5594715500	8930	8930	8930	8930	0
257	20250211	173800	5594715500	8930	8930	8930	8930	0
258	20250211	173700	5594715500	8930	8930	8930	8930	0
259	20250211	173600	5594715500	8930	8930	8930	8930	0
260	20250211	173500	5594715500	8930	8930	8930	8930	0
261	20250211	173400	5594715500	8930	8930	8930	8930	0
262	20250211	173300	5594715500	8930	8930	8930	8930	0
263	20250211	173200	5594715500	8930	8930	8930	8930	0
264	20250211	173100	5594715500	8930	8930	8930	8930	0
265	20250211	173000	5594715500	8930	8930	8930	8930	0
266	20250211	172900	5594715500	8930	8930	8930	8930	0
267	20250211	172800	5594715500	8930	8930	8930	8930	0
268	20250211	172700	5594715500	8930	8930	8930	8930	0
269	20250211	172600	5594715500	8930	8930	8930	8930	0
270	20250211	172500	5594715500	8930	8930	8930	8930	0
271	20250211	172400	5594715500	8930	8930	8930	8930	0
272	20250211	172300	5594715500	8930	8930	8930	8930	4304
273	20250211	172200	5594715500	8930	8930	8930	8930	0
274	20250211	172100	5594715500	8930	8930	8930	8930	0
275	20250211	172000	5594715500	8930	8930	8930	8930	0
276	20250211	171900	5594715500	8930	8930	8930	8930	0
277	20250211	171800	5594715500	8930	8930	8930	8930	0
278	20250211	171700	5594715500	8930	8930	8930	8930	0
279	20250211	171600	5594715500	8930	8930	8930	8930	0
280	20250211	171500	5594715500	8930	8930	8930	8930	0
281	20250211	171400	5594715500	8930	8930	8930	8930	0
282	20250211	171300	5594715500	8930	8930	8930	8930	0
283	20250211	171200	5594715500	8930	8930	8930	8930	0
284	20250211	171100	5594715500	8930	8930	8930	8930	0
285	20250211	171000	5594715500	8930	8930	8930	8930	0
286	20250211	170900	5594715500	8930	8930	8930	8930	0
287	20250211	170800	5594715500	8930	8930	8930	8930	0
288	20250211	170700	5594715500	8930	8930	8930	8930	0
289	20250211	170600	5594715500	8930	8930	8930	8930	0
290	20250211	170500	5594715500	8930	8930	8930	8930	0
291	20250211	170400	5594715500	8930	8930	8930	8930	0
292	20250211	170300	5594715500	8930	8930	8930	8930	0
293	20250211	170200	5594715500	8930	8930	8930	8930	0
294	20250211	170100	5594715500	8930	8930	8930	8930	0
295	20250211	170000	5594715500	8930	8930	8930	8930	0
296	20250211	165900	5594715500	8930	8930	8930	8930	0
297	20250211	165800	5594715500	8930	8930	8930	8930	0
298	20250211	165700	5594715500	8930	8930	8930	8930	0
299	20250211	165600	5594715500	8930	8930	8930	8930	0
300	20250211	165500	5594715500	8930	8930	8930	8930	0
301	20250211	165400	5594715500	8930	8930	8930	8930	0
302	20250211	165300	5594715500	8930	8930	8930	8930	4304
303	20250211	165200	5594715500	8930	8930	8930	8930	0
304	20250211	165100	5594715500	8930	8930	8930	8930	0
305	20250211	165000	5594715500	8930	8930	8930	8930	0
306	20250211	164900	5594715500	8930	8930	8930	8930	0
307	20250211	164800	5594715500	8930	8930	8930	8930	0
308	20250211	164700	5594715500	8930	8930	8930	8930	0
309	20250211	164600	5594715500	8930	8930	8930	8930	0
310	20250211	164500	5594715500	8930	8930	8930	8930	0
311	20250211	164400	5594715500	8930	8930	8930	8930	0
312	20250211	164300	5594715500	8930	8930	8930	8930	0
313	20250211	164200	5594715500	8930	8930	8930	8930	0
314	20250211	164100	5594715500	8930	8930	8930	8930	0
315	20250211	164000	5594715500	8930	8930	8930	8930	0
316	20250211	163900	5594715500	8930	8930	8930	8930	0
317	20250211	163800	5594715500	8930	8930	8930	8930	0
318	20250211	163700	5594715500	8930	8930	8930	8930	0
319	20250211	163600	5594715500	8930	8930	8930	8930	0
320	20250211	163500	5594715500	8930	8930	8930	8930	0
321	20250211	163400	5594715500	8930	8930	8930	8930	0
322	20250211	163300	5594715500	8930	8930	8930	8930	0
