KissMeData/354320/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212600	7192779300	28650	28650	28650	28650	7990
3	20250213	212500	7192779300	28650	28650	28650	28650	0
4	20250213	212400	7192779300	28650	28650	28650	28650	0
5	20250213	212300	7192779300	28650	28650	28650	28650	0
6	20250213	212200	7192779300	28650	28650	28650	28650	0
7	20250213	212100	7192779300	28650	28650	28650	28650	0
8	20250213	212000	7192779300	28650	28650	28650	28650	0
9	20250213	211900	7192779300	28650	28650	28650	28650	0
10	20250213	211800	7192779300	28650	28650	28650	28650	0
11	20250213	211700	7192779300	28650	28650	28650	28650	0
12	20250213	211600	7192779300	28650	28650	28650	28650	0
13	20250213	211500	7192779300	28650	28650	28650	28650	0
14	20250213	211400	7192779300	28650	28650	28650	28650	0
15	20250213	211300	7192779300	28650	28650	28650	28650	0
16	20250213	211200	7192779300	28650	28650	28650	28650	0
17	20250213	211100	7192779300	28650	28650	28650	28650	0
18	20250213	211000	7192779300	28650	28650	28650	28650	0
19	20250213	210900	7192779300	28650	28650	28650	28650	0
20	20250213	210800	7192779300	28650	28650	28650	28650	0
21	20250213	210700	7192779300	28650	28650	28650	28650	0
22	20250213	210600	7192779300	28650	28650	28650	28650	0
23	20250213	210500	7192779300	28650	28650	28650	28650	0
24	20250213	210400	7192779300	28650	28650	28650	28650	0
25	20250213	210300	7192779300	28650	28650	28650	28650	0
26	20250213	210200	7192779300	28650	28650	28650	28650	0
27	20250213	210100	7192779300	28650	28650	28650	28650	0
28	20250213	210000	7192779300	28650	28650	28650	28650	0
29	20250213	205900	7192779300	28650	28650	28650	28650	0
30	20250213	205800	7192779300	28650	28650	28650	28650	0
31	20250213	205700	7192779300	28650	28650	28650	28650	0
32	20250213	205600	7192779300	28650	28650	28650	28650	7990
33	20250213	205500	7192779300	28650	28650	28650	28650	0
34	20250213	205400	7192779300	28650	28650	28650	28650	0
35	20250213	205300	7192779300	28650	28650	28650	28650	0
36	20250213	205200	7192779300	28650	28650	28650	28650	0
37	20250213	205100	7192779300	28650	28650	28650	28650	0
38	20250213	205000	7192779300	28650	28650	28650	28650	0
39	20250213	204900	7192779300	28650	28650	28650	28650	0
40	20250213	204800	7192779300	28650	28650	28650	28650	0
41	20250213	204700	7192779300	28650	28650	28650	28650	0
42	20250213	204600	7192779300	28650	28650	28650	28650	0
43	20250213	204500	7192779300	28650	28650	28650	28650	0
44	20250213	204400	7192779300	28650	28650	28650	28650	0
45	20250213	204300	7192779300	28650	28650	28650	28650	0
46	20250213	204200	7192779300	28650	28650	28650	28650	0
47	20250213	204100	7192779300	28650	28650	28650	28650	0
48	20250213	204000	7192779300	28650	28650	28650	28650	0
49	20250213	203900	7192779300	28650	28650	28650	28650	0
50	20250213	203800	7192779300	28650	28650	28650	28650	0
51	20250213	203700	7192779300	28650	28650	28650	28650	0
52	20250213	203600	7192779300	28650	28650	28650	28650	0
53	20250213	203500	7192779300	28650	28650	28650	28650	0
54	20250213	203400	7192779300	28650	28650	28650	28650	0
55	20250213	203300	7192779300	28650	28650	28650	28650	0
56	20250213	203200	7192779300	28650	28650	28650	28650	0
57	20250213	203100	7192779300	28650	28650	28650	28650	0
58	20250213	203000	7192779300	28650	28650	28650	28650	0
59	20250213	202900	7192779300	28650	28650	28650	28650	0
60	20250213	202800	7192779300	28650	28650	28650	28650	0
61	20250213	202700	7192779300	28650	28650	28650	28650	0
62	20250213	202600	7192779300	28650	28650	28650	28650	7990
63	20250213	202500	7192779300	28650	28650	28650	28650	0
64	20250213	202400	7192779300	28650	28650	28650	28650	0
65	20250213	202300	7192779300	28650	28650	28650	28650	0
66	20250213	202200	7192779300	28650	28650	28650	28650	0
67	20250213	202100	7192779300	28650	28650	28650	28650	0
68	20250213	202000	7192779300	28650	28650	28650	28650	0
69	20250213	201900	7192779300	28650	28650	28650	28650	0
70	20250213	201800	7192779300	28650	28650	28650	28650	0
71	20250213	201700	7192779300	28650	28650	28650	28650	0
72	20250213	201600	7192779300	28650	28650	28650	28650	0
73	20250213	201500	7192779300	28650	28650	28650	28650	0
74	20250213	201400	7192779300	28650	28650	28650	28650	0
75	20250213	201300	7192779300	28650	28650	28650	28650	0
76	20250213	201200	7192779300	28650	28650	28650	28650	0
77	20250213	201100	7192779300	28650	28650	28650	28650	0
78	20250213	201000	7192779300	28650	28650	28650	28650	0
79	20250213	200900	7192779300	28650	28650	28650	28650	0
80	20250213	200800	7192779300	28650	28650	28650	28650	0
81	20250213	200700	7192779300	28650	28650	28650	28650	0
82	20250213	200600	7192779300	28650	28650	28650	28650	0
83	20250213	200500	7192779300	28650	28650	28650	28650	0
84	20250213	200400	7192779300	28650	28650	28650	28650	0
