KissMeData/465770/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	215300	427039420	8670	8670	8670	8670	1262
3	20250214	215200	427039420	8670	8670	8670	8670	0
4	20250214	215100	427039420	8670	8670	8670	8670	0
5	20250214	215000	427039420	8670	8670	8670	8670	0
6	20250214	214900	427039420	8670	8670	8670	8670	0
7	20250214	214800	427039420	8670	8670	8670	8670	0
8	20250214	214700	427039420	8670	8670	8670	8670	0
9	20250214	214600	427039420	8670	8670	8670	8670	0
10	20250214	214500	427039420	8670	8670	8670	8670	0
11	20250214	214400	427039420	8670	8670	8670	8670	0
12	20250214	214300	427039420	8670	8670	8670	8670	0
13	20250214	214200	427039420	8670	8670	8670	8670	0
14	20250214	214100	427039420	8670	8670	8670	8670	0
15	20250214	214000	427039420	8670	8670	8670	8670	0
16	20250214	213900	427039420	8670	8670	8670	8670	0
17	20250214	213800	427039420	8670	8670	8670	8670	0
18	20250214	213700	427039420	8670	8670	8670	8670	0
19	20250214	213600	427039420	8670	8670	8670	8670	0
20	20250214	213500	427039420	8670	8670	8670	8670	0
21	20250214	213400	427039420	8670	8670	8670	8670	0
22	20250214	213300	427039420	8670	8670	8670	8670	0
23	20250214	213200	427039420	8670	8670	8670	8670	0
24	20250214	213100	427039420	8670	8670	8670	8670	0
25	20250214	213000	427039420	8670	8670	8670	8670	0
26	20250214	212900	427039420	8670	8670	8670	8670	0
27	20250214	212800	427039420	8670	8670	8670	8670	0
28	20250214	212700	427039420	8670	8670	8670	8670	0
29	20250214	212600	427039420	8670	8670	8670	8670	0
30	20250214	212500	427039420	8670	8670	8670	8670	0
31	20250214	212400	427039420	8670	8670	8670	8670	0
32	20250214	212300	427039420	8670	8670	8670	8670	1262
33	20250214	212200	427039420	8670	8670	8670	8670	0
34	20250214	212100	427039420	8670	8670	8670	8670	0
35	20250214	212000	427039420	8670	8670	8670	8670	0
36	20250214	211900	427039420	8670	8670	8670	8670	0
37	20250214	211800	427039420	8670	8670	8670	8670	0
38	20250214	211700	427039420	8670	8670	8670	8670	0
39	20250214	211600	427039420	8670	8670	8670	8670	0
40	20250214	211500	427039420	8670	8670	8670	8670	0
41	20250214	211400	427039420	8670	8670	8670	8670	0
42	20250214	211300	427039420	8670	8670	8670	8670	0
43	20250214	211200	427039420	8670	8670	8670	8670	0
44	20250214	211100	427039420	8670	8670	8670	8670	0
45	20250214	211000	427039420	8670	8670	8670	8670	0
46	20250214	210900	427039420	8670	8670	8670	8670	0
47	20250214	210800	427039420	8670	8670	8670	8670	0
48	20250214	210700	427039420	8670	8670	8670	8670	0
49	20250214	210600	427039420	8670	8670	8670	8670	0
50	20250214	210500	427039420	8670	8670	8670	8670	0
51	20250214	210400	427039420	8670	8670	8670	8670	0
52	20250214	210300	427039420	8670	8670	8670	8670	0
53	20250214	210200	427039420	8670	8670	8670	8670	0
54	20250214	210100	427039420	8670	8670	8670	8670	0
55	20250214	210000	427039420	8670	8670	8670	8670	0
56	20250214	205900	427039420	8670	8670	8670	8670	0
57	20250214	205800	427039420	8670	8670	8670	8670	0
58	20250214	205700	427039420	8670	8670	8670	8670	0
59	20250214	205600	427039420	8670	8670	8670	8670	0
60	20250214	205500	427039420	8670	8670	8670	8670	0
61	20250214	205400	427039420	8670	8670	8670	8670	0
62	20250214	205300	427039420	8670	8670	8670	8670	1262
63	20250214	205200	427039420	8670	8670	8670	8670	0
64	20250214	205100	427039420	8670	8670	8670	8670	0
65	20250214	205000	427039420	8670	8670	8670	8670	0
66	20250214	204900	427039420	8670	8670	8670	8670	0
67	20250214	204800	427039420	8670	8670	8670	8670	0
68	20250214	204700	427039420	8670	8670	8670	8670	0
69	20250214	204600	427039420	8670	8670	8670	8670	0
70	20250214	204500	427039420	8670	8670	8670	8670	0
71	20250214	204400	427039420	8670	8670	8670	8670	0
72	20250214	204300	427039420	8670	8670	8670	8670	0
73	20250214	204200	427039420	8670	8670	8670	8670	0
74	20250214	204100	427039420	8670	8670	8670	8670	0
75	20250214	204000	427039420	8670	8670	8670	8670	0
76	20250214	203900	427039420	8670	8670	8670	8670	0
77	20250214	203800	427039420	8670	8670	8670	8670	0
78	20250214	203700	427039420	8670	8670	8670	8670	0
79	20250214	203600	427039420	8670	8670	8670	8670	0
80	20250214	203500	427039420	8670	8670	8670	8670	0
81	20250214	203400	427039420	8670	8670	8670	8670	0
82	20250214	203300	427039420	8670	8670	8670	8670	0
83	20250214	203200	427039420	8670	8670	8670	8670	0
84	20250214	203100	427039420	8670	8670	8670	8670	0
85	20250214	203000	427039420	8670	8670	8670	8670	0
86	20250214	202900	427039420	8670	8670	8670	8670	0
87	20250214	202800	427039420	8670	8670	8670	8670	0
88	20250214	202700	427039420	8670	8670	8670	8670	0
89	20250214	202600	427039420	8670	8670	8670	8670	0
90	20250214	202500	427039420	8670	8670	8670	8670	0
91	20250214	202400	427039420	8670	8670	8670	8670	0
92	20250214	202300	427039420	8670	8670	8670	8670	1262
93	20250214	202200	427039420	8670	8670	8670	8670	0
94	20250214	202100	427039420	8670	8670	8670	8670	0
95	20250214	202000	427039420	8670	8670	8670	8670	0
96	20250214	201900	427039420	8670	8670	8670	8670	0
97	20250214	201800	427039420	8670	8670	8670	8670	0
98	20250214	201700	427039420	8670	8670	8670	8670	0
99	20250214	201600	427039420	8670	8670	8670	8670	0
