KissMeData/298050/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	211200	3108642500	198500	198500	198500	198500	578
3	20250211	211100	3108642500	198500	198500	198500	198500	0
4	20250211	211000	3108642500	198500	198500	198500	198500	0
5	20250211	210900	3108642500	198500	198500	198500	198500	0
6	20250211	210800	3108642500	198500	198500	198500	198500	0
7	20250211	210700	3108642500	198500	198500	198500	198500	0
8	20250211	210600	3108642500	198500	198500	198500	198500	0
9	20250211	210500	3108642500	198500	198500	198500	198500	0
10	20250211	210400	3108642500	198500	198500	198500	198500	0
11	20250211	210300	3108642500	198500	198500	198500	198500	0
12	20250211	210200	3108642500	198500	198500	198500	198500	0
13	20250211	210100	3108642500	198500	198500	198500	198500	0
14	20250211	210000	3108642500	198500	198500	198500	198500	0
15	20250211	205900	3108642500	198500	198500	198500	198500	0
16	20250211	205800	3108642500	198500	198500	198500	198500	0
17	20250211	205700	3108642500	198500	198500	198500	198500	0
18	20250211	205600	3108642500	198500	198500	198500	198500	0
19	20250211	205500	3108642500	198500	198500	198500	198500	0
20	20250211	205400	3108642500	198500	198500	198500	198500	0
21	20250211	205300	3108642500	198500	198500	198500	198500	0
22	20250211	205200	3108642500	198500	198500	198500	198500	0
23	20250211	205100	3108642500	198500	198500	198500	198500	0
24	20250211	205000	3108642500	198500	198500	198500	198500	0
25	20250211	204900	3108642500	198500	198500	198500	198500	0
26	20250211	204800	3108642500	198500	198500	198500	198500	0
27	20250211	204700	3108642500	198500	198500	198500	198500	0
28	20250211	204600	3108642500	198500	198500	198500	198500	0
29	20250211	204500	3108642500	198500	198500	198500	198500	0
30	20250211	204400	3108642500	198500	198500	198500	198500	0
31	20250211	204300	3108642500	198500	198500	198500	198500	0
32	20250211	204200	3108642500	198500	198500	198500	198500	578
33	20250211	204100	3108642500	198500	198500	198500	198500	0
34	20250211	204000	3108642500	198500	198500	198500	198500	0
35	20250211	203900	3108642500	198500	198500	198500	198500	0
36	20250211	203800	3108642500	198500	198500	198500	198500	0
37	20250211	203700	3108642500	198500	198500	198500	198500	0
38	20250211	203600	3108642500	198500	198500	198500	198500	0
39	20250211	203500	3108642500	198500	198500	198500	198500	0
40	20250211	203400	3108642500	198500	198500	198500	198500	0
41	20250211	203300	3108642500	198500	198500	198500	198500	0
42	20250211	203200	3108642500	198500	198500	198500	198500	0
43	20250211	203100	3108642500	198500	198500	198500	198500	0
44	20250211	203000	3108642500	198500	198500	198500	198500	0
45	20250211	202900	3108642500	198500	198500	198500	198500	0
46	20250211	202800	3108642500	198500	198500	198500	198500	0
47	20250211	202700	3108642500	198500	198500	198500	198500	0
48	20250211	202600	3108642500	198500	198500	198500	198500	0
49	20250211	202500	3108642500	198500	198500	198500	198500	0
50	20250211	202400	3108642500	198500	198500	198500	198500	0
51	20250211	202300	3108642500	198500	198500	198500	198500	0
52	20250211	202200	3108642500	198500	198500	198500	198500	0
53	20250211	202100	3108642500	198500	198500	198500	198500	0
54	20250211	202000	3108642500	198500	198500	198500	198500	0
55	20250211	201900	3108642500	198500	198500	198500	198500	0
56	20250211	201800	3108642500	198500	198500	198500	198500	0
57	20250211	201700	3108642500	198500	198500	198500	198500	0
58	20250211	201600	3108642500	198500	198500	198500	198500	0
59	20250211	201500	3108642500	198500	198500	198500	198500	0
60	20250211	201400	3108642500	198500	198500	198500	198500	0
61	20250211	201300	3108642500	198500	198500	198500	198500	0
62	20250211	201200	3108642500	198500	198500	198500	198500	578
63	20250211	201100	3108642500	198500	198500	198500	198500	0
64	20250211	201000	3108642500	198500	198500	198500	198500	0
65	20250211	200900	3108642500	198500	198500	198500	198500	0
66	20250211	200800	3108642500	198500	198500	198500	198500	0
67	20250211	200700	3108642500	198500	198500	198500	198500	0
68	20250211	200600	3108642500	198500	198500	198500	198500	0
69	20250211	200500	3108642500	198500	198500	198500	198500	0
70	20250211	200400	3108642500	198500	198500	198500	198500	0
71	20250211	200300	3108642500	198500	198500	198500	198500	0
72	20250211	200200	3108642500	198500	198500	198500	198500	0
73	20250211	200100	3108642500	198500	198500	198500	198500	0
74	20250211	200000	3108642500	198500	198500	198500	198500	0
75	20250211	195900	3108642500	198500	198500	198500	198500	0
76	20250211	195800	3108642500	198500	198500	198500	198500	0
77	20250211	195700	3108642500	198500	198500	198500	198500	0
78	20250211	195600	3108642500	198500	198500	198500	198500	0
79	20250211	195500	3108642500	198500	198500	198500	198500	0
80	20250211	195400	3108642500	198500	198500	198500	198500	0
81	20250211	195300	3108642500	198500	198500	198500	198500	0
82	20250211	195200	3108642500	198500	198500	198500	198500	0
83	20250211	195100	3108642500	198500	198500	198500	198500	0
84	20250211	195000	3108642500	198500	198500	198500	198500	0
85	20250211	194900	3108642500	198500	198500	198500	198500	0
86	20250211	194800	3108642500	198500	198500	198500	198500	0
87	20250211	194700	3108642500	198500	198500	198500	198500	0
88	20250211	194600	3108642500	198500	198500	198500	198500	0
89	20250211	194500	3108642500	198500	198500	198500	198500	0
90	20250211	194400	3108642500	198500	198500	198500	198500	0
91	20250211	194300	3108642500	198500	198500	198500	198500	0
92	20250211	194200	3108642500	198500	198500	198500	198500	578
93	20250211	194100	3108642500	198500	198500	198500	198500	0
94	20250211	194000	3108642500	198500	198500	198500	198500	0