85	20250213	200300	7192779300	28650	28650	28650	28650	0
86	20250213	200200	7192779300	28650	28650	28650	28650	0
87	20250213	200100	7192779300	28650	28650	28650	28650	0
88	20250213	200000	7192779300	28650	28650	28650	28650	0
89	20250213	195900	7192779300	28650	28650	28650	28650	0
90	20250213	195800	7192779300	28650	28650	28650	28650	0
91	20250213	195700	7192779300	28650	28650	28650	28650	0
92	20250213	195600	7192779300	28650	28650	28650	28650	7990
93	20250213	195500	7192779300	28650	28650	28650	28650	0
94	20250213	195400	7192779300	28650	28650	28650	28650	0
95	20250213	195300	7192779300	28650	28650	28650	28650	0
96	20250213	195200	7192779300	28650	28650	28650	28650	0
97	20250213	195100	7192779300	28650	28650	28650	28650	0
98	20250213	195000	7192779300	28650	28650	28650	28650	0
99	20250213	194900	7192779300	28650	28650	28650	28650	0
100	20250213	194800	7192779300	28650	28650	28650	28650	0
101	20250213	194700	7192779300	28650	28650	28650	28650	0
102	20250213	194600	7192779300	28650	28650	28650	28650	0
103	20250213	194500	7192779300	28650	28650	28650	28650	0
104	20250213	194400	7192779300	28650	28650	28650	28650	0
105	20250213	194300	7192779300	28650	28650	28650	28650	0
106	20250213	194200	7192779300	28650	28650	28650	28650	0
107	20250213	194100	7192779300	28650	28650	28650	28650	0
108	20250213	194000	7192779300	28650	28650	28650	28650	0
109	20250213	193900	7192779300	28650	28650	28650	28650	0
110	20250213	193800	7192779300	28650	28650	28650	28650	0
111	20250213	193700	7192779300	28650	28650	28650	28650	0
112	20250213	193600	7192779300	28650	28650	28650	28650	0
113	20250213	193500	7192779300	28650	28650	28650	28650	0
114	20250213	193400	7192779300	28650	28650	28650	28650	0
115	20250213	193300	7192779300	28650	28650	28650	28650	0
116	20250213	193200	7192779300	28650	28650	28650	28650	0
117	20250213	193100	7192779300	28650	28650	28650	28650	0
118	20250213	193000	7192779300	28650	28650	28650	28650	0
119	20250213	192900	7192779300	28650	28650	28650	28650	0
120	20250213	192800	7192779300	28650	28650	28650	28650	0
121	20250213	192700	7192779300	28650	28650	28650	28650	0
122	20250213	192600	7192779300	28650	28650	28650	28650	7990
123	20250213	192500	7192779300	28650	28650	28650	28650	0
124	20250213	192400	7192779300	28650	28650	28650	28650	0
125	20250213	192300	7192779300	28650	28650	28650	28650	0
126	20250213	192200	7192779300	28650	28650	28650	28650	0
127	20250213	192100	7192779300	28650	28650	28650	28650	0
128	20250213	192000	7192779300	28650	28650	28650	28650	0
129	20250213	191900	7192779300	28650	28650	28650	28650	0
130	20250213	191800	7192779300	28650	28650	28650	28650	0
131	20250213	191700	7192779300	28650	28650	28650	28650	0
132	20250213	191600	7192779300	28650	28650	28650	28650	0
133	20250213	191500	7192779300	28650	28650	28650	28650	0
134	20250213	191400	7192779300	28650	28650	28650	28650	0
135	20250213	191300	7192779300	28650	28650	28650	28650	0
136	20250213	191200	7192779300	28650	28650	28650	28650	0
137	20250213	191100	7192779300	28650	28650	28650	28650	0
138	20250213	191000	7192779300	28650	28650	28650	28650	0
139	20250213	190900	7192779300	28650	28650	28650	28650	0
140	20250213	190800	7192779300	28650	28650	28650	28650	0
141	20250213	190700	7192779300	28650	28650	28650	28650	0
142	20250213	190600	7192779300	28650	28650	28650	28650	0
143	20250213	190500	7192779300	28650	28650	28650	28650	0
144	20250213	190400	7192779300	28650	28650	28650	28650	0
145	20250213	190300	7192779300	28650	28650	28650	28650	0
146	20250213	190200	7192779300	28650	28650	28650	28650	0
147	20250213	190100	7192779300	28650	28650	28650	28650	0
148	20250213	190000	7192779300	28650	28650	28650	28650	0
149	20250213	185900	7192779300	28650	28650	28650	28650	0
150	20250213	185800	7192779300	28650	28650	28650	28650	0
151	20250213	185700	7192779300	28650	28650	28650	28650	0
152	20250213	185600	7192779300	28650	28650	28650	28650	7990
153	20250213	185500	7192779300	28650	28650	28650	28650	0
154	20250213	185400	7192779300	28650	28650	28650	28650	0
155	20250213	185300	7192779300	28650	28650	28650	28650	0
156	20250213	185200	7192779300	28650	28650	28650	28650	0
157	20250213	185100	7192779300	28650	28650	28650	28650	0
158	20250213	185000	7192779300	28650	28650	28650	28650	0
159	20250213	184900	7192779300	28650	28650	28650	28650	0
160	20250213	184800	7192779300	28650	28650	28650	28650	0
161	20250213	184700	7192779300	28650	28650	28650	28650	0
162	20250213	184600	7192779300	28650	28650	28650	28650	0
163	20250213	184500	7192779300	28650	28650	28650	28650	0
164	20250213	184400	7192779300	28650	28650	28650	28650	0
165	20250213	184300	7192779300	28650	28650	28650	28650	0
166	20250213	184200	7192779300	28650	28650	28650	28650	0