100	20250214	201500	427039420	8670	8670	8670	8670	0
101	20250214	201400	427039420	8670	8670	8670	8670	0
102	20250214	201300	427039420	8670	8670	8670	8670	0
103	20250214	201200	427039420	8670	8670	8670	8670	0
104	20250214	201100	427039420	8670	8670	8670	8670	0
105	20250214	201000	427039420	8670	8670	8670	8670	0
106	20250214	200900	427039420	8670	8670	8670	8670	0
107	20250214	200800	427039420	8670	8670	8670	8670	0
108	20250214	200700	427039420	8670	8670	8670	8670	0
109	20250214	200600	427039420	8670	8670	8670	8670	0
110	20250214	200500	427039420	8670	8670	8670	8670	0
111	20250214	200400	427039420	8670	8670	8670	8670	0
112	20250214	200300	427039420	8670	8670	8670	8670	0
113	20250214	200200	427039420	8670	8670	8670	8670	0
114	20250214	200100	427039420	8670	8670	8670	8670	0
115	20250214	200000	427039420	8670	8670	8670	8670	0
116	20250214	195900	427039420	8670	8670	8670	8670	0
117	20250214	195800	427039420	8670	8670	8670	8670	0
118	20250214	195700	427039420	8670	8670	8670	8670	0
119	20250214	195600	427039420	8670	8670	8670	8670	0
120	20250214	195500	427039420	8670	8670	8670	8670	0
121	20250214	195400	427039420	8670	8670	8670	8670	0
122	20250214	195300	427039420	8670	8670	8670	8670	1262
123	20250214	195200	427039420	8670	8670	8670	8670	0
124	20250214	195100	427039420	8670	8670	8670	8670	0
125	20250214	195000	427039420	8670	8670	8670	8670	0
126	20250214	194900	427039420	8670	8670	8670	8670	0
127	20250214	194800	427039420	8670	8670	8670	8670	0
128	20250214	194700	427039420	8670	8670	8670	8670	0
129	20250214	194600	427039420	8670	8670	8670	8670	0
130	20250214	194500	427039420	8670	8670	8670	8670	0
131	20250214	194400	427039420	8670	8670	8670	8670	0
132	20250214	194300	427039420	8670	8670	8670	8670	0
133	20250214	194200	427039420	8670	8670	8670	8670	0
134	20250214	194100	427039420	8670	8670	8670	8670	0
135	20250214	194000	427039420	8670	8670	8670	8670	0
136	20250214	193900	427039420	8670	8670	8670	8670	0
137	20250214	193800	427039420	8670	8670	8670	8670	0
138	20250214	193700	427039420	8670	8670	8670	8670	0
139	20250214	193600	427039420	8670	8670	8670	8670	0
140	20250214	193500	427039420	8670	8670	8670	8670	0
141	20250214	193400	427039420	8670	8670	8670	8670	0
142	20250214	193300	427039420	8670	8670	8670	8670	0
143	20250214	193200	427039420	8670	8670	8670	8670	0
144	20250214	193100	427039420	8670	8670	8670	8670	0
145	20250214	193000	427039420	8670	8670	8670	8670	0
146	20250214	192900	427039420	8670	8670	8670	8670	0
147	20250214	192800	427039420	8670	8670	8670	8670	0
148	20250214	192700	427039420	8670	8670	8670	8670	0
149	20250214	192600	427039420	8670	8670	8670	8670	0
150	20250214	192500	427039420	8670	8670	8670	8670	0
151	20250214	192400	427039420	8670	8670	8670	8670	0
152	20250214	192300	427039420	8670	8670	8670	8670	1262
153	20250214	192200	427039420	8670	8670	8670	8670	0
154	20250214	192100	427039420	8670	8670	8670	8670	0
155	20250214	192000	427039420	8670	8670	8670	8670	0
156	20250214	191900	427039420	8670	8670	8670	8670	0
157	20250214	191800	427039420	8670	8670	8670	8670	0
158	20250214	191700	427039420	8670	8670	8670	8670	0
159	20250214	191600	427039420	8670	8670	8670	8670	0
160	20250214	191500	427039420	8670	8670	8670	8670	0
161	20250214	191400	427039420	8670	8670	8670	8670	0
162	20250214	191300	427039420	8670	8670	8670	8670	0
163	20250214	191200	427039420	8670	8670	8670	8670	0
164	20250214	191100	427039420	8670	8670	8670	8670	0
165	20250214	191000	427039420	8670	8670	8670	8670	0
166	20250214	190900	427039420	8670	8670	8670	8670	0
167	20250214	190800	427039420	8670	8670	8670	8670	0
168	20250214	190700	427039420	8670	8670	8670	8670	0
169	20250214	190600	427039420	8670	8670	8670	8670	0
170	20250214	190500	427039420	8670	8670	8670	8670	0
171	20250214	190400	427039420	8670	8670	8670	8670	0
172	20250214	190300	427039420	8670	8670	8670	8670	0
173	20250214	190200	427039420	8670	8670	8670	8670	0
174	20250214	190100	427039420	8670	8670	8670	8670	0
175	20250214	190000	427039420	8670	8670	8670	8670	0
176	20250214	185900	427039420	8670	8670	8670	8670	0
177	20250214	185800	427039420	8670	8670	8670	8670	0
178	20250214	185700	427039420	8670	8670	8670	8670	0
179	20250214	185600	427039420	8670	8670	8670	8670	0
180	20250214	185500	427039420	8670	8670	8670	8670	0
181	20250214	185400	427039420	8670	8670	8670	8670	0
182	20250214	185300	427039420	8670	8670	8670	8670	1262
183	20250214	185200	427039420	8670	8670	8670	8670	0
184	20250214	185100	427039420	8670	8670	8670	8670	0
185	20250214	185000	427039420	8670	8670	8670	8670	0
186	20250214	184900	427039420	8670	8670	8670	8670	0
187	20250214	184800	427039420	8670	8670	8670	8670	0
188	20250214	184700	427039420	8670	8670	8670	8670	0
189	20250214	184600	427039420	8670	8670	8670	8670	0
190	20250214	184500	427039420	8670	8670	8670	8670	0
191	20250214	184400	427039420	8670	8670	8670	8670	0
192	20250214	184300	427039420	8670	8670	8670	8670	0
193	20250214	184200	427039420	8670	8670	8670	8670	0
194	20250214	184100	427039420	8670	8670	8670	8670	0
195	20250214	184000	427039420	8670	8670	8670	8670	0
196	20250214	183900	427039420	8670	8670	8670	8670	0