95	20250211	193900	3108642500	198500	198500	198500	198500	0
96	20250211	193800	3108642500	198500	198500	198500	198500	0
97	20250211	193700	3108642500	198500	198500	198500	198500	0
98	20250211	193600	3108642500	198500	198500	198500	198500	0
99	20250211	193500	3108642500	198500	198500	198500	198500	0
100	20250211	193400	3108642500	198500	198500	198500	198500	0
101	20250211	193300	3108642500	198500	198500	198500	198500	0
102	20250211	193200	3108642500	198500	198500	198500	198500	0
103	20250211	193100	3108642500	198500	198500	198500	198500	0
104	20250211	193000	3108642500	198500	198500	198500	198500	0
105	20250211	192900	3108642500	198500	198500	198500	198500	0
106	20250211	192800	3108642500	198500	198500	198500	198500	0
107	20250211	192700	3108642500	198500	198500	198500	198500	0
108	20250211	192600	3108642500	198500	198500	198500	198500	0
109	20250211	192500	3108642500	198500	198500	198500	198500	0
110	20250211	192400	3108642500	198500	198500	198500	198500	0
111	20250211	192300	3108642500	198500	198500	198500	198500	0
112	20250211	192200	3108642500	198500	198500	198500	198500	0
113	20250211	192100	3108642500	198500	198500	198500	198500	0
114	20250211	192000	3108642500	198500	198500	198500	198500	0
115	20250211	191900	3108642500	198500	198500	198500	198500	0
116	20250211	191800	3108642500	198500	198500	198500	198500	0
117	20250211	191700	3108642500	198500	198500	198500	198500	0
118	20250211	191600	3108642500	198500	198500	198500	198500	0
119	20250211	191500	3108642500	198500	198500	198500	198500	0
120	20250211	191400	3108642500	198500	198500	198500	198500	0
121	20250211	191300	3108642500	198500	198500	198500	198500	0
122	20250211	191200	3108642500	198500	198500	198500	198500	578
123	20250211	191100	3108642500	198500	198500	198500	198500	0
124	20250211	191000	3108642500	198500	198500	198500	198500	0
125	20250211	190900	3108642500	198500	198500	198500	198500	0
126	20250211	190800	3108642500	198500	198500	198500	198500	0
127	20250211	190700	3108642500	198500	198500	198500	198500	0
128	20250211	190600	3108642500	198500	198500	198500	198500	0
129	20250211	190500	3108642500	198500	198500	198500	198500	0
130	20250211	190400	3108642500	198500	198500	198500	198500	0
131	20250211	190300	3108642500	198500	198500	198500	198500	0
132	20250211	190200	3108642500	198500	198500	198500	198500	0
133	20250211	190100	3108642500	198500	198500	198500	198500	0
134	20250211	190000	3108642500	198500	198500	198500	198500	0
135	20250211	185900	3108642500	198500	198500	198500	198500	0
136	20250211	185800	3108642500	198500	198500	198500	198500	0
137	20250211	185700	3108642500	198500	198500	198500	198500	0
138	20250211	185600	3108642500	198500	198500	198500	198500	0
139	20250211	185500	3108642500	198500	198500	198500	198500	0
140	20250211	185400	3108642500	198500	198500	198500	198500	0
141	20250211	185300	3108642500	198500	198500	198500	198500	0
142	20250211	185200	3108642500	198500	198500	198500	198500	0
143	20250211	185100	3108642500	198500	198500	198500	198500	0
144	20250211	185000	3108642500	198500	198500	198500	198500	0
145	20250211	184900	3108642500	198500	198500	198500	198500	0
146	20250211	184800	3108642500	198500	198500	198500	198500	0
147	20250211	184700	3108642500	198500	198500	198500	198500	0
148	20250211	184600	3108642500	198500	198500	198500	198500	0
149	20250211	184500	3108642500	198500	198500	198500	198500	0
150	20250211	184400	3108642500	198500	198500	198500	198500	0
151	20250211	184300	3108642500	198500	198500	198500	198500	0
152	20250211	184200	3108642500	198500	198500	198500	198500	578
153	20250211	184100	3108642500	198500	198500	198500	198500	0
154	20250211	184000	3108642500	198500	198500	198500	198500	0
155	20250211	183900	3108642500	198500	198500	198500	198500	0
156	20250211	183800	3108642500	198500	198500	198500	198500	0
157	20250211	183700	3108642500	198500	198500	198500	198500	0
158	20250211	183600	3108642500	198500	198500	198500	198500	0
159	20250211	183500	3108642500	198500	198500	198500	198500	0
160	20250211	183400	3108642500	198500	198500	198500	198500	0
161	20250211	183300	3108642500	198500	198500	198500	198500	0
162	20250211	183200	3108642500	198500	198500	198500	198500	0
163	20250211	183100	3108642500	198500	198500	198500	198500	0
164	20250211	183000	3108642500	198500	198500	198500	198500	0
165	20250211	182900	3108642500	198500	198500	198500	198500	0
166	20250211	182800	3108642500	198500	198500	198500	198500	0
167	20250211	182700	3108642500	198500	198500	198500	198500	0
168	20250211	182600	3108642500	198500	198500	198500	198500	0
169	20250211	182500	3108642500	198500	198500	198500	198500	0
170	20250211	182400	3108642500	198500	198500	198500	198500	0
171	20250211	182300	3108642500	198500	198500	198500	198500	0
172	20250211	182200	3108642500	198500	198500	198500	198500	0
173	20250211	182100	3108642500	198500	198500	198500	198500	0
174	20250211	182000	3108642500	198500	198500	198500	198500	0
175	20250211	181900	3108642500	198500	198500	198500	198500	0
176	20250211	181800	3108642500	198500	198500	198500	198500	0
177	20250211	181700	3108642500	198500	198500	198500	198500	0
178	20250211	181600	3108642500	198500	198500	198500	198500	0
179	20250211	181500	3108642500	198500	198500	198500	198500	0
180	20250211	181400	3108642500	198500	198500	198500	198500	0
181	20250211	181300	3108642500	198500	198500	198500	198500	0
182	20250211	181200	3108642500	198500	198500	198500	198500	578
183	20250211	181100	3108642500	198500	198500	198500	198500	0
184	20250211	181000	3108642500	198500	198500	198500	198500	0
185	20250211	180900	3108642500	198500	198500	198500	198500	0