167	20250213	184100	7192779300	28650	28650	28650	28650	0
168	20250213	184000	7192779300	28650	28650	28650	28650	0
169	20250213	183900	7192779300	28650	28650	28650	28650	0
170	20250213	183800	7192779300	28650	28650	28650	28650	0
171	20250213	183700	7192779300	28650	28650	28650	28650	0
172	20250213	183600	7192779300	28650	28650	28650	28650	0
173	20250213	183500	7192779300	28650	28650	28650	28650	0
174	20250213	183400	7192779300	28650	28650	28650	28650	0
175	20250213	183300	7192779300	28650	28650	28650	28650	0
176	20250213	183200	7192779300	28650	28650	28650	28650	0
177	20250213	183100	7192779300	28650	28650	28650	28650	0
178	20250213	183000	7192779300	28650	28650	28650	28650	0
179	20250213	182900	7192779300	28650	28650	28650	28650	0
180	20250213	182800	7192779300	28650	28650	28650	28650	0
181	20250213	182700	7192779300	28650	28650	28650	28650	0
182	20250213	182600	7192779300	28650	28650	28650	28650	7990
183	20250213	182500	7192779300	28650	28650	28650	28650	0
184	20250213	182400	7192779300	28650	28650	28650	28650	0
185	20250213	182300	7192779300	28650	28650	28650	28650	0
186	20250213	182200	7192779300	28650	28650	28650	28650	0
187	20250213	182100	7192779300	28650	28650	28650	28650	0
188	20250213	182000	7192779300	28650	28650	28650	28650	0
189	20250213	181900	7192779300	28650	28650	28650	28650	0
190	20250213	181800	7192779300	28650	28650	28650	28650	0
191	20250213	181700	7192779300	28650	28650	28650	28650	0
192	20250213	181600	7192779300	28650	28650	28650	28650	0
193	20250213	181500	7192779300	28650	28650	28650	28650	0
194	20250213	181400	7192779300	28650	28650	28650	28650	0
195	20250213	181300	7192779300	28650	28650	28650	28650	0
196	20250213	181200	7192779300	28650	28650	28650	28650	0
197	20250213	181100	7192779300	28650	28650	28650	28650	0
198	20250213	181000	7192779300	28650	28650	28650	28650	0
199	20250213	180900	7192779300	28650	28650	28650	28650	0
200	20250213	180800	7192779300	28650	28650	28650	28650	0
201	20250213	180700	7192779300	28650	28650	28650	28650	0
202	20250213	180600	7192779300	28650	28650	28650	28650	0
203	20250213	180500	7192779300	28650	28650	28650	28650	0
204	20250213	180400	7192779300	28650	28650	28650	28650	0
205	20250213	180300	7192779300	28650	28650	28650	28650	0
206	20250213	180200	7192779300	28650	28650	28650	28650	0
207	20250213	180100	7192779300	28650	28650	28650	28650	0
208	20250213	180000	7192779300	28650	28650	28650	28650	0
209	20250213	175900	7192779300	28650	28650	28650	28650	0
210	20250213	175800	7192779300	28650	28650	28650	28650	0
211	20250213	175700	7192779300	28650	28650	28650	28650	0
212	20250213	175600	7192779300	28650	28650	28650	28650	7990
213	20250213	175500	7192779300	28650	28650	28650	28650	0
214	20250213	175400	7192779300	28650	28650	28650	28650	0
215	20250213	175300	7192779300	28650	28650	28650	28650	0
216	20250213	175200	7192779300	28650	28650	28650	28650	0
217	20250213	175100	7192779300	28650	28650	28650	28650	0
218	20250213	175000	7192779300	28650	28650	28650	28650	0
219	20250213	174900	7192779300	28650	28650	28650	28650	0
220	20250213	174800	7192779300	28650	28650	28650	28650	0
221	20250213	174700	7192779300	28650	28650	28650	28650	0
222	20250213	174600	7192779300	28650	28650	28650	28650	0
223	20250213	174500	7192779300	28650	28650	28650	28650	0
224	20250213	174400	7192779300	28650	28650	28650	28650	0
225	20250213	174300	7192779300	28650	28650	28650	28650	0
226	20250213	174200	7192779300	28650	28650	28650	28650	0
227	20250213	174100	7192779300	28650	28650	28650	28650	0
228	20250213	174000	7192779300	28650	28650	28650	28650	0
229	20250213	173900	7192779300	28650	28650	28650	28650	0
230	20250213	173800	7192779300	28650	28650	28650	28650	0
231	20250213	173700	7192779300	28650	28650	28650	28650	0
232	20250213	173600	7192779300	28650	28650	28650	28650	0
233	20250213	173500	7192779300	28650	28650	28650	28650	0
234	20250213	173400	7192779300	28650	28650	28650	28650	0
235	20250213	173300	7192779300	28650	28650	28650	28650	0
236	20250213	173200	7192779300	28650	28650	28650	28650	0
237	20250213	173100	7192779300	28650	28650	28650	28650	0
238	20250213	173000	7192779300	28650	28650	28650	28650	0
239	20250213	172900	7192779300	28650	28650	28650	28650	0
240	20250213	172800	7192779300	28650	28650	28650	28650	0
241	20250213	172700	7192779300	28650	28650	28650	28650	0
242	20250213	172600	7192779300	28650	28650	28650	28650	7990
243	20250213	172500	7192779300	28650	28650	28650	28650	0
244	20250213	172400	7192779300	28650	28650	28650	28650	0
245	20250213	172300	7192779300	28650	28650	28650	28650	0
246	20250213	172200	7192779300	28650	28650	28650	28650	0
247	20250213	172100	7192779300	28650	28650	28650	28650	0
248	20250213	172000	7192779300	28650	28650	28650	28650	0