323	20250211	163200	5594715500	8930	8930	8930	8930	0
324	20250211	163100	5594715500	8930	8930	8930	8930	0
325	20250211	163000	5594715500	8930	8930	8930	8930	0
326	20250211	162900	5594715500	8930	8930	8930	8930	0
327	20250211	162800	5594715500	8930	8930	8930	8930	0
328	20250211	162700	5594715500	8930	8930	8930	8930	0
329	20250211	162600	5594715500	8930	8930	8930	8930	0
330	20250211	162500	5594715500	8930	8930	8930	8930	0
331	20250211	162400	5594715500	8930	8930	8930	8930	0
332	20250211	162300	5594715500	8930	8930	8930	8930	4304
333	20250211	162200	5594715500	8930	8930	8930	8930	0
334	20250211	162100	5594715500	8930	8930	8930	8930	0
335	20250211	162000	5594715500	8930	8930	8930	8930	0
336	20250211	161900	5594715500	8930	8930	8930	8930	0
337	20250211	161800	5594715500	8930	8930	8930	8930	0
338	20250211	161700	5594715500	8930	8930	8930	8930	0
339	20250211	161600	5594715500	8930	8930	8930	8930	0
340	20250211	161500	5594715500	8930	8930	8930	8930	0
341	20250211	161400	5594715500	8930	8930	8930	8930	0
342	20250211	161300	5594715500	8930	8930	8930	8930	0
343	20250211	161200	5594715500	8930	8930	8930	8930	0
344	20250211	161100	5594715500	8930	8930	8930	8930	0
345	20250211	161000	5594715500	8930	8930	8930	8930	0
346	20250211	160900	5594715500	8930	8930	8930	8930	0
347	20250211	160800	5594715500	8930	8930	8930	8930	0
348	20250211	160700	5594715500	8930	8930	8930	8930	0
349	20250211	160600	5594715500	8930	8930	8930	8930	0
350	20250211	160500	5594715500	8930	8930	8930	8930	0
351	20250211	160400	5594715500	8930	8930	8930	8930	0
352	20250211	160300	5594715500	8930	8930	8930	8930	0
353	20250211	160200	5594715500	8930	8930	8930	8930	0
354	20250211	160100	5594715500	8930	8930	8930	8930	0
355	20250211	160000	5594715500	8930	8930	8930	8930	0
356	20250211	155900	5594715500	8930	8930	8930	8930	0
357	20250211	155800	5594715500	8930	8930	8930	8930	0
358	20250211	155700	5594715500	8930	8930	8930	8930	0
359	20250211	155600	5594715500	8930	8930	8930	8930	0
360	20250211	155500	5594715500	8930	8930	8930	8930	0
361	20250211	155400	5594715500	8930	8930	8930	8930	0
362	20250211	155300	5594715500	8930	8930	8930	8930	4304
363	20250211	155200	5594715500	8930	8930	8930	8930	0
364	20250211	155100	5594715500	8930	8930	8930	8930	0
365	20250211	155000	5594715500	8930	8930	8930	8930	0
366	20250211	154900	5594715500	8930	8930	8930	8930	0
367	20250211	154800	5594715500	8930	8930	8930	8930	0
368	20250211	154700	5594715500	8930	8930	8930	8930	0
369	20250211	154600	5594715500	8930	8930	8930	8930	0
370	20250211	154500	5594715500	8930	8930	8930	8930	0
371	20250211	154400	5594715500	8930	8930	8930	8930	0
372	20250211	154300	5594715500	8930	8930	8930	8930	0
373	20250211	154200	5594715500	8930	8930	8930	8930	0
374	20250211	154100	5594715500	8930	8930	8930	8930	0
375	20250211	154000	5594715500	8930	8930	8930	8930	0
376	20250211	153900	5594715500	8930	8930	8930	8930	0
377	20250211	153800	5594715500	8930	8930	8930	8930	0
378	20250211	153700	5594715500	8930	8930	8930	8930	0
379	20250211	153600	5594715500	8930	8930	8930	8930	0
380	20250211	153500	5594715500	8930	8930	8930	8930	0
381	20250211	153400	5594715500	8930	8930	8930	8930	0
382	20250211	153300	5594715500	8930	8930	8930	8930	0
383	20250211	153200	5594715500	8930	8930	8930	8930	0
384	20250211	153100	5594715500	8930	8930	8930	8930	0
385	20250211	153000	5594715500	8930	8930	8930	8930	4304
386	20250211	152900	5556280780	8840	8840	8840	8840	0
387	20250211	152800	5556280780	8840	8840	8840	8840	0
388	20250211	152700	5556280780	8840	8840	8840	8840	0