186	20250211	180800	3108642500	198500	198500	198500	198500	0
187	20250211	180700	3108642500	198500	198500	198500	198500	0
188	20250211	180600	3108642500	198500	198500	198500	198500	0
189	20250211	180500	3108642500	198500	198500	198500	198500	0
190	20250211	180400	3108642500	198500	198500	198500	198500	0
191	20250211	180300	3108642500	198500	198500	198500	198500	0
192	20250211	180200	3108642500	198500	198500	198500	198500	0
193	20250211	180100	3108642500	198500	198500	198500	198500	0
194	20250211	180000	3108642500	198500	198500	198500	198500	0
195	20250211	175900	3108642500	198500	198500	198500	198500	0
196	20250211	175800	3108642500	198500	198500	198500	198500	0
197	20250211	175700	3108642500	198500	198500	198500	198500	0
198	20250211	175600	3108642500	198500	198500	198500	198500	0
199	20250211	175500	3108642500	198500	198500	198500	198500	0
200	20250211	175400	3108642500	198500	198500	198500	198500	0
201	20250211	175300	3108642500	198500	198500	198500	198500	0
202	20250211	175200	3108642500	198500	198500	198500	198500	0
203	20250211	175100	3108642500	198500	198500	198500	198500	0
204	20250211	175000	3108642500	198500	198500	198500	198500	0
205	20250211	174900	3108642500	198500	198500	198500	198500	0
206	20250211	174800	3108642500	198500	198500	198500	198500	0
207	20250211	174700	3108642500	198500	198500	198500	198500	0
208	20250211	174600	3108642500	198500	198500	198500	198500	0
209	20250211	174500	3108642500	198500	198500	198500	198500	0
210	20250211	174400	3108642500	198500	198500	198500	198500	0
211	20250211	174300	3108642500	198500	198500	198500	198500	0
212	20250211	174200	3108642500	198500	198500	198500	198500	578
213	20250211	174100	3108642500	198500	198500	198500	198500	0
214	20250211	174000	3108642500	198500	198500	198500	198500	0
215	20250211	173900	3108642500	198500	198500	198500	198500	0
216	20250211	173800	3108642500	198500	198500	198500	198500	0
217	20250211	173700	3108642500	198500	198500	198500	198500	0
218	20250211	173600	3108642500	198500	198500	198500	198500	0
219	20250211	173500	3108642500	198500	198500	198500	198500	0
220	20250211	173400	3108642500	198500	198500	198500	198500	0
221	20250211	173300	3108642500	198500	198500	198500	198500	0
222	20250211	173200	3108642500	198500	198500	198500	198500	0
223	20250211	173100	3108642500	198500	198500	198500	198500	0
224	20250211	173000	3108642500	198500	198500	198500	198500	0
225	20250211	172900	3108642500	198500	198500	198500	198500	0
226	20250211	172800	3108642500	198500	198500	198500	198500	0
227	20250211	172700	3108642500	198500	198500	198500	198500	0
228	20250211	172600	3108642500	198500	198500	198500	198500	0
229	20250211	172500	3108642500	198500	198500	198500	198500	0
230	20250211	172400	3108642500	198500	198500	198500	198500	0
231	20250211	172300	3108642500	198500	198500	198500	198500	0
232	20250211	172200	3108642500	198500	198500	198500	198500	0
233	20250211	172100	3108642500	198500	198500	198500	198500	0
234	20250211	172000	3108642500	198500	198500	198500	198500	0
235	20250211	171900	3108642500	198500	198500	198500	198500	0
236	20250211	171800	3108642500	198500	198500	198500	198500	0
237	20250211	171700	3108642500	198500	198500	198500	198500	0
238	20250211	171600	3108642500	198500	198500	198500	198500	0
239	20250211	171500	3108642500	198500	198500	198500	198500	0
240	20250211	171400	3108642500	198500	198500	198500	198500	0
241	20250211	171300	3108642500	198500	198500	198500	198500	0
242	20250211	171200	3108642500	198500	198500	198500	198500	578
243	20250211	171100	3108642500	198500	198500	198500	198500	0
244	20250211	171000	3108642500	198500	198500	198500	198500	0
245	20250211	170900	3108642500	198500	198500	198500	198500	0
246	20250211	170800	3108642500	198500	198500	198500	198500	0
247	20250211	170700	3108642500	198500	198500	198500	198500	0
248	20250211	170600	3108642500	198500	198500	198500	198500	0
249	20250211	170500	3108642500	198500	198500	198500	198500	0
250	20250211	170400	3108642500	198500	198500	198500	198500	0
251	20250211	170300	3108642500	198500	198500	198500	198500	0
252	20250211	170200	3108642500	198500	198500	198500	198500	0
253	20250211	170100	3108642500	198500	198500	198500	198500	0
254	20250211	170000	3108642500	198500	198500	198500	198500	0
255	20250211	165900	3108642500	198500	198500	198500	198500	0
256	20250211	165800	3108642500	198500	198500	198500	198500	0
257	20250211	165700	3108642500	198500	198500	198500	198500	0
258	20250211	165600	3108642500	198500	198500	198500	198500	0
259	20250211	165500	3108642500	198500	198500	198500	198500	0
260	20250211	165400	3108642500	198500	198500	198500	198500	0
261	20250211	165300	3108642500	198500	198500	198500	198500	0
262	20250211	165200	3108642500	198500	198500	198500	198500	0
263	20250211	165100	3108642500	198500	198500	198500	198500	0
264	20250211	165000	3108642500	198500	198500	198500	198500	0
265	20250211	164900	3108642500	198500	198500	198500	198500	0
266	20250211	164800	3108642500	198500	198500	198500	198500	0
267	20250211	164700	3108642500	198500	198500	198500	198500	0
268	20250211	164600	3108642500	198500	198500	198500	198500	0
269	20250211	164500	3108642500	198500	198500	198500	198500	0
270	20250211	164400	3108642500	198500	198500	198500	198500	0
271	20250211	164300	3108642500	198500	198500	198500	198500	0
272	20250211	164200	3108642500	198500	198500	198500	198500	578
273	20250211	164100	3108642500	198500	198500	198500	198500	0
274	20250211	164000	3108642500	198500	198500	198500	198500	0
275	20250211	163900	3108642500	198500	198500	198500	198500	0
276	20250211	163800	3108642500	198500	198500	198500	198500	0
277	20250211	163700	3108642500	198500	198500	198500	198500	0