249	20250213	171900	7192779300	28650	28650	28650	28650	0
250	20250213	171800	7192779300	28650	28650	28650	28650	0
251	20250213	171700	7192779300	28650	28650	28650	28650	0
252	20250213	171600	7192779300	28650	28650	28650	28650	0
253	20250213	171500	7192779300	28650	28650	28650	28650	0
254	20250213	171400	7192779300	28650	28650	28650	28650	0
255	20250213	171300	7192779300	28650	28650	28650	28650	0
256	20250213	171200	7192779300	28650	28650	28650	28650	0
257	20250213	171100	7192779300	28650	28650	28650	28650	0
258	20250213	171000	7192779300	28650	28650	28650	28650	0
259	20250213	170900	7192779300	28650	28650	28650	28650	0
260	20250213	170800	7192779300	28650	28650	28650	28650	0
261	20250213	170700	7192779300	28650	28650	28650	28650	0
262	20250213	170600	7192779300	28650	28650	28650	28650	0
263	20250213	170500	7192779300	28650	28650	28650	28650	0
264	20250213	170400	7192779300	28650	28650	28650	28650	0
265	20250213	170300	7192779300	28650	28650	28650	28650	0
266	20250213	170200	7192779300	28650	28650	28650	28650	0
267	20250213	170100	7192779300	28650	28650	28650	28650	0
268	20250213	170000	7192779300	28650	28650	28650	28650	0
269	20250213	165900	7192779300	28650	28650	28650	28650	0
270	20250213	165800	7192779300	28650	28650	28650	28650	0
271	20250213	165700	7192779300	28650	28650	28650	28650	0
272	20250213	165600	7192779300	28650	28650	28650	28650	7990
273	20250213	165500	7192779300	28650	28650	28650	28650	0
274	20250213	165400	7192779300	28650	28650	28650	28650	0
275	20250213	165300	7192779300	28650	28650	28650	28650	0
276	20250213	165200	7192779300	28650	28650	28650	28650	0
277	20250213	165100	7192779300	28650	28650	28650	28650	0
278	20250213	165000	7192779300	28650	28650	28650	28650	0
279	20250213	164900	7192779300	28650	28650	28650	28650	0
280	20250213	164800	7192779300	28650	28650	28650	28650	0
281	20250213	164700	7192779300	28650	28650	28650	28650	0
282	20250213	164600	7192779300	28650	28650	28650	28650	0
283	20250213	164500	7192779300	28650	28650	28650	28650	0
284	20250213	164400	7192779300	28650	28650	28650	28650	0
285	20250213	164300	7192779300	28650	28650	28650	28650	0
286	20250213	164200	7192779300	28650	28650	28650	28650	0
287	20250213	164100	7192779300	28650	28650	28650	28650	0
288	20250213	164000	7192779300	28650	28650	28650	28650	0
289	20250213	163900	7192779300	28650	28650	28650	28650	0
290	20250213	163800	7192779300	28650	28650	28650	28650	0
291	20250213	163700	7192779300	28650	28650	28650	28650	0
292	20250213	163600	7192779300	28650	28650	28650	28650	0
293	20250213	163500	7192779300	28650	28650	28650	28650	0
294	20250213	163400	7192779300	28650	28650	28650	28650	0
295	20250213	163300	7192779300	28650	28650	28650	28650	0
296	20250213	163200	7192779300	28650	28650	28650	28650	0
297	20250213	163100	7192779300	28650	28650	28650	28650	0
298	20250213	163000	7192779300	28650	28650	28650	28650	0
299	20250213	162900	7192779300	28650	28650	28650	28650	0
300	20250213	162800	7192779300	28650	28650	28650	28650	0
301	20250213	162700	7192779300	28650	28650	28650	28650	0
302	20250213	162600	7192779300	28650	28650	28650	28650	7990
303	20250213	162500	7192779300	28650	28650	28650	28650	0
304	20250213	162400	7192779300	28650	28650	28650	28650	0
305	20250213	162300	7192779300	28650	28650	28650	28650	0
306	20250213	162200	7192779300	28650	28650	28650	28650	0
307	20250213	162100	7192779300	28650	28650	28650	28650	0
308	20250213	162000	7192779300	28650	28650	28650	28650	0
309	20250213	161900	7192779300	28650	28650	28650	28650	0
310	20250213	161800	7192779300	28650	28650	28650	28650	0
311	20250213	161700	7192779300	28650	28650	28650	28650	0
312	20250213	161600	7192779300	28650	28650	28650	28650	0
313	20250213	161500	7192779300	28650	28650	28650	28650	0
314	20250213	161400	7192779300	28650	28650	28650	28650	0
315	20250213	161300	7192779300	28650	28650	28650	28650	0
316	20250213	161200	7192779300	28650	28650	28650	28650	0
317	20250213	161100	7192779300	28650	28650	28650	28650	0
318	20250213	161000	7192779300	28650	28650	28650	28650	0
319	20250213	160900	7192779300	28650	28650	28650	28650	0
320	20250213	160800	7192779300	28650	28650	28650	28650	0
321	20250213	160700	7192779300	28650	28650	28650	28650	0
322	20250213	160600	7192779300	28650	28650	28650	28650	0
323	20250213	160500	7192779300	28650	28650	28650	28650	0
324	20250213	160400	7192779300	28650	28650	28650	28650	0
325	20250213	160300	7192779300	28650	28650	28650	28650	0
326	20250213	160200	7192779300	28650	28650	28650	28650	0
327	20250213	160100	7192779300	28650	28650	28650	28650	0
328	20250213	160000	7192779300	28650	28650	28650	28650	0
329	20250213	155900	7192779300	28650	28650	28650	28650	0
330	20250213	155800	7192779300	28650	28650	28650	28650	0