197	20250214	183800	427039420	8670	8670	8670	8670	0
198	20250214	183700	427039420	8670	8670	8670	8670	0
199	20250214	183600	427039420	8670	8670	8670	8670	0
200	20250214	183500	427039420	8670	8670	8670	8670	0
201	20250214	183400	427039420	8670	8670	8670	8670	0
202	20250214	183300	427039420	8670	8670	8670	8670	0
203	20250214	183200	427039420	8670	8670	8670	8670	0
204	20250214	183100	427039420	8670	8670	8670	8670	0
205	20250214	183000	427039420	8670	8670	8670	8670	0
206	20250214	182900	427039420	8670	8670	8670	8670	0
207	20250214	182800	427039420	8670	8670	8670	8670	0
208	20250214	182700	427039420	8670	8670	8670	8670	0
209	20250214	182600	427039420	8670	8670	8670	8670	0
210	20250214	182500	427039420	8670	8670	8670	8670	0
211	20250214	182400	427039420	8670	8670	8670	8670	0
212	20250214	182300	427039420	8670	8670	8670	8670	1262
213	20250214	182200	427039420	8670	8670	8670	8670	0
214	20250214	182100	427039420	8670	8670	8670	8670	0
215	20250214	182000	427039420	8670	8670	8670	8670	0
216	20250214	181900	427039420	8670	8670	8670	8670	0
217	20250214	181800	427039420	8670	8670	8670	8670	0
218	20250214	181700	427039420	8670	8670	8670	8670	0
219	20250214	181600	427039420	8670	8670	8670	8670	0
220	20250214	181500	427039420	8670	8670	8670	8670	0
221	20250214	181400	427039420	8670	8670	8670	8670	0
222	20250214	181300	427039420	8670	8670	8670	8670	0
223	20250214	181200	427039420	8670	8670	8670	8670	0
224	20250214	181100	427039420	8670	8670	8670	8670	0
225	20250214	181000	427039420	8670	8670	8670	8670	0
226	20250214	180900	427039420	8670	8670	8670	8670	0
227	20250214	180800	427039420	8670	8670	8670	8670	0
228	20250214	180700	427039420	8670	8670	8670	8670	0
229	20250214	180600	427039420	8670	8670	8670	8670	0
230	20250214	180500	427039420	8670	8670	8670	8670	0
231	20250214	180400	427039420	8670	8670	8670	8670	0
232	20250214	180300	427039420	8670	8670	8670	8670	0
233	20250214	180200	427039420	8670	8670	8670	8670	0
234	20250214	180100	427039420	8670	8670	8670	8670	0
235	20250214	180000	427039420	8670	8670	8670	8670	0
236	20250214	175900	427039420	8670	8670	8670	8670	0
237	20250214	175800	427039420	8670	8670	8670	8670	0
238	20250214	175700	427039420	8670	8670	8670	8670	0
239	20250214	175600	427039420	8670	8670	8670	8670	0
240	20250214	175500	427039420	8670	8670	8670	8670	0
241	20250214	175400	427039420	8670	8670	8670	8670	0
242	20250214	175300	427039420	8670	8670	8670	8670	1262
243	20250214	175200	427039420	8670	8670	8670	8670	0
244	20250214	175100	427039420	8670	8670	8670	8670	0
245	20250214	175000	427039420	8670	8670	8670	8670	0
246	20250214	174900	427039420	8670	8670	8670	8670	0
247	20250214	174800	427039420	8670	8670	8670	8670	0
248	20250214	174700	427039420	8670	8670	8670	8670	0
249	20250214	174600	427039420	8670	8670	8670	8670	0
250	20250214	174500	427039420	8670	8670	8670	8670	0
251	20250214	174400	427039420	8670	8670	8670	8670	0
252	20250214	174300	427039420	8670	8670	8670	8670	0
253	20250214	174200	427039420	8670	8670	8670	8670	0
254	20250214	174100	427039420	8670	8670	8670	8670	0
255	20250214	174000	427039420	8670	8670	8670	8670	0
256	20250214	173900	427039420	8670	8670	8670	8670	0
257	20250214	173800	427039420	8670	8670	8670	8670	0
258	20250214	173700	427039420	8670	8670	8670	8670	0
259	20250214	173600	427039420	8670	8670	8670	8670	0
260	20250214	173500	427039420	8670	8670	8670	8670	0
261	20250214	173400	427039420	8670	8670	8670	8670	0
262	20250214	173300	427039420	8670	8670	8670	8670	0
263	20250214	173200	427039420	8670	8670	8670	8670	0
264	20250214	173100	427039420	8670	8670	8670	8670	0
265	20250214	173000	427039420	8670	8670	8670	8670	0
266	20250214	172900	427039420	8670	8670	8670	8670	0
267	20250214	172800	427039420	8670	8670	8670	8670	0
268	20250214	172700	427039420	8670	8670	8670	8670	0
269	20250214	172600	427039420	8670	8670	8670	8670	0
270	20250214	172500	427039420	8670	8670	8670	8670	0
271	20250214	172400	427039420	8670	8670	8670	8670	0
272	20250214	172300	427039420	8670	8670	8670	8670	1262
273	20250214	172200	427039420	8670	8670	8670	8670	0
274	20250214	172100	427039420	8670	8670	8670	8670	0
275	20250214	172000	427039420	8670	8670	8670	8670	0
276	20250214	171900	427039420	8670	8670	8670	8670	0
277	20250214	171800	427039420	8670	8670	8670	8670	0
278	20250214	171700	427039420	8670	8670	8670	8670	0
279	20250214	171600	427039420	8670	8670	8670	8670	0
280	20250214	171500	427039420	8670	8670	8670	8670	0
281	20250214	171400	427039420	8670	8670	8670	8670	0
282	20250214	171300	427039420	8670	8670	8670	8670	0
283	20250214	171200	427039420	8670	8670	8670	8670	0
284	20250214	171100	427039420	8670	8670	8670	8670	0
285	20250214	171000	427039420	8670	8670	8670	8670	0
286	20250214	170900	427039420	8670	8670	8670	8670	0
287	20250214	170800	427039420	8670	8670	8670	8670	0
288	20250214	170700	427039420	8670	8670	8670	8670	0
289	20250214	170600	427039420	8670	8670	8670	8670	0
290	20250214	170500	427039420	8670	8670	8670	8670	0
291	20250214	170400	427039420	8670	8670	8670	8670	0
292	20250214	170300	427039420	8670	8670	8670	8670	0
293	20250214	170200	427039420	8670	8670	8670	8670	0