278	20250211	163600	3108642500	198500	198500	198500	198500	0
279	20250211	163500	3108642500	198500	198500	198500	198500	0
280	20250211	163400	3108642500	198500	198500	198500	198500	0
281	20250211	163300	3108642500	198500	198500	198500	198500	0
282	20250211	163200	3108642500	198500	198500	198500	198500	0
283	20250211	163100	3108642500	198500	198500	198500	198500	0
284	20250211	163000	3108642500	198500	198500	198500	198500	0
285	20250211	162900	3108642500	198500	198500	198500	198500	0
286	20250211	162800	3108642500	198500	198500	198500	198500	0
287	20250211	162700	3108642500	198500	198500	198500	198500	0
288	20250211	162600	3108642500	198500	198500	198500	198500	0
289	20250211	162500	3108642500	198500	198500	198500	198500	0
290	20250211	162400	3108642500	198500	198500	198500	198500	0
291	20250211	162300	3108642500	198500	198500	198500	198500	0
292	20250211	162200	3108642500	198500	198500	198500	198500	0
293	20250211	162100	3108642500	198500	198500	198500	198500	0
294	20250211	162000	3108642500	198500	198500	198500	198500	0
295	20250211	161900	3108642500	198500	198500	198500	198500	0
296	20250211	161800	3108642500	198500	198500	198500	198500	0
297	20250211	161700	3108642500	198500	198500	198500	198500	0
298	20250211	161600	3108642500	198500	198500	198500	198500	0
299	20250211	161500	3108642500	198500	198500	198500	198500	0
300	20250211	161400	3108642500	198500	198500	198500	198500	0
301	20250211	161300	3108642500	198500	198500	198500	198500	0
302	20250211	161200	3108642500	198500	198500	198500	198500	578
303	20250211	161100	3108642500	198500	198500	198500	198500	0
304	20250211	161000	3108642500	198500	198500	198500	198500	0
305	20250211	160900	3108642500	198500	198500	198500	198500	0
306	20250211	160800	3108642500	198500	198500	198500	198500	0
307	20250211	160700	3108642500	198500	198500	198500	198500	0
308	20250211	160600	3108642500	198500	198500	198500	198500	0
309	20250211	160500	3108642500	198500	198500	198500	198500	0
310	20250211	160400	3108642500	198500	198500	198500	198500	0
311	20250211	160300	3108642500	198500	198500	198500	198500	0
312	20250211	160200	3108642500	198500	198500	198500	198500	0
313	20250211	160100	3108642500	198500	198500	198500	198500	0
314	20250211	160000	3108642500	198500	198500	198500	198500	0
315	20250211	155900	3108642500	198500	198500	198500	198500	0
316	20250211	155800	3108642500	198500	198500	198500	198500	0
317	20250211	155700	3108642500	198500	198500	198500	198500	0
318	20250211	155600	3108642500	198500	198500	198500	198500	0
319	20250211	155500	3108642500	198500	198500	198500	198500	0
320	20250211	155400	3108642500	198500	198500	198500	198500	0
321	20250211	155300	3108642500	198500	198500	198500	198500	0
322	20250211	155200	3108642500	198500	198500	198500	198500	0
323	20250211	155100	3108642500	198500	198500	198500	198500	0
324	20250211	155000	3108642500	198500	198500	198500	198500	0
325	20250211	154900	3108642500	198500	198500	198500	198500	0
326	20250211	154800	3108642500	198500	198500	198500	198500	0
327	20250211	154700	3108642500	198500	198500	198500	198500	0
328	20250211	154600	3108642500	198500	198500	198500	198500	0
329	20250211	154500	3108642500	198500	198500	198500	198500	0
330	20250211	154400	3108642500	198500	198500	198500	198500	0
331	20250211	154300	3108642500	198500	198500	198500	198500	0
332	20250211	154200	3108642500	198500	198500	198500	198500	578
333	20250211	154100	3108642500	198500	198500	198500	198500	0
334	20250211	154000	3108642500	198500	198500	198500	198500	0
335	20250211	153900	3108642500	198500	198500	198500	198500	0
336	20250211	153800	3108642500	198500	198500	198500	198500	0
337	20250211	153700	3108642500	198500	198500	198500	198500	0
338	20250211	153600	3108642500	198500	198500	198500	198500	0
339	20250211	153500	3108642500	198500	198500	198500	198500	0
340	20250211	153400	3108642500	198500	198500	198500	198500	0
341	20250211	153300	3108642500	198500	198500	198500	198500	0
342	20250211	153200	3108642500	198500	198500	198500	198500	0
343	20250211	153100	3108642500	198500	198500	198500	198500	0
344	20250211	153000	3108642500	198500	198500	198500	198500	578
345	20250211	152900	2993909500	198800	198800	198800	198800	0
346	20250211	152800	2993909500	198800	198800	198800	198800	0
347	20250211	152700	2993909500	198800	198800	198800	198800	0
348	20250211	152600	2993909500	198800	198800	198800	198800	0
349	20250211	152500	2993909500	198800	198800	198800	198800	0
350	20250211	152400	2993909500	198800	198800	198800	198800	0
351	20250211	152300	2993909500	198800	198800	198800	198800	0
352	20250211	152200	2993909500	198800	198800	198800	198800	0
353	20250211	152100	2993909500	198800	198800	198800	198800	0
354	20250211	152000	2993909500	198800	198800	198800	198800	0
355	20250211	151900	2993909500	198800	198900	199100	198800	90
356	20250211	151800	2976005600	198900	198900	199100	198800	44
357	20250211	151700	2967251100	198900	198900	198900	198800	24
358	20250211	151600	2962478600	198900	199200	199200	198800	18
359	20250211	151500	2958897900	199100	199100	199100	199100	24
360	20250211	151400	2954119500	199100	199100	199200	199100	86
361	20250211	151300	2936991100	199100	198800	199200	198800	24
362	20250211	151200	2932215000	198800	198800	198800	198800	13
363	20250211	151100	2929630600	198800	199100	199100	198800	14
364	20250211	151000	2926847100	198800	198700	199100	198700	21
365	20250211	150900	2922673700	198700	199100	199100	198700	63
366	20250211	150800	2910136400	199200	199100	199200	199100	145
367	20250211	150700	2881266600	199100	198800	199200	198700	37
368	20250211	150600	2873905000	198800	199200	199200	198800	164
369	20250211	150500	2841274600	199000	199000	199200	199000	18