331	20250213	155700	7192779300	28650	28650	28650	28650	0
332	20250213	155600	7192779300	28650	28650	28650	28650	7990
333	20250213	155500	7192779300	28650	28650	28650	28650	0
334	20250213	155400	7192779300	28650	28650	28650	28650	0
335	20250213	155300	7192779300	28650	28650	28650	28650	0
336	20250213	155200	7192779300	28650	28650	28650	28650	0
337	20250213	155100	7192779300	28650	28650	28650	28650	0
338	20250213	155000	7192779300	28650	28650	28650	28650	0
339	20250213	154900	7192779300	28650	28650	28650	28650	0
340	20250213	154800	7192779300	28650	28650	28650	28650	0
341	20250213	154700	7192779300	28650	28650	28650	28650	0
342	20250213	154600	7192779300	28650	28650	28650	28650	0
343	20250213	154500	7192779300	28650	28650	28650	28650	0
344	20250213	154400	7192779300	28650	28650	28650	28650	0
345	20250213	154300	7192779300	28650	28650	28650	28650	0
346	20250213	154200	7192779300	28650	28650	28650	28650	0
347	20250213	154100	7192779300	28650	28650	28650	28650	0
348	20250213	154000	7192779300	28650	28650	28650	28650	0
349	20250213	153900	7192779300	28650	28650	28650	28650	0
350	20250213	153800	7192779300	28650	28650	28650	28650	0
351	20250213	153700	7192779300	28650	28650	28650	28650	0
352	20250213	153600	7192779300	28650	28650	28650	28650	0
353	20250213	153500	7192779300	28650	28650	28650	28650	0
354	20250213	153400	7192779300	28650	28650	28650	28650	0
355	20250213	153300	7192779300	28650	28650	28650	28650	0
356	20250213	153200	7192779300	28650	28650	28650	28650	0
357	20250213	153100	7192779300	28650	28650	28650	28650	0
358	20250213	153000	7192779300	28650	28650	28650	28650	7990
359	20250213	152900	6963865800	28750	28750	28750	28750	0
360	20250213	152800	6963865800	28750	28750	28750	28750	0
361	20250213	152700	6963865800	28750	28750	28750	28750	0
362	20250213	152600	6963865800	28750	28750	28750	28750	0
363	20250213	152500	6963865800	28750	28750	28750	28750	0
364	20250213	152400	6963865800	28750	28750	28750	28750	0
365	20250213	152300	6963865800	28750	28750	28750	28750	0
366	20250213	152200	6963865800	28750	28750	28750	28750	0
367	20250213	152100	6963865800	28750	28750	28750	28750	0
368	20250213	152000	6963865800	28750	28750	28750	28750	0
369	20250213	151900	6963865800	28750	28700	28800	28650	1651
370	20250213	151800	6916421700	28700	28700	28800	28650	1280
371	20250213	151700	6879675350	28800	28700	28850	28700	2776
372	20250213	151600	6799952900	28700	28700	28800	28700	1161
373	20250213	151500	6766616500	28700	28700	28800	28700	490
374	20250213	151400	6752543700	28700	28650	28800	28650	792
375	20250213	151300	6729826450	28650	28750	28800	28650	3762
376	20250213	151200	6621806000	28800	28800	28850	28800	456
377	20250213	151100	6608672050	28750	28850	28900	28750	3179
378	20250213	151000	6517078650	28900	28950	29000	28850	895
379	20250213	150900	6491207950	28950	28950	29050	28950	246
380	20250213	150800	6484079250	29050	28950	29050	28950	443
381	20250213	150700	6471239650	29000	29000	29050	29000	1022
382	20250213	150600	6441597950	29000	29050	29050	29000	221
383	20250213	150500	6435185050	29100	28950	29100	28950	535
384	20250213	150400	6419653900	28950	28950	29000	28950	38
385	20250213	150300	6418553750	28950	28950	28950	28950	3
386	20250213	150200	6418466900	28950	28950	28950	28950	48
387	20250213	150100	6417077300	28950	28850	28950	28850	2206
388	20250213	150000	6353385550	28850	28900	28900	28850	148
389	20250213	145900	6349115450	28900	28900	28900	28850	278
390	20250213	145800	6341081750	28900	28900	28950	28900	963
391	20250213	145700	6313249250	28900	28900	28950	28900	784
392	20250213	145600	6290588200	28900	28950	28950	28900	128
393	20250213	145500	6286883600	28950	28950	28950	28950	723
394	20250213	145400	6265952750	28950	28950	28950	28900	388
395	20250213	145300	6254729550	28900	28950	29000	28900	90
396	20250213	145200	6252125000	28950	28950	28950	28900	241
397	20250213	145100	6245149400	28950	28950	29000	28900	1438
398	20250213	145000	6203523150	28950	29000	29000	28950	2048
399	20250213	144900	6144155500	29050	29000	29050	29000	37
400	20250213	144800	6143080700	29050	29050	29050	29050	83
401	20250213	144700	6140669550	29000	29000	29000	29000	11
402	20250213	144600	6140350550	29000	29000	29050	29000	202
403	20250213	144500	6134490550	29100	29050	29100	29000	375
404	20250213	144400	6123610400	29050	29000	29050	29000	518
405	20250213	144300	6108583000	29000	29000	29000	29000	109
406	20250213	144200	6105422000	29050	29050	29050	29050	574
407	20250213	144100	6088747300	29050	29100	29100	29050	69
408	20250213	144000	6086741800	29100	29100	29100	29050	73
409	20250213	143900	6084619300	29100	29100	29100	29100	86
410	20250213	143800	6082116700	29100	29100	29100	29100	4
411	20250213	143700	6082000300	29100	29150	29150	29100	12