294	20250214	170100	427039420	8670	8670	8670	8670	0
295	20250214	170000	427039420	8670	8670	8670	8670	0
296	20250214	165900	427039420	8670	8670	8670	8670	0
297	20250214	165800	427039420	8670	8670	8670	8670	0
298	20250214	165700	427039420	8670	8670	8670	8670	0
299	20250214	165600	427039420	8670	8670	8670	8670	0
300	20250214	165500	427039420	8670	8670	8670	8670	0
301	20250214	165400	427039420	8670	8670	8670	8670	0
302	20250214	165300	427039420	8670	8670	8670	8670	1262
303	20250214	165200	427039420	8670	8670	8670	8670	0
304	20250214	165100	427039420	8670	8670	8670	8670	0
305	20250214	165000	427039420	8670	8670	8670	8670	0
306	20250214	164900	427039420	8670	8670	8670	8670	0
307	20250214	164800	427039420	8670	8670	8670	8670	0
308	20250214	164700	427039420	8670	8670	8670	8670	0
309	20250214	164600	427039420	8670	8670	8670	8670	0
310	20250214	164500	427039420	8670	8670	8670	8670	0
311	20250214	164400	427039420	8670	8670	8670	8670	0
312	20250214	164300	427039420	8670	8670	8670	8670	0
313	20250214	164200	427039420	8670	8670	8670	8670	0
314	20250214	164100	427039420	8670	8670	8670	8670	0
315	20250214	164000	427039420	8670	8670	8670	8670	0
316	20250214	163900	427039420	8670	8670	8670	8670	0
317	20250214	163800	427039420	8670	8670	8670	8670	0
318	20250214	163700	427039420	8670	8670	8670	8670	0
319	20250214	163600	427039420	8670	8670	8670	8670	0
320	20250214	163500	427039420	8670	8670	8670	8670	0
321	20250214	163400	427039420	8670	8670	8670	8670	0
322	20250214	163300	427039420	8670	8670	8670	8670	0
323	20250214	163200	427039420	8670	8670	8670	8670	0
324	20250214	163100	427039420	8670	8670	8670	8670	0
325	20250214	163000	427039420	8670	8670	8670	8670	0
326	20250214	162900	427039420	8670	8670	8670	8670	0
327	20250214	162800	427039420	8670	8670	8670	8670	0
328	20250214	162700	427039420	8670	8670	8670	8670	0
329	20250214	162600	427039420	8670	8670	8670	8670	0
330	20250214	162500	427039420	8670	8670	8670	8670	0
331	20250214	162400	427039420	8670	8670	8670	8670	0
332	20250214	162300	427039420	8670	8670	8670	8670	1262
333	20250214	162200	427039420	8670	8670	8670	8670	0
334	20250214	162100	427039420	8670	8670	8670	8670	0
335	20250214	162000	427039420	8670	8670	8670	8670	0
336	20250214	161900	427039420	8670	8670	8670	8670	0
337	20250214	161800	427039420	8670	8670	8670	8670	0
338	20250214	161700	427039420	8670	8670	8670	8670	0
339	20250214	161600	427039420	8670	8670	8670	8670	0
340	20250214	161500	427039420	8670	8670	8670	8670	0
341	20250214	161400	427039420	8670	8670	8670	8670	0
342	20250214	161300	427039420	8670	8670	8670	8670	0
343	20250214	161200	427039420	8670	8670	8670	8670	0
344	20250214	161100	427039420	8670	8670	8670	8670	0
345	20250214	161000	427039420	8670	8670	8670	8670	0
346	20250214	160900	427039420	8670	8670	8670	8670	0
347	20250214	160800	427039420	8670	8670	8670	8670	0
348	20250214	160700	427039420	8670	8670	8670	8670	0
349	20250214	160600	427039420	8670	8670	8670	8670	0
350	20250214	160500	427039420	8670	8670	8670	8670	0
351	20250214	160400	427039420	8670	8670	8670	8670	0
352	20250214	160300	427039420	8670	8670	8670	8670	0
353	20250214	160200	427039420	8670	8670	8670	8670	0
354	20250214	160100	427039420	8670	8670	8670	8670	0
355	20250214	160000	427039420	8670	8670	8670	8670	0
356	20250214	155900	427039420	8670	8670	8670	8670	0
357	20250214	155800	427039420	8670	8670	8670	8670	0
358	20250214	155700	427039420	8670	8670	8670	8670	0
359	20250214	155600	427039420	8670	8670	8670	8670	0
360	20250214	155500	427039420	8670	8670	8670	8670	0
361	20250214	155400	427039420	8670	8670	8670	8670	0
362	20250214	155300	427039420	8670	8670	8670	8670	1262
363	20250214	155200	427039420	8670	8670	8670	8670	0
364	20250214	155100	427039420	8670	8670	8670	8670	0
365	20250214	155000	427039420	8670	8670	8670	8670	0
366	20250214	154900	427039420	8670	8670	8670	8670	0
367	20250214	154800	427039420	8670	8670	8670	8670	0
368	20250214	154700	427039420	8670	8670	8670	8670	0
369	20250214	154600	427039420	8670	8670	8670	8670	0
370	20250214	154500	427039420	8670	8670	8670	8670	0
371	20250214	154400	427039420	8670	8670	8670	8670	0
372	20250214	154300	427039420	8670	8670	8670	8670	0
373	20250214	154200	427039420	8670	8670	8670	8670	0
374	20250214	154100	427039420	8670	8670	8670	8670	0
375	20250214	154000	427039420	8670	8670	8670	8670	0
376	20250214	153900	427039420	8670	8670	8670	8670	0
377	20250214	153800	427039420	8670	8670	8670	8670	0
378	20250214	153700	427039420	8670	8670	8670	8670	0
379	20250214	153600	427039420	8670	8670	8670	8670	0
380	20250214	153500	427039420	8670	8670	8670	8670	0
381	20250214	153400	427039420	8670	8670	8670	8670	0
382	20250214	153300	427039420	8670	8670	8670	8670	0
383	20250214	153200	427039420	8670	8670	8670	8670	0
384	20250214	153100	427039420	8670	8670	8670	8670	0
385	20250214	153000	427039420	8670	8670	8670	8670	1262
386	20250214	152900	416097880	8670	8670	8670	8670	0
387	20250214	152800	416097880	8670	8670	8670	8670	0
388	20250214	152700	416097880	8670	8670	8670	8670	0
389	20250214	152600	416097880	8670	8670	8670	8670	0
390	20250214	152500	416097880	8670	8670	8670	8670	0