370	20250211	150400	2837691000	199000	198900	199000	198800	29
371	20250211	150300	2831923400	198900	198900	198900	198900	4
372	20250211	150200	2831127800	198900	199000	199000	198900	8
373	20250211	150100	2829536400	199200	199100	199200	199100	33
374	20250211	150000	2822964500	199000	199000	199700	199000	6
375	20250211	145900	2821768400	199000	198900	199000	198900	2
376	20250211	145800	2821370500	198900	199500	199800	198800	31
377	20250211	145700	2815186200	198800	199000	199600	198800	220
378	20250211	145600	2771312700	199000	198900	199000	198900	14
379	20250211	145500	2768526900	198800	198800	198800	198800	1
380	20250211	145400	2768328100	198800	198800	199000	198800	33
381	20250211	145300	2761763000	198800	198900	198900	198800	27
382	20250211	145200	2756393200	199000	199000	199000	199000	3
383	20250211	145100	2755796200	198900	198900	198900	198900	1
384	20250211	145000	2755597300	198900	199200	199200	198900	76
385	20250211	144900	2740468300	199100	199700	199700	199100	34
386	20250211	144800	2733695200	199800	199300	199800	199300	26
387	20250211	144700	2728505400	199400	199400	199400	199400	2
388	20250211	144600	2728106600	199400	199200	199400	199200	2
389	20250211	144500	2727708000	199200	199400	199500	199200	41
390	20250211	144400	2719533900	199300	199200	199300	199200	6
391	20250211	144300	2718338400	199200	199200	199200	199200	1
392	20250211	144200	2718139200	199200	199200	199900	199100	40
393	20250211	144100	2710159300	199100	199100	199100	199100	6
394	20250211	144000	2708964700	199200	199100	199200	199100	4
395	20250211	143900	2708168000	199200	199200	199200	199200	0
396	20250211	143800	2708168000	199200	199200	199200	199200	2
397	20250211	143700	2707769600	199000	199100	199200	199000	45
398	20250211	143600	2698808600	199200	199000	199200	199000	7
399	20250211	143500	2697414700	199000	199100	199100	199000	10
400	20250211	143400	2695424000	198800	199100	199200	198800	122
401	20250211	143300	2671135600	199100	199100	199100	199100	0
402	20250211	143200	2671135600	199100	199000	199100	198900	37
403	20250211	143100	2663770400	198900	198800	198900	198800	2
404	20250211	143000	2663372700	198800	198900	198900	198800	8
405	20250211	142900	2661781700	199100	199100	199100	199100	3
406	20250211	142800	2661184400	198900	199100	199100	198900	8
407	20250211	142700	2659592200	199100	199100	199100	199100	3
408	20250211	142600	2658994900	199000	199000	199000	199000	1
409	20250211	142500	2658795900	199200	199200	199200	199200	1
410	20250211	142400	2658596700	199200	199000	199200	198900	8
411	20250211	142300	2657004700	199000	199000	199000	199000	3
412	20250211	142200	2656407700	199200	199200	199200	199200	5
413	20250211	142100	2655411700	198900	199300	199300	198900	116
414	20250211	142000	2632303800	199000	199000	199000	199000	2
415	20250211	141900	2631905800	199000	198900	199000	198900	2
416	20250211	141800	2631507900	198900	198900	198900	198900	0
417	20250211	141700	2631507900	198900	198700	198900	198700	49
418	20250211	141600	2621767100	198700	198700	198700	198700	2
419	20250211	141500	2621369700	198700	198600	198800	198600	7
420	20250211	141400	2619978600	198600	198800	198800	198600	41
421	20250211	141300	2611833400	198800	198800	198800	198800	1
422	20250211	141200	2611634600	198700	198800	199200	198600	34
423	20250211	141100	2604877800	198700	198800	199200	198700	9
424	20250211	141000	2603087300	198800	198800	198800	198800	1
425	20250211	140900	2602888500	198700	198700	198700	198700	1
426	20250211	140800	2602689800	198600	198700	198700	198600	8
427	20250211	140700	2601100800	198600	198600	198600	198600	0
428	20250211	140600	2601100800	198600	198800	199200	198600	166
429	20250211	140500	2568111000	198700	198800	198800	198700	9
430	20250211	140400	2566322100	198800	198800	198800	198700	31
431	20250211	140300	2560159500	198800	198800	198800	198700	103
432	20250211	140200	2539690700	198800	199000	199000	198700	12
433	20250211	140100	2537305400	199000	198800	199000	198700	14
434	20250211	140000	2534522200	198900	198900	198900	198900	6
435	20250211	135900	2533328800	198800	198900	198900	198800	24
436	20250211	135800	2528557400	198800	198900	198900	198800	8
437	20250211	135700	2526966300	198800	199000	199100	198800	129
438	20250211	135600	2501299800	199000	199100	199100	199000	16
439	20250211	135500	2498114500	199000	199000	199000	199000	0
440	20250211	135400	2498114500	199000	199100	199200	199000	35
441	20250211	135300	2491146000	199400	199200	199400	199200	6
442	20250211	135200	2489950400	199100	199200	199400	199100	6
443	20250211	135100	2488754700	199200	199200	199200	199200	0
444	20250211	135000	2488754700	199200	199200	199200	199100	26
445	20250211	134900	2483575900	199200	199200	199200	199200	3
446	20250211	134800	2482978300	199100	199400	199400	199100	460
447	20250211	134700	2391271000	199400	199600	199900	199400	13
448	20250211	134600	2388676000	199400	200000	200000	199400	3
449	20250211	134500	2388077200	199500	199300	199500	199300	5
450	20250211	134400	2387080100	199300	199300	199300	199300	17
451	20250211	134300	2383692000	199200	199200	199200	199200	0
452	20250211	134200	2383692000	199200	199600	200000	199200	103
453	20250211	134100	2363145700	199600	199700	199700	199600	5
454	20250211	134000	2362147300	199700	199500	199700	199500	8
455	20250211	133900	2360551100	199500	199600	199700	199500	19
456	20250211	133800	2356758900	199500	199500	199500	199500	0
457	20250211	133700	2356758900	199500	199500	199500	199500	1
458	20250211	133600	2356559400	199400	199400	199400	199400	0
459	20250211	133500	2356559400	199400	199500	199500	199400	13
460	20250211	133400	2353966100	199400	199500	199500	199400	26