412	20250213	143600	6081651000	29100	29100	29100	29100	76
413	20250213	143500	6079439400	29050	29100	29100	29050	331
414	20250213	143400	6069812600	29100	29100	29150	29100	119
415	20250213	143300	6066348800	29100	29050	29100	29050	250
416	20250213	143200	6059075300	29050	29050	29050	29050	41
417	20250213	143100	6057884250	29050	29050	29100	29000	669
418	20250213	143000	6038456600	29100	29050	29100	29050	8
419	20250213	142900	6038224150	29050	29150	29150	29050	1079
420	20250213	142800	6006853950	29100	29150	29150	29100	30
421	20250213	142700	6005980650	29050	29050	29150	29050	21
422	20250213	142600	6005370500	29100	29100	29150	29100	810
423	20250213	142500	5981781800	29100	29150	29200	29100	1090
424	20250213	142400	5950046250	29150	29100	29150	29100	93
425	20250213	142300	5947337800	29100	29100	29100	29100	219
426	20250213	142200	5940964900	29150	29150	29150	29150	53
427	20250213	142100	5939419950	29150	29150	29150	29100	204
428	20250213	142000	5933473950	29100	29100	29100	29100	64
429	20250213	141900	5931611550	29150	29150	29150	29150	177
430	20250213	141800	5926452000	29250	29150	29250	29150	360
431	20250213	141700	5915941200	29150	29150	29150	29100	150
432	20250213	141600	5911575250	29150	29100	29150	29100	194
433	20250213	141500	5905929550	29150	29150	29150	29150	3
434	20250213	141400	5905842100	29150	29150	29150	29150	18
435	20250213	141300	5905317400	29050	29150	29200	29050	147
436	20250213	141200	5901040800	29100	29150	29150	29100	375
437	20250213	141100	5890127100	29250	29150	29250	29150	309
438	20250213	141000	5881098800	29100	29150	29150	29100	56
439	20250213	140900	5879467150	29150	29200	29200	29150	21
440	20250213	140800	5878854800	29200	29200	29200	29200	4
441	20250213	140700	5878738000	29100	29200	29200	29100	18
442	20250213	140600	5878214000	29100	29200	29200	29100	126
443	20250213	140500	5874546700	29150	29200	29200	29150	202
444	20250213	140400	5868648350	29100	29150	29200	29100	171
445	20250213	140300	5863661100	29150	29050	29150	29050	226
446	20250213	140200	5857076700	29150	29100	29150	29050	196
447	20250213	140100	5851374350	29100	29050	29100	29050	294
448	20250213	140000	5842824650	29100	29050	29100	29050	83
449	20250213	135900	5840411500	29050	29150	29150	29050	3
450	20250213	135800	5840324250	29000	29000	29000	29000	1
451	20250213	135700	5840295250	29050	29100	29150	29050	125
452	20250213	135600	5836663800	29100	29050	29100	29050	134
453	20250213	135500	5832767800	29100	29100	29100	29100	10
454	20250213	135400	5832476800	29100	29100	29100	29100	157
455	20250213	135300	5827908100	29100	29100	29100	29050	416
456	20250213	135200	5815802550	29050	29000	29050	29000	325
457	20250213	135100	5806367300	29050	29000	29050	29000	173
458	20250213	135000	5801350250	29000	29000	29000	29000	302
459	20250213	134900	5792592250	29000	29000	29050	29000	26
460	20250213	134800	5791838200	29000	29000	29000	29000	13
461	20250213	134700	5791461200	29000	29050	29050	29000	12
462	20250213	134600	5791112700	29000	28950	29000	28950	109
463	20250213	134500	5787952000	29000	29000	29000	29000	200
464	20250213	134400	5782152000	29050	29000	29050	29000	19
465	20250213	134300	5781600450	29000	29000	29000	29000	1
466	20250213	134200	5781571450	28950	29000	29000	28900	378
467	20250213	134100	5770638500	28900	28950	28950	28900	114
468	20250213	134000	5767343150	28950	29050	29050	28950	47
469	20250213	133900	5765980800	29050	28900	29050	28900	42
470	20250213	133800	5764765350	28850	28900	28900	28850	20
471	20250213	133700	5764188250	28900	29000	29000	28900	458
472	20250213	133600	5750946950	28950	29050	29050	28950	36
473	20250213	133500	5749903200	29000	29000	29000	29000	361
474	20250213	133400	5739434200	28850	28900	28900	28850	1188
475	20250213	133300	5705136800	28900	28900	28900	28900	0
476	20250213	133200	5705136800	28900	29050	29050	28900	159
477	20250213	133100	5700533300	29050	28900	29050	28850	496
478	20250213	133000	5686169350	28850	28850	28850	28850	1
479	20250213	132900	5686140500	28850	28850	28850	28850	442
480	20250213	132800	5673388800	28850	29000	29000	28850	2061
481	20250213	132700	5613861350	28950	28950	28950	28950	526
482	20250213	132600	5598633650	28950	28950	28950	28950	65
483	20250213	132500	5596751900	28950	29050	29050	28950	9
484	20250213	132400	5596491250	28950	28950	28950	28950	0
485	20250213	132300	5596491250	28950	28950	28950	28950	117
486	20250213	132200	5593104100	28950	29000	29000	28950	52
487	20250213	132100	5591598450	29100	29100	29100	29100	8
488	20250213	132000	5591365650	29100	29050	29100	29000	16
489	20250213	131900	5590900750	29050	28950	29050	28950	109
490	20250213	131800	5587736950	28900	28900	28900	28900	50
491	20250213	131700	5586291950	28900	28900	28900	28900	581