389	20250211	152600	5556280780	8840	8840	8840	8840	0
390	20250211	152500	5556280780	8840	8840	8840	8840	0
391	20250211	152400	5556280780	8840	8840	8840	8840	0
392	20250211	152300	5556280780	8840	8840	8840	8840	0
393	20250211	152200	5556280780	8840	8840	8840	8840	0
394	20250211	152100	5556280780	8840	8840	8840	8840	0
395	20250211	152000	5556280780	8840	8840	8840	8840	0
396	20250211	151900	5556280780	8840	8830	8840	8810	1205
397	20250211	151800	5545648230	8850	8840	8850	8830	590
398	20250211	151700	5540436440	8850	8880	8880	8840	2370
399	20250211	151600	5519441570	8880	8860	8890	8860	557
400	20250211	151500	5514496000	8860	8870	8870	8860	1042
401	20250211	151400	5505263120	8880	8880	8880	8880	100
402	20250211	151300	5504375120	8870	8890	8890	8870	102
403	20250211	151200	5503470360	8870	8890	8890	8870	501
404	20250211	151100	5499016500	8890	8890	8890	8890	1
405	20250211	151000	5499007610	8890	8890	8900	8860	1787
406	20250211	150900	5483165420	8890	8890	8900	8890	119
407	20250211	150800	5482107480	8870	8850	8870	8840	2150
408	20250211	150700	5463063870	8850	8880	8880	8850	1064
409	20250211	150600	5453632980	8880	8890	8900	8880	110
410	20250211	150500	5452656120	8890	8900	8900	8890	150
411	20250211	150400	5451322050	8900	8930	8930	8890	253
412	20250211	150300	5449069980	8940	8930	8940	8850	965
413	20250211	150200	5440478500	8950	8940	8950	8930	371
414	20250211	150100	5437162070	8920	8920	8940	8920	126
415	20250211	150000	5436038100	8910	8940	8940	8910	330
416	20250211	145900	5433096980	8940	8880	8940	8860	1870
417	20250211	145800	5416508210	8880	8950	8950	8880	131
418	20250211	145700	5415344760	8960	8890	8960	8890	1104
419	20250211	145600	5405482880	8920	8890	8920	8890	16
420	20250211	145500	5405340190	8870	8860	8880	8860	382
421	20250211	145400	5401952360	8850	8840	8850	8830	498
422	20250211	145300	5397550920	8840	8830	8840	8830	1370
423	20250211	145200	5385453520	8810	8820	8820	8810	123
424	20250211	145100	5384368710	8820	8820	8830	8790	193
425	20250211	145000	5382669570	8780	8810	8810	8720	1117
426	20250211	144900	5372872780	8810	8870	8870	8800	471
427	20250211	144800	5368722760	8870	8810	8930	8810	303
428	20250211	144700	5366027360	8800	8820	8820	8740	2765
429	20250211	144600	5341764930	8820	8870	8870	8820	4071
430	20250211	144500	5305736580	8860	8920	8920	8860	1829
431	20250211	144400	5289456100	8920	8940	8940	8920	572
432	20250211	144300	5284348590	8940	8950	8950	8940	51
433	20250211	144200	5283892610	8940	8940	8950	8930	365
434	20250211	144100	5280629340	8950	8970	8970	8950	1008
435	20250211	144000	5271599680	8960	8980	8980	8960	643
436	20250211	143900	5265829600	8990	8960	8990	8960	240
437	20250211	143800	5263674780	8950	8980	8980	8940	178
438	20250211	143700	5262081750	8980	8920	8980	8910	896
439	20250211	143600	5254083230	8910	8910	8910	8910	138
440	20250211	143500	5252853650	8910	8920	8920	8910	648
441	20250211	143400	5247079020	8920	8920	8920	8920	47
442	20250211	143300	5246659780	8920	8970	8970	8920	1049
443	20250211	143200	5237271160	8970	8970	8970	8970	104
444	20250211	143100	5236338280	8970	8960	8970	8960	349
445	20250211	143000	5233210180	8970	8970	8970	8970	4
446	20250211	142900	5233174300	8970	8930	8970	8910	724
447	20250211	142800	5226714100	8930	8980	8980	8930	1601
448	20250211	142700	5212387500	8980	8990	8990	8970	405
449	20250211	142600	5208752710	8990	9000	9000	8970	366
450	20250211	142500	5205461940	9000	9040	9040	9000	2773
451	20250211	142400	5180485270	9040	9030	9060	9020	3653
452	20250211	142300	5147439280	9010	9030	9030	9010	2456