461	20250211	133300	2348781300	199400	199400	199400	199400	1
462	20250211	133200	2348581900	199400	199700	199700	199400	5
463	20250211	133100	2347583700	199300	199700	199700	199300	8
464	20250211	133000	2345988300	199400	199700	199700	199400	14
465	20250211	132900	2343193600	199400	199700	199700	199400	2
466	20250211	132800	2342794500	199700	199700	199700	199700	0
467	20250211	132700	2342794500	199700	199700	199700	199700	2
468	20250211	132600	2342395100	199300	199700	199700	199300	6
469	20250211	132500	2341198100	199700	199300	199700	199200	39
470	20250211	132400	2333424100	199200	199300	199300	199200	21
471	20250211	132300	2329240600	199200	199300	199300	199200	3
472	20250211	132200	2328642900	199200	199300	199300	199200	7
473	20250211	132100	2327247900	199300	199300	199300	199300	0
474	20250211	132000	2327247900	199300	199300	199400	199300	6
475	20250211	131900	2326051700	199200	199500	199700	199200	35
476	20250211	131800	2319074600	199700	199700	199700	199400	83
477	20250211	131700	2302514000	199700	199900	199900	199700	36
478	20250211	131600	2295322800	199700	199800	199800	199700	5
479	20250211	131500	2294324000	199700	199700	199700	199700	0
480	20250211	131400	2294324000	199700	199700	199700	199700	1
481	20250211	131300	2294124300	199800	199900	199900	199800	13
482	20250211	131200	2291525800	200000	200500	200500	200000	9
483	20250211	131100	2289722300	200000	200500	200500	200000	3
484	20250211	131000	2289121800	200500	200000	200500	200000	9
485	20250211	130900	2287319300	200000	200500	200500	200000	2
486	20250211	130800	2286918800	200500	200500	200500	200500	3
487	20250211	130700	2286317300	200500	200500	200500	199900	9
488	20250211	130600	2284517000	200500	200000	200500	200000	5
489	20250211	130500	2283516500	199900	200000	200000	199900	13
490	20250211	130400	2280916700	200000	200000	200000	199900	5
491	20250211	130300	2279916800	199900	199900	199900	199900	2
492	20250211	130200	2279517000	200000	200000	200000	200000	3
493	20250211	130100	2278917000	199900	200000	200000	199900	82
494	20250211	130000	2262517700	199900	200000	200000	199900	66
495	20250211	125900	2249319100	200000	199900	200000	199900	15
496	20250211	125800	2246319700	199900	199700	199900	199600	34
497	20250211	125700	2239529000	199900	199900	199900	199900	7
498	20250211	125600	2238129700	199900	199600	199900	199600	3
499	20250211	125500	2237530600	199600	199600	199600	199600	1
500	20250211	125400	2237331000	199700	199800	199800	199700	22
501	20250211	125300	2232935900	199800	199800	199800	199800	1
502	20250211	125200	2232736100	200000	200000	200000	200000	0
503	20250211	125100	2232736100	200000	199900	200000	199900	10
504	20250211	125000	2230736800	199700	199900	199900	199700	16
505	20250211	124900	2227539200	199800	199700	199800	199700	5
506	20250211	124800	2226540600	199700	199700	199700	199700	6
507	20250211	124700	2225342400	199700	199700	199700	199700	9
508	20250211	124600	2223545100	199700	199800	199800	199700	4
509	20250211	124500	2222746200	199700	199700	199700	199700	1
510	20250211	124400	2222546500	199600	199700	199700	199600	23
511	20250211	124300	2217953700	199900	199900	199900	199900	1
512	20250211	124200	2217753800	199900	200000	200000	199700	16
513	20250211	124100	2214554700	199900	199800	199900	199700	13
514	20250211	124000	2211957100	199900	199800	199900	199700	11
515	20250211	123900	2209759500	199500	199500	199500	199500	0
516	20250211	123800	2209759500	199500	199500	199500	199500	0
517	20250211	123700	2209759500	199500	200000	200500	199500	64
518	20250211	123600	2196959300	199600	199600	199600	199600	13
519	20250211	123500	2194364500	199500	199500	199500	199500	4
520	20250211	123400	2193566500	199600	199600	199600	199600	3
521	20250211	123300	2192967700	200500	199800	200500	199800	18
522	20250211	123200	2189359400	199800	200000	200000	199800	6
523	20250211	123100	2188160000	199700	199600	199700	199600	7
524	20250211	123000	2186762600	199800	199900	199900	199800	28
525	20250211	122900	2181167800	199800	199900	199900	199800	5
526	20250211	122800	2180168400	199800	199900	199900	199800	5
527	20250211	122700	2179169000	199600	199900	199900	199600	12
528	20250211	122600	2176771100	200000	200000	200000	200000	8
529	20250211	122500	2175171100	200500	199500	200500	199400	25
530	20250211	122400	2170176300	199400	199400	199400	199400	1
531	20250211	122300	2169976900	199400	199400	199400	199400	1
532	20250211	122200	2169777500	199500	199700	199700	199500	11
533	20250211	122100	2167581600	199600	199700	199700	199600	5
534	20250211	122000	2166583300	199300	199300	199300	199300	0
535	20250211	121900	2166583300	199300	200500	200500	199300	25
536	20250211	121800	2161578900	199300	199300	199300	199300	0
537	20250211	121700	2161578900	199300	199300	199300	199300	1
538	20250211	121600	2161379600	199200	199900	200500	199200	35
539	20250211	121500	2154390500	201000	199400	201000	199400	42
540	20250211	121400	2145981600	199800	199800	199800	199800	0
541	20250211	121300	2145981600	199800	199300	199800	199300	11
542	20250211	121200	2143784800	199200	199400	199400	199200	36
543	20250211	121100	2136609600	199400	199400	199400	199400	3
544	20250211	121000	2136011400	199400	199700	200500	199400	50
545	20250211	120900	2126019300	199600	199500	199600	199500	3
546	20250211	120800	2125420600	199400	199400	199400	199400	3
547	20250211	120700	2124822400	199400	199500	199500	199400	8
548	20250211	120600	2123226700	199500	199500	199500	199500	7
549	20250211	120500	2121830200	199500	199600	199900	199400	30
550	20250211	120400	2115837100	199600	199600	199600	199600	1
551	20250211	120300	2115637500	199400	199400	199400	199400	0
552	20250211	120200	2115637500	199400	199600	199600	199400	7