492	20250213	131600	5569501050	28900	28950	28950	28900	278
493	20250213	131500	5561453600	28950	28950	28950	28950	151
494	20250213	131400	5557082150	28900	28900	28900	28900	185
495	20250213	131300	5551735650	28900	29100	29100	28900	39
496	20250213	131200	5550606300	29150	29150	29150	28900	513
497	20250213	131100	5535764400	29150	28900	29150	28900	295
498	20250213	131000	5527232150	28900	28900	28950	28900	213
499	20250213	130900	5521073950	28900	29100	29100	28900	3505
500	20250213	130800	5419462600	29050	29050	29050	29000	978
501	20250213	130700	5391055700	29050	29050	29050	29050	483
502	20250213	130600	5377024550	29050	29100	29100	29050	145
503	20250213	130500	5372805250	29100	29150	29150	29100	137
504	20250213	130400	5368817200	29100	29100	29100	29100	105
505	20250213	130300	5365761700	29100	29100	29100	29100	282
506	20250213	130200	5357555500	29100	29100	29150	29100	85
507	20250213	130100	5355079500	29050	29100	29100	29050	655
508	20250213	130000	5336023700	29100	29100	29100	29100	857
509	20250213	125900	5311085000	29100	29200	29200	29100	273
510	20250213	125800	5303123400	29200	29200	29200	29200	102
511	20250213	125700	5300145000	29100	29100	29100	29100	38
512	20250213	125600	5299039200	29200	29150	29200	29050	341
513	20250213	125500	5289112950	29150	29150	29150	29150	138
514	20250213	125400	5285090250	29150	29200	29200	29150	136
515	20250213	125300	5281125750	29200	29150	29200	29150	15
516	20250213	125200	5280687850	29150	29250	29250	29150	147
517	20250213	125100	5276402700	29200	29250	29250	29200	460
518	20250213	125000	5262970600	29250	29200	29250	29150	215
519	20250213	124900	5256701750	29200	29200	29200	29150	103
520	20250213	124800	5253694250	29200	29150	29200	29150	86
521	20250213	124700	5251183650	29200	29150	29200	29150	156
522	20250213	124600	5246635650	29050	29100	29150	29050	144
523	20250213	124500	5242446050	29050	29050	29150	29050	624
524	20250213	124400	5224317350	29050	29050	29050	29050	322
525	20250213	124300	5214963250	29050	29150	29150	29050	2733
526	20250213	124200	5135429700	29200	29200	29200	29200	384
527	20250213	124100	5124216900	29200	29300	29300	29200	104
528	20250213	124000	5121179700	29300	29300	29300	29300	86
529	20250213	123900	5118659900	29300	29300	29300	29300	2
530	20250213	123800	5118601300	29300	29200	29300	29200	738
531	20250213	123700	5097028100	29250	29150	29250	29150	499
532	20250213	123600	5082469200	29150	29250	29250	29150	870
533	20250213	123500	5057060900	29300	29250	29300	29250	61
534	20250213	123400	5055276150	29250	29300	29300	29250	785
535	20250213	123300	5032314400	29250	29250	29250	29250	630
536	20250213	123200	5013886900	29250	29300	29300	29250	621
537	20250213	123100	4995701600	29300	29300	29350	29300	156
538	20250213	123000	4991129550	29300	29300	29300	29300	379
539	20250213	122900	4980024850	29250	29300	29300	29250	298
540	20250213	122800	4971307450	29300	29300	29300	29300	551
541	20250213	122700	4955163150	29300	29400	29400	29300	585
542	20250213	122600	4938005400	29400	29400	29400	29400	80
543	20250213	122500	4935653400	29400	29450	29450	29400	8
544	20250213	122400	4935418150	29450	29350	29450	29350	4
545	20250213	122300	4935300650	29350	29350	29350	29350	35
546	20250213	122200	4934273400	29350	29500	29500	29350	341
547	20250213	122100	4924261000	29350	29500	29500	29350	284
548	20250213	122000	4915923450	29500	29500	29500	29400	135
549	20250213	121900	4911953700	29550	29550	29550	29550	0
550	20250213	121800	4911953700	29550	29550	29550	29550	107
551	20250213	121700	4908791850	29350	29350	29400	29350	21
552	20250213	121600	4908175450	29550	29400	29550	29350	231
553	20250213	121500	4901369700	29350	29400	29400	29350	577
554	20250213	121400	4884433850	29350	29450	29450	29350	56
555	20250213	121300	4882785050	29450	29350	29450	29350	54
556	20250213	121200	4881199350	29350	29450	29450	29350	288
557	20250213	121100	4872733250	29400	29400	29400	29400	196
558	20250213	121000	4866970850	29400	29450	29450	29400	419
559	20250213	120900	4854650800	29450	29450	29450	29400	3
560	20250213	120800	4854562500	29500	29450	29500	29400	41
561	20250213	120700	4853354100	29550	29500	29550	29450	546
562	20250213	120600	4837272900	29550	29500	29550	29500	42
563	20250213	120500	4836033100	29450	29500	29500	29450	814
564	20250213	120400	4812059750	29500	29450	29500	29450	538
565	20250213	120300	4796212650	29500	29550	29550	29500	253
566	20250213	120200	4788749100	29550	29550	29600	29550	122
567	20250213	120100	4785143900	29550	29550	29600	29550	211
568	20250213	120000	4778901900	29650	29650	29650	29550	429
569	20250213	115900	4766202700	29600	29650	29700	29600	729
570	20250213	115800	4744568850	29650	29650	29650	29600	544