453	20250211	142200	5125299300	9030	9000	9030	9000	2411
454	20250211	142100	5103581530	8980	8980	9000	8940	3363
455	20250211	142000	5073351720	8940	9000	9000	8940	1939
456	20250211	141900	5055943300	9000	9000	9010	8990	1191
457	20250211	141800	5045222550	9000	8950	9020	8950	2181
458	20250211	141700	5025565860	8920	8890	9010	8880	5962
459	20250211	141600	4972147840	8890	8930	8950	8870	2364
460	20250211	141500	4951046580	8920	8870	8950	8870	3208
461	20250211	141400	4922466390	8870	8820	8870	8820	868
462	20250211	141300	4914781880	8830	8840	8840	8810	215
463	20250211	141200	4912882190	8840	8800	8840	8800	1060
464	20250211	141100	4903542180	8800	8810	8810	8800	522
465	20250211	141000	4898948530	8810	8780	8810	8750	661
466	20250211	140900	4893139310	8780	8780	8790	8760	514
467	20250211	140800	4888625280	8750	8780	8780	8750	724
468	20250211	140700	4882290190	8750	8740	8780	8740	290
469	20250211	140600	4879754090	8740	8770	8790	8730	555
470	20250211	140500	4874877770	8780	8710	8780	8710	846
471	20250211	140400	4867481570	8710	8710	8710	8700	41
472	20250211	140300	4867124590	8690	8720	8720	8690	6
473	20250211	140200	4867072300	8720	8720	8720	8720	3
474	20250211	140100	4867046140	8670	8670	8670	8670	0
475	20250211	140000	4867046140	8670	8670	8670	8670	249
476	20250211	135900	4864887310	8660	8690	8690	8630	1693
477	20250211	135800	4850255520	8720	8720	8720	8720	0
478	20250211	135700	4850255520	8720	8720	8720	8720	301
479	20250211	135600	4847630800	8720	8730	8730	8650	954
480	20250211	135500	4839375750	8730	8690	8730	8690	11
481	20250211	135400	4839279760	8690	8690	8690	8690	14
482	20250211	135300	4839158100	8690	8650	8690	8650	121
483	20250211	135200	4838109690	8650	8660	8660	8650	1320
484	20250211	135100	4826691550	8660	8660	8660	8660	448
485	20250211	135000	4822811870	8690	8690	8690	8690	0
486	20250211	134900	4822811870	8690	8670	8690	8660	792
487	20250211	134800	4815952170	8660	8690	8690	8660	117
488	20250211	134700	4814937770	8660	8690	8690	8660	1614
489	20250211	134600	4800934930	8700	8690	8700	8690	448
490	20250211	134500	4797041790	8700	8700	8700	8700	6
491	20250211	134400	4796989590	8700	8690	8700	8690	40
492	20250211	134300	4796641890	8700	8690	8700	8680	232
493	20250211	134200	4794627000	8700	8700	8700	8700	1
494	20250211	134100	4794618300	8680	8700	8700	8680	585
495	20250211	134000	4789532070	8700	8700	8700	8700	4
496	20250211	133900	4789497270	8700	8700	8700	8700	2
497	20250211	133800	4789479870	8700	8700	8700	8700	61
498	20250211	133700	4788949170	8700	8740	8740	8700	1329
499	20250211	133600	4777374050	8740	8740	8740	8740	2
500	20250211	133500	4777356570	8710	8710	8710	8710	106
501	20250211	133400	4776433310	8720	8730	8730	8720	104
502	20250211	133300	4775525430	8750	8750	8750	8750	0
503	20250211	133200	4775525430	8750	8750	8750	8750	0
504	20250211	133100	4775525430	8750	8730	8750	8730	20
505	20250211	133000	4775350670	8730	8730	8730	8730	0
506	20250211	132900	4775350670	8730	8730	8730	8730	4
507	20250211	132800	4775315750	8710	8720	8730	8710	234
508	20250211	132700	4773273990	8700	8710	8710	8700	16
509	20250211	132600	4773134780	8700	8700	8700	8700	0
510	20250211	132500	4773134780	8700	8730	8730	8700	993
511	20250211	132400	4764486300	8730	8750	8750	8730	2
512	20250211	132300	4764468820	8750	8740	8760	8740	287
513	20250211	132200	4761956240	8740	8750	8750	8720	754
514	20250211	132100	4755368540	8780	8770	8780	8770	386
515	20250211	132000	4751983280	8770	8760	8770	8760	103
516	20250211	131900	4751080970	8760	8760	8760	8760	0
517	20250211	131800	4751080970	8760	8750	8760	8750	51