553	20250211	120100	2114240900	199300	199300	199300	199300	14
554	20250211	120000	2111450700	199300	199900	200500	199300	8
555	20250211	115900	2109852100	200500	199300	200500	199200	117
556	20250211	115800	2086514900	199300	199400	199400	199300	5
557	20250211	115700	2085518200	199300	199400	199400	199300	8
558	20250211	115600	2083923300	199300	199300	199300	199300	1
559	20250211	115500	2083724000	199400	199400	199400	199400	3
560	20250211	115400	2083125800	199500	199400	199500	199400	11
561	20250211	115300	2080931800	199200	199500	199500	199200	28
562	20250211	115200	2075349600	199500	199500	199500	199500	4
563	20250211	115100	2074551600	199500	199500	199500	199500	2
564	20250211	115000	2074152600	199700	199700	199700	199700	4
565	20250211	114900	2073353800	199600	199600	199600	199600	1
566	20250211	114800	2073154200	199500	199500	199500	199500	1
567	20250211	114700	2072954700	199500	199500	199500	199500	0
568	20250211	114600	2072954700	199500	199500	199500	199500	6
569	20250211	114500	2071757700	199400	199300	199500	199300	88
570	20250211	114400	2054204500	199100	199500	199500	199100	70
571	20250211	114300	2040248400	199500	199500	199500	199500	2
572	20250211	114200	2039849400	199900	199600	199900	199500	31
573	20250211	114100	2033658500	199700	199800	199800	199700	19
574	20250211	114000	2029863000	199800	200000	200000	199800	5
575	20250211	113900	2028863600	199900	199900	199900	199900	15
576	20250211	113800	2025865100	199900	200000	200000	199700	12
577	20250211	113700	2023466400	200000	200000	200000	200000	1
578	20250211	113600	2023266400	199600	200000	200000	199600	26
579	20250211	113500	2018068800	200000	200000	200000	200000	3
580	20250211	113400	2017468800	199400	199900	199900	199400	5
581	20250211	113300	2016471100	199900	200000	200000	199900	68
582	20250211	113200	2002871200	199500	199900	199900	199500	12
583	20250211	113100	2000473200	199700	199700	199700	199700	3
584	20250211	113000	1999874100	199400	199700	199700	199400	13
585	20250211	112900	1997278600	199300	199300	199300	199300	1
586	20250211	112800	1997079300	199300	199700	200000	199100	189
587	20250211	112700	1959355200	199200	199200	199200	199200	0
588	20250211	112600	1959355200	199200	199100	199200	199100	3
589	20250211	112500	1958757700	198900	198900	198900	198900	0
590	20250211	112400	1958757700	198900	198900	198900	198900	0
591	20250211	112300	1958757700	198900	198900	198900	198900	6
592	20250211	112200	1957564300	198800	198800	199100	198800	27
593	20250211	112100	1952191800	198800	198900	199000	198800	26
594	20250211	112000	1947021000	198900	198900	198900	198900	0
595	20250211	111900	1947021000	198900	198800	198900	198800	11
596	20250211	111800	1944833300	198900	198800	198900	198800	26
597	20250211	111700	1939664100	198900	199000	199000	198900	14
598	20250211	111600	1936878300	199000	199000	199000	199000	7
599	20250211	111500	1935485300	199000	198900	199000	198900	16
600	20250211	111400	1932301900	198900	198800	198900	198800	20
601	20250211	111300	1928325100	198700	198600	198700	198600	37
602	20250211	111200	1920975400	198700	198800	198800	198600	28
603	20250211	111100	1915411100	198800	198700	198800	198700	2
604	20250211	111000	1915013600	198800	198700	198800	198700	19
605	20250211	110900	1911237300	198800	198700	198800	198700	16
606	20250211	110800	1908057700	198800	198800	198800	198700	14
607	20250211	110700	1905274900	198800	198700	198800	198700	17
608	20250211	110600	1901896000	198800	198800	198800	198700	20
609	20250211	110500	1897921700	198800	198700	198800	198700	16
610	20250211	110400	1894742100	198800	198800	198800	198800	17
611	20250211	110300	1891362500	198800	198800	198800	198800	5
612	20250211	110200	1890368500	198800	198900	198900	198800	21
613	20250211	110100	1886192400	198800	199100	199100	198800	26
614	20250211	110000	1881020300	199100	198600	199200	198600	29
615	20250211	105900	1875248100	199700	198600	199700	198500	41
616	20250211	105800	1867088700	198600	198700	198700	198600	14
617	20250211	105700	1864308000	198700	198700	198700	198600	29
618	20250211	105600	1858547800	198700	198800	198800	198700	21
619	20250211	105500	1854373800	198600	198600	198800	198600	20
620	20250211	105400	1850401600	198700	198700	198800	198700	19
621	20250211	105300	1846626000	198700	198800	198800	198700	30
622	20250211	105200	1840664200	198800	198800	198900	198800	19
623	20250211	105100	1836886600	198800	199000	199000	198800	145
624	20250211	105000	1808053300	199000	198900	199000	198900	21
625	20250211	104900	1803874800	198900	198900	198900	198900	5
626	20250211	104800	1802880300	199000	199000	199100	199000	12
627	20250211	104700	1800492000	199000	199000	199100	199000	59
628	20250211	104600	1788748800	199100	199000	199200	199000	25
629	20250211	104500	1783772700	199000	199000	199000	199000	2
630	20250211	104400	1783374700	199000	199400	199400	199000	246
631	20250211	104300	1734394300	199400	199400	199400	199300	108
632	20250211	104200	1712859500	199400	199200	199500	199200	128
633	20250211	104100	1687360800	199300	199400	199600	199200	29
634	20250211	104000	1681579200	199700	199900	200500	199300	161
635	20250211	103900	1649423300	199900	200000	200000	199900	8
636	20250211	103800	1647823800	200000	200000	200000	200000	35
637	20250211	103700	1640823800	200000	200000	200000	200000	115
638	20250211	103600	1617823800	200500	200500	200500	200000	55
639	20250211	103500	1606816800	200500	200000	200500	200000	28
640	20250211	103400	1601215300	200000	201000	201000	200000	22
641	20250211	103300	1596806300	201000	201500	201500	201000	331
642	20250211	103200	1530271800	201500	201500	201500	201500	22
643	20250211	103100	1525838800	202000	201500	202000	201500	10