391	20250214	152400	416097880	8670	8670	8670	8670	0
392	20250214	152300	416097880	8670	8670	8670	8670	0
393	20250214	152200	416097880	8670	8670	8670	8670	0
394	20250214	152100	416097880	8670	8670	8670	8670	0
395	20250214	152000	416097880	8670	8670	8670	8670	0
396	20250214	151900	416097880	8670	8660	8670	8660	107
397	20250214	151800	415170900	8660	8650	8660	8650	35
398	20250214	151700	414868000	8690	8660	8690	8650	142
399	20250214	151600	413639290	8650	8690	8690	8650	102
400	20250214	151500	412756310	8700	8700	8700	8700	1
401	20250214	151400	412747610	8670	8670	8670	8670	32
402	20250214	151300	412470170	8700	8700	8700	8700	1
403	20250214	151200	412461470	8700	8700	8700	8700	280
404	20250214	151100	410025470	8670	8670	8670	8670	30
405	20250214	151000	409765370	8710	8670	8710	8660	4350
406	20250214	150900	372076790	8670	8670	8670	8670	0
407	20250214	150800	372076790	8670	8670	8670	8670	80
408	20250214	150700	371383190	8670	8680	8680	8670	35
409	20250214	150600	371079530	8710	8710	8710	8710	0
410	20250214	150500	371079530	8710	8710	8710	8710	0
411	20250214	150400	371079530	8710	8710	8710	8660	494
412	20250214	150300	366801390	8670	8710	8710	8670	162
413	20250214	150200	365392370	8710	8710	8710	8710	0
414	20250214	150100	365392370	8710	8700	8710	8650	3937
415	20250214	150000	331267460	8710	8710	8710	8710	0
416	20250214	145900	331267460	8710	8710	8710	8710	1
417	20250214	145800	331258750	8700	8700	8700	8700	200
418	20250214	145700	329518750	8710	8710	8710	8710	7
419	20250214	145600	329457780	8720	8700	8720	8700	20
420	20250214	145500	329283760	8720	8700	8720	8700	881
421	20250214	145400	321619040	8720	8700	8720	8700	2
422	20250214	145300	321601620	8720	8710	8720	8700	157
423	20250214	145200	320235630	8700	8700	8700	8700	0
424	20250214	145100	320235630	8700	8690	8700	8690	584
425	20250214	145000	315156180	8700	8700	8700	8700	5
426	20250214	144900	315112680	8720	8720	8720	8720	100
427	20250214	144800	314240680	8690	8690	8690	8690	910
428	20250214	144700	306332780	8720	8720	8720	8720	0
429	20250214	144600	306332780	8720	8720	8720	8720	0
430	20250214	144500	306332780	8720	8720	8720	8720	0
431	20250214	144400	306332780	8720	8720	8720	8720	0
432	20250214	144300	306332780	8720	8720	8720	8720	0
433	20250214	144200	306332780	8720	8720	8720	8720	0
434	20250214	144100	306332780	8720	8720	8720	8720	1
435	20250214	144000	306324060	8690	8690	8690	8690	0
436	20250214	143900	306324060	8690	8710	8710	8690	741
437	20250214	143800	299877180	8720	8720	8720	8720	0
438	20250214	143700	299877180	8720	8720	8720	8720	0
439	20250214	143600	299877180	8720	8720	8720	8720	220
440	20250214	143500	297958780	8720	8720	8720	8720	0
441	20250214	143400	297958780	8720	8730	8730	8720	50
442	20250214	143300	297522510	8730	8730	8730	8730	0
443	20250214	143200	297522510	8730	8730	8730	8730	0
444	20250214	143100	297522510	8730	8730	8730	8730	0
445	20250214	143000	297522510	8730	8730	8730	8730	0
446	20250214	142900	297522510	8730	8730	8730	8730	0
447	20250214	142800	297522510	8730	8730	8730	8730	179
448	20250214	142700	295959840	8750	8750	8750	8750	0
449	20250214	142600	295959840	8750	8750	8750	8750	3
450	20250214	142500	295933590	8750	8750	8750	8750	0
451	20250214	142400	295933590	8750	8750	8750	8750	0
452	20250214	142300	295933590	8750	8750	8750	8750	0
453	20250214	142200	295933590	8750	8750	8750	8750	0
454	20250214	142100	295933590	8750	8750	8750	8750	0
455	20250214	142000	295933590	8750	8750	8750	8750	0
456	20250214	141900	295933590	8750	8750	8750	8750	0
457	20250214	141800	295933590	8750	8750	8750	8750	0
458	20250214	141700	295933590	8750	8750	8750	8750	0
459	20250214	141600	295933590	8750	8750	8750	8750	0
460	20250214	141500	295933590	8750	8750	8750	8750	100
461	20250214	141400	295058590	8750	8750	8750	8750	0
462	20250214	141300	295058590	8750	8750	8750	8750	329
463	20250214	141200	292179840	8750	8740	8750	8740	207
464	20250214	141100	290370650	8740	8740	8750	8740	604
465	20250214	141000	285090550	8750	8750	8750	8750	0
466	20250214	140900	285090550	8750	8740	8750	8740	545
467	20250214	140800	280327230	8740	8730	8740	8730	51
468	20250214	140700	279881990	8710	8710	8710	8710	151
469	20250214	140600	278566780	8720	8720	8720	8720	0
470	20250214	140500	278566780	8720	8720	8720	8720	7
471	20250214	140400	278505740	8720	8710	8720	8710	7
472	20250214	140300	278444750	8710	8710	8710	8710	0
473	20250214	140200	278444750	8710	8710	8710	8710	0
474	20250214	140100	278444750	8710	8710	8710	8710	50
475	20250214	140000	278009250	8740	8740	8740	8740	0
476	20250214	135900	278009250	8740	8740	8740	8740	0
477	20250214	135800	278009250	8740	8740	8740	8740	0
478	20250214	135700	278009250	8740	8740	8740	8740	0
479	20250214	135600	278009250	8740	8740	8740	8740	0
480	20250214	135500	278009250	8740	8740	8740	8740	0
481	20250214	135400	278009250	8740	8740	8740	8740	0
482	20250214	135300	278009250	8740	8740	8740	8740	2
483	20250214	135200	277991770	8740	8700	8740	8700	101
484	20250214	135100	277113030	8740	8730	8740	8730	3
485	20250214	135000	277086830	8740	8740	8740	8740	0
486	20250214	134900	277086830	8740	8730	8740	8700	422