518	20250211	131700	4750634310	8720	8730	8730	8720	149
519	20250211	131600	4749334720	8760	8760	8760	8760	1
520	20250211	131500	4749325960	8760	8760	8760	8760	0
521	20250211	131400	4749325960	8760	8760	8760	8760	1
522	20250211	131300	4749317200	8700	8740	8760	8700	514
523	20250211	131200	4744829340	8700	8700	8700	8700	50
524	20250211	131100	4744394340	8730	8730	8730	8730	0
525	20250211	131000	4744394340	8730	8730	8730	8730	5
526	20250211	130900	4744350690	8730	8730	8730	8730	241
527	20250211	130800	4742246760	8730	8700	8730	8700	274
528	20250211	130700	4739862000	8720	8730	8730	8720	2
529	20250211	130600	4739844550	8730	8730	8730	8730	1
530	20250211	130500	4739835820	8690	8720	8730	8690	13
531	20250211	130400	4739722750	8670	8700	8730	8670	620
532	20250211	130300	4734340780	8730	8690	8730	8690	461
533	20250211	130200	4730334650	8690	8700	8700	8690	371
534	20250211	130100	4727110050	8700	8700	8700	8700	99
535	20250211	130000	4726248750	8740	8720	8740	8690	523
536	20250211	125900	4721702210	8700	8770	8770	8690	5053
537	20250211	125800	4677666240	8790	8790	8790	8770	127
538	20250211	125700	4676550240	8800	8800	8800	8800	106
539	20250211	125600	4675617440	8790	8790	8790	8790	0
540	20250211	125500	4675617440	8790	8790	8790	8790	2
541	20250211	125400	4675599860	8790	8780	8790	8780	640
542	20250211	125300	4669974560	8780	8780	8780	8780	0
543	20250211	125200	4669974560	8780	8780	8780	8780	0
544	20250211	125100	4669974560	8780	8780	8790	8780	364
545	20250211	125000	4666778630	8760	8760	8760	8760	1
546	20250211	124900	4666769870	8780	8750	8780	8750	49
547	20250211	124800	4666340280	8750	8770	8780	8750	966
548	20250211	124700	4657881660	8770	8780	8780	8770	63
549	20250211	124600	4657328860	8780	8780	8780	8780	59
550	20250211	124500	4656810840	8780	8790	8790	8780	22
551	20250211	124400	4656617620	8790	8790	8790	8790	0
552	20250211	124300	4656617620	8790	8790	8790	8790	2
553	20250211	124200	4656600040	8790	8810	8810	8790	32
554	20250211	124100	4656318540	8800	8780	8800	8780	152
555	20250211	124000	4654982090	8780	8780	8780	8780	6
556	20250211	123900	4654929410	8780	8780	8780	8780	0
557	20250211	123800	4654929410	8780	8790	8790	8780	9
558	20250211	123700	4654850320	8790	8800	8800	8790	176
559	20250211	123600	4653303270	8790	8790	8800	8790	63
560	20250211	123500	4652749490	8760	8760	8760	8760	0
561	20250211	123400	4652749490	8760	8780	8780	8760	228
562	20250211	123300	4650751260	8790	8780	8790	8780	149
563	20250211	123200	4649441660	8770	8760	8770	8760	5
564	20250211	123100	4649397840	8790	8790	8790	8790	20
565	20250211	123000	4649222040	8790	8750	8790	8750	13
566	20250211	122900	4649107950	8750	8770	8770	8750	1637
567	20250211	122800	4634774060	8780	8780	8780	8780	2
568	20250211	122700	4634756500	8780	8780	8790	8770	96
569	20250211	122600	4633913920	8780	8780	8780	8780	3
570	20250211	122500	4633887580	8760	8800	8800	8760	19
571	20250211	122400	4633720940	8800	8780	8800	8780	304
572	20250211	122300	4631046620	8780	8780	8800	8780	269
573	20250211	122200	4628683980	8770	8750	8770	8750	321
574	20250211	122100	4625871560	8750	8750	8760	8750	170
575	20250211	122000	4624383120	8750	8750	8760	8750	79
576	20250211	121900	4623691700	8740	8740	8740	8740	517
577	20250211	121800	4619173120	8700	8700	8740	8700	36
578	20250211	121700	4618859880	8700	8740	8740	8700	301
579	20250211	121600	4616239060	8750	8740	8750	8740	4
580	20250211	121500	4616204080	8730	8740	8740	8710	531
581	20250211	121400	4611568940	8740	8740	8770	8740	419
582	20250211	121300	4607899310	8740	8720	8740	8720	36