644	20250211	103000	1523819300	201500	202000	202000	201500	107
645	20250211	102900	1502243300	202500	202500	202500	202000	17
646	20250211	102800	1498802300	202500	202000	202500	202000	449
647	20250211	102700	1407953800	202500	202000	202500	202000	31
648	20250211	102600	1401681800	202000	201500	202000	201500	114
649	20250211	102500	1378668300	201500	201500	201500	201500	68
650	20250211	102400	1364966300	201500	201500	202000	201500	19
651	20250211	102300	1361131300	201500	201000	201500	201000	11
652	20250211	102200	1358916300	201000	202500	202500	201000	449
653	20250211	102100	1268485300	202500	202000	202500	202000	183
654	20250211	102000	1231434300	202000	202000	202500	202000	47
655	20250211	101900	1221933300	202500	202500	202500	202000	345
656	20250211	101800	1152074300	202500	202000	202500	201500	16
657	20250211	101700	1148844800	202000	202000	202500	201500	177
658	20250211	101600	1113105300	201500	202000	202000	201500	94
659	20250211	101500	1094125800	202000	201500	202000	201500	28
660	20250211	101400	1088476800	202000	201500	202000	201500	77
661	20250211	101300	1072930800	201500	201500	201500	201000	3
662	20250211	101200	1072326800	201500	201500	201500	201500	13
663	20250211	101100	1069707300	201500	201500	201500	201500	5
664	20250211	101000	1068699800	201000	201500	201500	201000	19
665	20250211	100900	1064871800	201500	201500	201500	201500	12
666	20250211	100800	1062453800	201500	201000	201500	200500	129
667	20250211	100700	1036535800	200500	200500	200500	200500	16
668	20250211	100600	1033327800	200500	201000	201000	200500	57
669	20250211	100500	1021897300	201000	200500	201000	200500	4
670	20250211	100400	1021094800	201000	201000	201500	201000	16
671	20250211	100300	1017878300	201000	201000	201000	201000	12
672	20250211	100200	1015466300	201000	201500	201500	201000	7
673	20250211	100100	1014058800	201500	201500	201500	201000	278
674	20250211	100000	958164300	201500	201500	201500	201000	11
675	20250211	095900	955951300	201500	201500	201500	201500	11
676	20250211	095800	953734800	201500	201000	201500	201000	53
677	20250211	095700	943072300	201500	201500	201500	201000	66
678	20250211	095600	929797800	201500	201500	201500	201500	18
679	20250211	095500	926170800	201500	201500	201500	201500	11
680	20250211	095400	923954300	201500	201500	201500	201000	71
681	20250211	095300	909660300	202000	201500	202500	201500	98
682	20250211	095200	889886800	202500	202000	202500	202000	102
683	20250211	095100	869265800	202000	201500	202500	201500	613
684	20250211	095000	745561800	201500	201000	201500	201000	68
685	20250211	094900	731882300	201000	200500	201000	200500	45
686	20250211	094800	722839300	201000	201000	201000	201000	40
687	20250211	094700	714799300	201500	201500	201500	201500	2
688	20250211	094600	714396300	201500	201000	201500	200500	51
689	20250211	094500	704153800	201000	200000	201500	200000	28
690	20250211	094400	698525800	201000	201000	201500	200000	30
691	20250211	094300	692498300	201000	201000	201500	201000	8
692	20250211	094200	690889800	201500	200500	201500	200500	275
693	20250211	094100	635602800	201000	200500	201000	200000	247
694	20250211	094000	586113800	201000	200000	201000	200000	114
695	20250211	093900	563231800	200500	201000	201000	200500	36
696	20250211	093800	556009300	201000	200000	201000	200000	133
697	20250211	093700	529335300	200000	200000	200500	200000	13
698	20250211	093600	526733800	200500	199800	200500	199800	176
699	20250211	093500	491524500	199800	199800	199800	199300	26
700	20250211	093400	486332000	199800	199300	199800	199300	115
701	20250211	093300	463389400	199300	198900	199300	198800	28
702	20250211	093200	457815100	199300	199000	199300	199000	44
703	20250211	093100	449046200	198300	199300	199300	198300	23
704	20250211	093000	444477300	199300	198900	199300	198300	8
705	20250211	092900	442885900	199400	199400	199400	199400	5
706	20250211	092800	441888900	199400	199400	199400	199400	4
707	20250211	092700	441091300	199400	198600	199500	198600	9
708	20250211	092600	439299800	199200	198000	199500	198000	58
709	20250211	092500	427745100	197900	199500	199500	197900	116
710	20250211	092400	404749700	199500	198400	199600	198400	11
711	20250211	092300	402556000	198500	198900	198900	198500	115
712	20250211	092200	379710400	199600	198800	199600	198800	9
713	20250211	092100	377918800	199600	198900	199600	198600	43
714	20250211	092000	369369100	199600	198800	199600	198800	13
715	20250211	091900	366783100	199700	198900	199700	198700	27
716	20250211	091800	361403800	199700	199600	199700	199000	28
717	20250211	091700	355821700	199700	199000	199700	199000	37
718	20250211	091600	348437200	198600	198900	198900	198500	4
719	20250211	091500	347642600	198900	199700	199800	198900	134
720	20250211	091400	320911000	199800	200500	201000	199800	207
721	20250211	091300	279437600	200500	199700	200500	199700	150
722	20250211	091200	249453200	199700	199900	200000	199400	42
723	20250211	091100	241065500	199900	199300	201500	199300	296
724	20250211	091000	181809300	199300	198100	199300	198100	370
725	20250211	090900	108228800	198100	197100	198100	196300	159
726	20250211	090800	76830700	197100	197100	197100	197100	29
727	20250211	090700	71114800	197000	196900	197000	196200	30
728	20250211	090600	65215300	196900	196700	196900	196000	63
729	20250211	090500	52843600	196500	196000	196500	196000	16
730	20250211	090400	49702400	196000	195600	196000	195200	10
731	20250211	090300	47744800	195600	195100	195600	195100	12
732	20250211	090200	45399600	195100	194900	195100	194900	59
733	20250211	090100	33895400	194800	195300	195300	194800	8
734	20250211	090000	32336300	196000	194500	196000	194500	166