487	20250214	134800	273412030	8740	8740	8740	8740	138
488	20250214	134700	272205910	8730	8730	8730	8730	0
489	20250214	134600	272205910	8730	8730	8730	8730	29
490	20250214	134500	271952740	8710	8710	8710	8710	50
491	20250214	134400	271517240	8710	8710	8710	8710	0
492	20250214	134300	271517240	8710	8710	8710	8710	0
493	20250214	134200	271517240	8710	8710	8710	8710	1
494	20250214	134100	271508530	8710	8710	8710	8710	0
495	20250214	134000	271508530	8710	8710	8710	8710	0
496	20250214	133900	271508530	8710	8710	8710	8710	1
497	20250214	133800	271499820	8730	8730	8730	8730	0
498	20250214	133700	271499820	8730	8710	8730	8710	330
499	20250214	133600	268625500	8730	8730	8730	8730	0
500	20250214	133500	268625500	8730	8730	8730	8730	0
501	20250214	133400	268625500	8730	8730	8730	8730	1
502	20250214	133300	268616770	8740	8740	8740	8740	0
503	20250214	133200	268616770	8740	8720	8740	8720	25
504	20250214	133100	268398750	8720	8720	8720	8720	10
505	20250214	133000	268311550	8720	8720	8720	8720	175
506	20250214	132900	266785550	8720	8730	8730	8720	178
507	20250214	132800	265233370	8740	8740	8740	8740	0
508	20250214	132700	265233370	8740	8720	8740	8720	357
509	20250214	132600	262120310	8740	8740	8740	8740	0
510	20250214	132500	262120310	8740	8740	8740	8740	0
511	20250214	132400	262120310	8740	8740	8740	8740	0
512	20250214	132300	262120310	8740	8740	8740	8740	2
513	20250214	132200	262102830	8740	8740	8740	8740	0
514	20250214	132100	262102830	8740	8740	8740	8740	1
515	20250214	132000	262094090	8720	8720	8720	8720	0
516	20250214	131900	262094090	8720	8720	8720	8720	121
517	20250214	131800	261038970	8720	8720	8720	8720	4
518	20250214	131700	261004090	8740	8740	8740	8740	0
519	20250214	131600	261004090	8740	8740	8740	8740	0
520	20250214	131500	261004090	8740	8740	8740	8740	4
521	20250214	131400	260969130	8740	8740	8740	8710	4
522	20250214	131300	260934200	8710	8710	8710	8710	100
523	20250214	131200	260063200	8740	8740	8740	8740	0
524	20250214	131100	260063200	8740	8740	8740	8740	0
525	20250214	131000	260063200	8740	8740	8740	8740	0
526	20250214	130900	260063200	8740	8740	8740	8740	0
527	20250214	130800	260063200	8740	8720	8740	8710	117
528	20250214	130700	259043160	8740	8730	8740	8720	377
529	20250214	130600	255754750	8740	8730	8740	8730	2
530	20250214	130500	255737280	8740	8730	8740	8730	31
531	20250214	130400	255466640	8740	8740	8740	8740	1
532	20250214	130300	255457900	8730	8740	8740	8730	2
533	20250214	130200	255440430	8750	8750	8750	8750	0
534	20250214	130100	255440430	8750	8750	8750	8750	0
535	20250214	130000	255440430	8750	8750	8750	8750	1
536	20250214	125900	255431680	8720	8720	8720	8720	0
537	20250214	125800	255431680	8720	8720	8720	8720	0
538	20250214	125700	255431680	8720	8750	8750	8720	254
539	20250214	125600	253210050	8750	8750	8750	8750	0
540	20250214	125500	253210050	8750	8750	8750	8750	1
541	20250214	125400	253201300	8750	8750	8750	8750	0
542	20250214	125300	253201300	8750	8750	8750	8750	0
543	20250214	125200	253201300	8750	8720	8750	8720	67
544	20250214	125100	252617030	8750	8750	8750	8750	0
545	20250214	125000	252617030	8750	8750	8750	8750	0
546	20250214	124900	252617030	8750	8750	8750	8750	0
547	20250214	124800	252617030	8750	8750	8750	8750	1
548	20250214	124700	252608280	8720	8720	8720	8720	77
549	20250214	124600	251936840	8750	8750	8750	8750	0
550	20250214	124500	251936840	8750	8750	8750	8750	0
551	20250214	124400	251936840	8750	8750	8750	8750	100
552	20250214	124300	251061840	8750	8750	8750	8750	0
553	20250214	124200	251061840	8750	8750	8750	8750	2
554	20250214	124100	251044340	8730	8730	8730	8730	0
555	20250214	124000	251044340	8730	8730	8730	8730	5
556	20250214	123900	251000690	8750	8750	8750	8750	0
557	20250214	123800	251000690	8750	8750	8750	8750	2
558	20250214	123700	250983190	8760	8760	8760	8760	1
559	20250214	123600	250974430	8760	8760	8760	8760	0
560	20250214	123500	250974430	8760	8760	8760	8760	0
561	20250214	123400	250974430	8760	8760	8760	8760	7
562	20250214	123300	250913110	8760	8760	8760	8760	10
563	20250214	123200	250825510	8770	8770	8770	8770	0
564	20250214	123100	250825510	8770	8770	8770	8770	0
565	20250214	123000	250825510	8770	8770	8770	8770	0
566	20250214	122900	250825510	8770	8770	8770	8770	0
567	20250214	122800	250825510	8770	8770	8770	8770	0
568	20250214	122700	250825510	8770	8770	8770	8770	0
569	20250214	122600	250825510	8770	8750	8770	8750	70
570	20250214	122500	250212990	8750	8750	8750	8750	0
571	20250214	122400	250212990	8750	8720	8750	8720	54
572	20250214	122300	249742030	8710	8710	8710	8710	0
573	20250214	122200	249742030	8710	8760	8760	8710	504
574	20250214	122100	245327040	8780	8780	8780	8780	0
575	20250214	122000	245327040	8780	8760	8780	8760	102
576	20250214	121900	244433470	8760	8750	8760	8750	62
577	20250214	121800	243890860	8750	8750	8750	8750	4
578	20250214	121700	243855860	8760	8730	8760	8730	625
579	20250214	121600	238398740	8740	8740	8740	8740	0
580	20250214	121500	238398740	8740	8740	8740	8740	0
581	20250214	121400	238398740	8740	8730	8740	8730	111
582	20250214	121300	237429700	8740	8740	8740	8740	0