583	20250211	121200	4607585110	8720	8720	8720	8710	19
584	20250211	121100	4607419530	8720	8730	8730	8700	12
585	20250211	121000	4607315050	8720	8720	8720	8720	5
586	20250211	120900	4607271450	8720	8720	8720	8720	0
587	20250211	120800	4607271450	8720	8720	8740	8720	273
588	20250211	120700	4604889840	8720	8700	8720	8690	552
589	20250211	120600	4600087900	8720	8710	8720	8710	42
590	20250211	120500	4599721920	8700	8700	8700	8690	321
591	20250211	120400	4596929680	8700	8690	8700	8630	450
592	20250211	120300	4593039050	8690	8680	8710	8630	1025
593	20250211	120200	4584183890	8710	8690	8710	8680	6
594	20250211	120100	4584131720	8720	8700	8720	8700	8
595	20250211	120000	4584062100	8720	8720	8720	8720	1
596	20250211	115900	4584053380	8740	8720	8740	8720	203
597	20250211	115800	4582283200	8720	8700	8740	8700	8
598	20250211	115700	4582213440	8700	8730	8730	8670	185
599	20250211	115600	4580605340	8700	8740	8740	8690	249
600	20250211	115500	4578440860	8710	8700	8740	8700	24
601	20250211	115400	4578231950	8700	8700	8700	8680	123
602	20250211	115300	4577163760	8700	8700	8700	8690	38
603	20250211	115200	4576833470	8700	8700	8700	8700	32
604	20250211	115100	4576555070	8730	8700	8730	8700	2
605	20250211	115000	4576537640	8730	8690	8740	8690	12
606	20250211	114900	4576433230	8660	8660	8660	8650	11530
607	20250211	114800	4476583810	8660	8690	8690	8660	587
608	20250211	114700	4471500300	8640	8690	8690	8640	551
609	20250211	114600	4466717110	8690	8640	8690	8620	1231
610	20250211	114500	4456091130	8640	8690	8690	8640	848
611	20250211	114400	4448747580	8700	8700	8700	8680	252
612	20250211	114300	4446556800	8710	8690	8750	8690	20
613	20250211	114200	4446382870	8690	8730	8730	8690	582
614	20250211	114100	4441315810	8730	8680	8730	8680	27
615	20250211	114000	4441081260	8680	8730	8730	8680	262
616	20250211	113900	4438803120	8730	8700	8730	8700	21
617	20250211	113800	4438620390	8710	8700	8710	8700	2
618	20250211	113700	4438602980	8710	8670	8710	8660	408
619	20250211	113600	4435058430	8660	8720	8720	8660	2275
620	20250211	113500	4415262130	8720	8760	8760	8720	2548
621	20250211	113400	4393008880	8760	8760	8760	8760	558
622	20250211	113300	4388120800	8760	8780	8780	8760	687
623	20250211	113200	4382097920	8800	8810	8810	8800	3
624	20250211	113100	4382071510	8800	8800	8800	8800	40
625	20250211	113000	4381719510	8800	8810	8810	8800	48
626	20250211	112900	4381296700	8810	8800	8810	8800	69
627	20250211	112800	4380689030	8800	8770	8800	8770	502
628	20250211	112700	4376286460	8800	8800	8810	8800	183
629	20250211	112600	4374676050	8810	8810	8810	8810	1
630	20250211	112500	4374667240	8750	8760	8760	8750	69
631	20250211	112400	4374063240	8750	8800	8810	8750	262
632	20250211	112300	4371767400	8800	8780	8800	8780	375
633	20250211	112200	4368467580	8770	8770	8770	8770	39
634	20250211	112100	4368125550	8760	8760	8760	8760	0
635	20250211	112000	4368125550	8760	8760	8760	8760	1
636	20250211	111900	4368116790	8760	8760	8760	8760	0
637	20250211	111800	4368116790	8760	8770	8770	8760	51
638	20250211	111700	4367669540	8760	8770	8770	8760	611
639	20250211	111600	4362311180	8770	8770	8770	8770	0
640	20250211	111500	4362311180	8770	8790	8790	8770	39
641	20250211	111400	4361968620	8830	8840	8840	8820	19
642	20250211	111300	4361800900	8840	8820	8850	8820	473
643	20250211	111200	4357619400	8820	8820	8820	8820	51
644	20250211	111100	4357169580	8810	8810	8810	8810	0
645	20250211	111000	4357169580	8810	8760	8810	8760	2242
646	20250211	110900	4337429860	8780	8780	8780	8780	2
647	20250211	110800	4337412300	8790	8760	8800	8750	1804