583	20250214	121200	237429700	8740	8720	8740	8720	251
584	20250214	121100	235240960	8740	8730	8740	8730	4
585	20250214	121000	235206030	8740	8740	8740	8740	0
586	20250214	120900	235206030	8740	8740	8740	8740	0
587	20250214	120800	235206030	8740	8740	8740	8740	0
588	20250214	120700	235206030	8740	8740	8740	8740	12
589	20250214	120600	235101150	8740	8740	8740	8740	0
590	20250214	120500	235101150	8740	8740	8740	8740	0
591	20250214	120400	235101150	8740	8740	8740	8740	2
592	20250214	120300	235083670	8740	8740	8740	8740	0
593	20250214	120200	235083670	8740	8740	8740	8740	17
594	20250214	120100	234935090	8740	8740	8740	8740	0
595	20250214	120000	234935090	8740	8740	8740	8740	0
596	20250214	115900	234935090	8740	8740	8740	8740	0
597	20250214	115800	234935090	8740	8710	8740	8710	11
598	20250214	115700	234839240	8710	8710	8710	8710	116
599	20250214	115600	233828880	8700	8700	8700	8700	0
600	20250214	115500	233828880	8700	8700	8700	8700	0
601	20250214	115400	233828880	8700	8700	8700	8700	0
602	20250214	115300	233828880	8700	8700	8700	8700	394
603	20250214	115200	230401080	8700	8700	8700	8700	0
604	20250214	115100	230401080	8700	8700	8700	8700	0
605	20250214	115000	230401080	8700	8700	8700	8700	0
606	20250214	114900	230401080	8700	8700	8700	8700	0
607	20250214	114800	230401080	8700	8690	8700	8690	105
608	20250214	114700	229488580	8700	8700	8700	8700	0
609	20250214	114600	229488580	8700	8700	8700	8700	36
610	20250214	114500	229175380	8710	8710	8710	8710	0
611	20250214	114400	229175380	8710	8710	8710	8710	0
612	20250214	114300	229175380	8710	8710	8710	8710	2
613	20250214	114200	229157960	8710	8710	8710	8710	0
614	20250214	114100	229157960	8710	8710	8710	8710	0
615	20250214	114000	229157960	8710	8710	8710	8710	0
616	20250214	113900	229157960	8710	8710	8710	8710	0
617	20250214	113800	229157960	8710	8710	8710	8710	1
618	20250214	113700	229149250	8700	8700	8700	8700	54
619	20250214	113600	228679450	8710	8710	8710	8710	0
620	20250214	113500	228679450	8710	8710	8710	8710	0
621	20250214	113400	228679450	8710	8710	8710	8710	11
622	20250214	113300	228583640	8700	8700	8700	8700	0
623	20250214	113200	228583640	8700	8700	8700	8700	0
624	20250214	113100	228583640	8700	8700	8700	8700	0
625	20250214	113000	228583640	8700	8700	8700	8700	0
626	20250214	112900	228583640	8700	8700	8700	8700	0
627	20250214	112800	228583640	8700	8700	8700	8700	19
628	20250214	112700	228418340	8710	8710	8710	8710	0
629	20250214	112600	228418340	8710	8710	8710	8710	36
630	20250214	112500	228104780	8700	8710	8710	8700	31
631	20250214	112400	227834780	8740	8740	8740	8740	0
632	20250214	112300	227834780	8740	8740	8740	8740	3
633	20250214	112200	227808560	8740	8740	8740	8740	0
634	20250214	112100	227808560	8740	8740	8740	8740	0
635	20250214	112000	227808560	8740	8740	8740	8740	1
636	20250214	111900	227799820	8720	8720	8720	8720	0
637	20250214	111800	227799820	8720	8720	8720	8720	1
638	20250214	111700	227791100	8740	8740	8740	8740	0
639	20250214	111600	227791100	8740	8740	8740	8740	0
640	20250214	111500	227791100	8740	8740	8740	8740	0
641	20250214	111400	227791100	8740	8740	8740	8740	0
642	20250214	111300	227791100	8740	8740	8740	8740	0
643	20250214	111200	227791100	8740	8740	8740	8740	0
644	20250214	111100	227791100	8740	8690	8740	8690	65
645	20250214	111000	227226200	8740	8740	8740	8740	4
646	20250214	110900	227191240	8760	8760	8760	8760	0
647	20250214	110800	227191240	8760	8700	8760	8700	1050
648	20250214	110700	218031960	8690	8690	8690	8690	0
649	20250214	110600	218031960	8690	8690	8690	8690	0
650	20250214	110500	218031960	8690	8690	8690	8690	0
651	20250214	110400	218031960	8690	8690	8690	8690	0
652	20250214	110300	218031960	8690	8690	8690	8690	0
653	20250214	110200	218031960	8690	8690	8690	8690	0
654	20250214	110100	218031960	8690	8690	8690	8690	7
655	20250214	110000	217971130	8690	8690	8690	8690	0
656	20250214	105900	217971130	8690	8690	8690	8690	0
657	20250214	105800	217971130	8690	8690	8690	8680	172
658	20250214	105700	216476550	8690	8690	8690	8690	2
659	20250214	105600	216459170	8690	8690	8690	8690	5
660	20250214	105500	216415720	8700	8700	8700	8700	0
661	20250214	105400	216415720	8700	8700	8700	8700	0
662	20250214	105300	216415720	8700	8700	8700	8700	0
663	20250214	105200	216415720	8700	8700	8700	8700	1
664	20250214	105100	216407020	8700	8700	8700	8700	1
665	20250214	105000	216398320	8680	8680	8680	8680	0
666	20250214	104900	216398320	8680	8700	8700	8680	15
667	20250214	104800	216267860	8700	8700	8700	8700	0
668	20250214	104700	216267860	8700	8700	8700	8700	2
669	20250214	104600	216250460	8700	8700	8700	8700	0
670	20250214	104500	216250460	8700	8700	8700	8700	0
671	20250214	104400	216250460	8700	8700	8700	8700	0
672	20250214	104300	216250460	8700	8700	8700	8700	0
673	20250214	104200	216250460	8700	8700	8700	8700	0
674	20250214	104100	216250460	8700	8700	8700	8700	0
675	20250214	104000	216250460	8700	8660	8700	8660	11
676	20250214	103900	216155160	8660	8670	8670	8660	25
677	20250214	103800	215938650	8660	8660	8660	8660	75
678	20250214	103700	215289150	8660	8660	8660	8660	2
679	20250214	103600	215271830	8660	8680	8700	8660	80
680	20250214	103500	214577600	8670	8670	8670	8660	301
681	20250214	103400	211967940	8680	8670	8680	8670	104
682	20250214	103300	211066220	8670	8670	8670	8670	430
683	20250214	103200	207338120	8670	8660	8670	8660	422
684	20250214	103100	203680380	8650	8650	8650	8650	100
685	20250214	103000	202815380	8680	8680	8680	8650	261
686	20250214	102900	200553150	8680	8680	8680	8680	2
687	20250214	102800	200535790	8650	8650	8650	8650	0
688	20250214	102700	200535790	8650	8650	8650	8650	0
689	20250214	102600	200535790	8650	8670	8670	8650	1184
690	20250214	102500	190291630	8670	8680	8680	8670	51
691	20250214	102400	189849360	8680	8680	8680	8680	421
692	20250214	102300	186195080	8680	8690	8690	8680	25
693	20250214	102200	185978070	8700	8690	8700	8690	5
694	20250214	102100	185934610	8700	8680	8700	8680	60
695	20250214	102000	185413290	8690	8690	8690	8690	0
696	20250214	101900	185413290	8690	8670	8690	8670	13
697	20250214	101800	185300560	8670	8670	8670	8670	0
698	20250214	101700	185300560	8670	8670	8670	8670	0
699	20250214	101600	185300560	8670	8690	8690	8670	39
700	20250214	101500	184962100	8690	8690	8690	8690	20
701	20250214	101400	184788300	8690	8690	8690	8690	2
702	20250214	101300	184770920	8680	8700	8700	8680	76
703	20250214	101200	184110840	8700	8700	8700	8700	3
704	20250214	101100	184084740	8700	8700	8700	8700	16
705	20250214	101000	183945540	8700	8700	8700	8700	11
706	20250214	100900	183849840	8700	8680	8700	8680	118
707	20250214	100800	182823540	8710	8710	8710	8710	0
708	20250214	100700	182823540	8710	8670	8710	8650	518
709	20250214	100600	178338740	8700	8700	8700	8660	74
710	20250214	100500	177696620	8700	8700	8700	8660	1006
711	20250214	100400	168974700	8700	8700	8700	8700	4
712	20250214	100300	168939900	8700	8700	8700	8700	0
713	20250214	100200	168939900	8700	8680	8700	8680	3
714	20250214	100100	168913840	8700	8700	8700	8700	6
715	20250214	100000	168861640	8670	8670	8670	8670	3
716	20250214	095900	168835630	8660	8660	8660	8660	0
717	20250214	095800	168835630	8660	8700	8710	8660	422
718	20250214	095700	165179340	8680	8680	8680	8680	379
719	20250214	095600	161889620	8680	8680	8680	8680	16
720	20250214	095500	161750740	8670	8670	8670	8670	0
721	20250214	095400	161750740	8670	8670	8670	8670	428
722	20250214	095300	158039980	8660	8660	8660	8660	160
723	20250214	095200	156654380	8660	8660	8660	8660	1
724	20250214	095100	156645720	8660	8660	8660	8660	12
725	20250214	095000	156541800	8660	8660	8660	8660	13
726	20250214	094900	156429220	8650	8670	8670	8650	1200
727	20250214	094800	146040380	8670	8670	8670	8670	31
728	20250214	094700	145771610	8670	8670	8670	8670	15
729	20250214	094600	145641560	8670	8670	8670	8670	94
730	20250214	094500	144826580	8670	8670	8670	8670	261
731	20250214	094400	142563710	8660	8660	8660	8660	80
732	20250214	094300	141870910	8650	8650	8650	8640	211
733	20250214	094200	140047660	8640	8640	8640	8640	0
734	20250214	094100	140047660	8640	8650	8650	8640	80
735	20250214	094000	139356100	8640	8650	8650	8640	154
736	20250214	093900	138025350	8640	8650	8650	8640	270
737	20250214	093800	135692020	8650	8710	8710	8650	2584
738	20250214	093700	113326870	8670	8680	8710	8670	2188
739	20250214	093600	94347250	8680	8690	8690	8680	315
740	20250214	093500	91613030	8680	8680	8680	8680	43
741	20250214	093400	91239790	8710	8710	8710	8710	15
742	20250214	093300	91109140	8710	8670	8710	8670	201
743	20250214	093200	89366430	8670	8770	8770	8670	3636
744	20250214	093100	57770070	8770	8730	8770	8730	144
745	20250214	093000	56512910	8740	8750	8750	8740	612
746	20250214	092900	51163970	8750	8750	8750	8750	55
747	20250214	092800	50682720	8750	8750	8750	8750	10
748	20250214	092700	50595220	8750	8790	8790	8750	1443
749	20250214	092600	37951340	8820	8820	8820	8820	0
750	20250214	092500	37951340	8820	8820	8820	8820	0
751	20250214	092400	37951340	8820	8820	8820	8820	0
752	20250214	092300	37951340	8820	8800	8820	8790	115
753	20250214	092200	36939340	8800	8780	8800	8780	181
754	20250214	092100	35350060	8780	8780	8780	8770	1351
755	20250214	092000	23488300	8780	8780	8780	8780	0
756	20250214	091900	23488300	8780	8800	8800	8780	410
757	20250214	091800	19885810	8800	8800	8800	8800	56
758	20250214	091700	19393010	8830	8830	8830	8830	0
759	20250214	091600	19393010	8830	8830	8830	8830	10
760	20250214	091500	19304710	8830	8830	8830	8830	49
761	20250214	091400	18872040	8850	8850	8850	8850	0
762	20250214	091300	18872040	8850	8850	8850	8850	0
763	20250214	091200	18872040	8850	8830	8850	8830	43
764	20250214	091100	18492150	8850	8800	8850	8800	38
765	20250214	091000	18156450	8800	8800	8800	8790	7
766	20250214	090900	18094860	8820	8770	8820	8770	62
767	20250214	090800	17550370	8760	8800	8800	8760	206
768	20250214	090700	15742530	8810	8810	8810	8810	100
769	20250214	090600	14861530	8850	8820	8850	8810	888
770	20250214	090500	7033870	8820	8820	8820	8820	1
771	20250214	090400	7025050	8850	8820	8850	8820	163
772	20250214	090300	5587360	8830	8830	8830	8830	110
773	20250214	090200	4616060	8860	8860	8860	8860	0
774	20250214	090100	4616060	8860	8860	8860	8860	0
775	20250214	090000	4616060	8860	8860	8860	8860	521