648	20250211	110700	4321546730	8780	8760	8780	8760	14
649	20250211	110600	4321423830	8770	8770	8770	8770	177
650	20250211	110500	4319871540	8770	8740	8770	8730	1322
651	20250211	110400	4308301670	8740	8750	8760	8740	257
652	20250211	110300	4306053570	8750	8750	8750	8740	141
653	20250211	110200	4304820320	8750	8750	8760	8740	497
654	20250211	110100	4300471150	8760	8740	8760	8730	679
655	20250211	110000	4294539180	8750	8760	8760	8750	96
656	20250211	105900	4293698730	8750	8760	8790	8740	611
657	20250211	105800	4288354810	8760	8770	8770	8750	815
658	20250211	105700	4281216210	8770	8770	8770	8770	5
659	20250211	105600	4281172360	8800	8800	8800	8800	4
660	20250211	105500	4281137160	8810	8780	8810	8730	2836
661	20250211	105400	4256276700	8770	8790	8790	8770	697
662	20250211	105300	4250162100	8800	8800	8810	8800	423
663	20250211	105200	4246436660	8810	8820	8820	8810	187
664	20250211	105100	4244788190	8810	8800	8810	8800	15
665	20250211	105000	4244656090	8800	8790	8800	8790	303
666	20250211	104900	4241989810	8800	8810	8840	8800	1259
667	20250211	104800	4230898390	8830	8840	8840	8800	310
668	20250211	104700	4228163140	8840	8840	8840	8840	324
669	20250211	104600	4225298980	8840	8810	8840	8810	481
670	20250211	104500	4221057940	8810	8830	8830	8810	67
671	20250211	104400	4220466660	8830	8810	8830	8810	102
672	20250211	104300	4219566840	8820	8840	8840	8820	2051
673	20250211	104200	4201454780	8840	8890	8890	8840	290
674	20250211	104100	4198887580	8900	8890	8900	8890	92
675	20250211	104000	4198069270	8890	8900	8900	8880	642
676	20250211	103900	4192367200	8900	8870	8900	8870	436
677	20250211	103800	4188493200	8870	8860	8870	8860	174
678	20250211	103700	4186951460	8880	8850	8880	8850	17
679	20250211	103600	4186800530	8880	8890	8890	8840	156
680	20250211	103500	4185418650	8830	8890	8900	8830	905
681	20250211	103400	4177411760	8840	8840	8840	8840	160
682	20250211	103300	4175997360	8840	8860	8930	8840	3943
683	20250211	103200	4140910270	8830	8840	8840	8830	260
684	20250211	103100	4138613110	8840	8840	8850	8830	638
685	20250211	103000	4132973720	8880	8880	8880	8880	80
686	20250211	102900	4132263320	8830	8830	8830	8820	2018
687	20250211	102800	4114445660	8830	8880	8880	8830	689
688	20250211	102700	4108343780	8900	8890	8910	8870	192
689	20250211	102600	4106636420	8870	8950	8950	8870	2369
690	20250211	102500	4085531160	8940	9020	9030	8940	2036
691	20250211	102400	4067203180	9020	9000	9020	8970	2894
692	20250211	102300	4041156610	9000	8930	9000	8930	3753
693	20250211	102200	4007423530	8970	8940	8970	8940	254
694	20250211	102100	4005152440	8930	8920	8980	8880	4109
695	20250211	102000	3968353050	8900	8900	8910	8900	2109
696	20250211	101900	3949581920	8930	8930	8950	8880	1441
697	20250211	101800	3936740470	8950	8900	8960	8860	2521
698	20250211	101700	3914205490	8890	8900	8910	8840	949
699	20250211	101600	3905764360	8900	8810	8900	8800	1180
700	20250211	101500	3895346230	8800	8800	8820	8800	1060
701	20250211	101400	3886011290	8800	8830	8830	8790	735
702	20250211	101300	3879537440	8830	8850	8850	8790	191
703	20250211	101200	3877851970	8850	8800	8850	8790	1455
704	20250211	101100	3865012770	8800	8860	8860	8800	520
705	20250211	101000	3860423710	8870	8810	8890	8790	1312
706	20250211	100900	3848789810	8740	8770	8810	8740	1356
707	20250211	100800	3836907310	8760	8790	8790	8740	661
708	20250211	100700	3831116120	8780	8710	8810	8680	2571
709	20250211	100600	3808683900	8710	8800	8920	8710	14706
710	20250211	100500	3678883550	8800	8800	8800	8750	586
711	20250211	100400	3673733980	8800	8760	8810	8750	2259
712	20250211	100300	3653922130	8800	8700	8820	8660	3648
713	20250211	100200	3621953650	8710	8750	8760	8550	11734
714	20250211	100100	3520518280	8730	8750	8800	8720	3632
715	20250211	100000	3488724840	8800	8830	8840	8720	4406
716	20250211	095900	3450092660	8780	8820	8850	8760	7753
717	20250211	095800	3381837700	8820	8810	8860	8780	4644
718	20250211	095700	3340922190	8860	8680	8880	8680	4374
719	20250211	095600	3302552970	8680	8800	8800	8660	9443
720	20250211	095500	3220211390	8780	8850	8870	8780	3244
721	20250211	095400	3191595440	8840	8830	8910	8800	3757
722	20250211	095300	3158434550	8820	8850	8850	8800	591
723	20250211	095200	3153226240	8810	8800	8850	8800	1343
724	20250211	095100	3141369530	8800	8880	8880	8700	15322
725	20250211	095000	3006691670	8890	8970	9040	8880	5752
726	20250211	094900	2955327470	8970	9000	9060	8940	4772
727	20250211	094800	2912411060	8960	8980	9010	8940	6370
728	20250211	094700	2855379120	8980	9090	9090	8980	3718
729	20250211	094600	2821828990	9070	9020	9090	9000	4289
730	20250211	094500	2783027260	9000	9050	9090	8970	3157
731	20250211	094400	2754587730	9070	9130	9200	9000	11219
732	20250211	094300	2652177900	9060	8930	9140	8930	9426
733	20250211	094200	2566992480	8930	8990	9050	8920	2428
734	20250211	094100	2545259960	9050	8860	9070	8850	10131
735	20250211	094000	2454742470	8860	8980	9000	8850	11725
736	20250211	093900	2350154340	8970	9240	9270	8970	34377
737	20250211	093800	2037272270	9230	9060	9240	9020	26846
738	20250211	093700	1792023130	9090	8970	9190	8910	29601
739	20250211	093600	1523399410	8970	8890	9000	8760	28098
740	20250211	093500	1273681440	8870	8800	9090	8800	61784
741	20250211	093400	721174340	8790	8790	8790	8790	0
742	20250211	093300	721174340	8790	8770	8790	8770	3295
743	20250211	093200	692231570	8770	8680	8770	8660	10162
744	20250211	093100	603736290	8670	8610	8710	8600	8027
745	20250211	093000	534244860	8600	8620	8640	8600	1439
746	20250211	092900	521829600	8630	8580	8660	8560	7719
747	20250211	092800	455395900	8580	8520	8580	8470	3716
748	20250211	092700	423775530	8500	8520	8540	8450	1117
749	20250211	092600	414273000	8530	8590	8590	8520	1499
750	20250211	092500	401459330	8590	8500	8590	8440	5055
751	20250211	092400	358273670	8500	8350	8500	8350	16985
752	20250211	092300	214852250	8310	8310	8310	8310	320
753	20250211	092200	212193050	8310	8360	8360	8300	4054
754	20250211	092100	178401950	8370	8350	8380	8350	62
755	20250211	092000	177883260	8360	8380	8380	8360	320
756	20250211	091900	175203690	8380	8360	8410	8360	5015
757	20250211	091800	133109490	8360	8380	8380	8330	1521
758	20250211	091700	120385950	8380	8250	8380	8250	1902
759	20250211	091600	104557340	8230	8170	8250	8170	4754
760	20250211	091500	65555200	8170	8180	8190	8150	478
761	20250211	091400	61644660	8180	8150	8180	8150	707
762	20250211	091300	55866930	8130	8130	8140	8110	125
763	20250211	091200	54850590	8130	8100	8130	8100	117
764	20250211	091100	53902270	8100	8050	8100	8050	1402
765	20250211	091000	42551230	8050	8050	8050	8050	8
766	20250211	090900	42486830	8040	8040	8040	8040	100
767	20250211	090800	41682830	8040	8040	8040	8040	408
768	20250211	090700	38402510	8040	8050	8050	8010	321
769	20250211	090600	35825910	8050	8050	8050	8050	0
770	20250211	090500	35825910	8050	8040	8050	8040	59
771	20250211	090400	35351470	8090	8090	8090	8090	0
772	20250211	090300	35351470	8090	8100	8100	8090	121
773	20250211	090200	34371620	8100	8050	8100	8050	13
774	20250211	090100	34266870	8040	8040	8040	8040	0
775	20250211	090000	34266870	8040	8000	8040	7990	4252