571	20250213	115700	4728441200	29650	29600	29650	29550	181
572	20250213	115600	4723085300	29550	29650	29650	29550	1008
573	20250213	115500	4693205300	29600	29600	29600	29600	921
574	20250213	115400	4665943700	29550	29550	29600	29450	575
575	20250213	115300	4648982700	29550	29550	29550	29550	424
576	20250213	115200	4636453500	29550	29550	29550	29550	246
577	20250213	115100	4629184200	29450	29500	29500	29450	543
578	20250213	115000	4613187250	29550	29550	29600	29500	200
579	20250213	114900	4607278900	29550	29450	29550	29450	129
580	20250213	114800	4603469450	29500	29450	29500	29450	44
581	20250213	114700	4602172650	29500	29450	29500	29450	218
582	20250213	114600	4595742350	29500	29500	29500	29450	81
583	20250213	114500	4593355200	29450	29400	29450	29400	46
584	20250213	114400	4592000600	29500	29450	29500	29400	105
585	20250213	114300	4588912900	29400	29350	29400	29350	907
586	20250213	114200	4562287350	29350	29500	29500	29350	1418
587	20250213	114100	4520557350	29500	29450	29500	29450	249
588	20250213	114000	4513214850	29450	29600	29600	29450	83
589	20250213	113900	4510768250	29600	29650	29650	29450	2200
590	20250213	113800	4445692450	29600	29600	29650	29600	425
591	20250213	113700	4433104000	29600	29550	29600	29550	45
592	20250213	113600	4431772600	29600	29600	29600	29550	895
593	20250213	113500	4405300800	29550	29600	29600	29500	147
594	20250213	113400	4400952000	29600	29500	29650	29500	126
595	20250213	113300	4397218300	29500	29550	29650	29450	1358
596	20250213	113200	4357163000	29550	29600	29650	29550	580
597	20250213	113100	4339987300	29650	29650	29700	29600	1992
598	20250213	113000	4280902000	29650	29600	29650	29600	532
599	20250213	112900	4265139500	29500	29450	29550	29450	189
600	20250213	112800	4259555700	29500	29450	29500	29450	106
601	20250213	112700	4256431750	29450	29450	29500	29450	209
602	20250213	112600	4250269800	29500	29500	29550	29450	712
603	20250213	112500	4229272350	29500	29550	29550	29500	406
604	20250213	112400	4217293350	29550	29550	29550	29550	369
605	20250213	112300	4206389400	29550	29650	29650	29550	116
606	20250213	112200	4202959100	29650	29650	29650	29650	6
607	20250213	112100	4202781200	29650	29600	29650	29600	174
608	20250213	112000	4197622300	29600	29600	29650	29550	1040
609	20250213	111900	4166807050	29600	29600	29600	29550	484
610	20250213	111800	4152484250	29600	29600	29600	29550	207
611	20250213	111700	4146361350	29550	29550	29650	29500	628
612	20250213	111600	4127800550	29550	29650	29650	29550	560
613	20250213	111500	4111217400	29700	29750	29750	29650	726
614	20250213	111400	4089643350	29750	29700	29750	29650	1623
615	20250213	111300	4041417650	29750	29600	29750	29600	2618
616	20250213	111200	3963727200	29600	29550	29600	29550	1260
617	20250213	111100	3926487800	29500	29500	29500	29500	171
618	20250213	111000	3921443300	29500	29450	29500	29450	468
619	20250213	110900	3907645850	29450	29450	29450	29450	17
620	20250213	110800	3907145200	29450	29450	29450	29450	25
621	20250213	110700	3906408950	29500	29450	29500	29450	234
622	20250213	110600	3899508100	29450	29500	29500	29450	362
623	20250213	110500	3888845500	29500	29550	29550	29500	325
624	20250213	110400	3879248500	29500	29550	29550	29500	148
625	20250213	110300	3874876850	29500	29550	29550	29500	146
626	20250213	110200	3870564050	29550	29500	29600	29500	1886
627	20250213	110100	3814826550	29500	29600	29600	29400	636
628	20250213	110000	3796026750	29600	29400	29600	29400	1585
629	20250213	105900	3749238900	29350	29300	29400	29300	161
630	20250213	105800	3744516550	29300	29400	29400	29300	624
631	20250213	105700	3726221950	29450	29350	29450	29350	621
632	20250213	105600	3707970450	29350	29350	29350	29350	78
633	20250213	105500	3705681150	29350	29350	29400	29300	375
634	20250213	105400	3694677150	29350	29350	29350	29350	82
635	20250213	105300	3692270450	29350	29400	29400	29350	360
636	20250213	105200	3681703100	29400	29400	29450	29400	682
637	20250213	105100	3661652150	29400	29450	29500	29400	996
638	20250213	105000	3632317550	29450	29450	29450	29450	329
639	20250213	104900	3622628500	29450	29500	29500	29400	664
640	20250213	104800	3603073850	29450	29500	29500	29400	1042
641	20250213	104700	3572386650	29500	29500	29550	29450	473
642	20250213	104600	3558439150	29450	29450	29550	29450	1231
643	20250213	104500	3522150400	29450	29500	29500	29400	48
644	20250213	104400	3520738750	29500	29450	29500	29350	284
645	20250213	104300	3512376850	29450	29400	29450	29300	286
646	20250213	104200	3503974950	29400	29300	29400	29300	232
647	20250213	104100	3497167850	29400	29300	29400	29300	457
648	20250213	104000	3483737150	29400	29350	29450	29300	532
649	20250213	103900	3468141900	29450	29400	29450	29250	1062
650	20250213	103800	3437022300	29450	29450	29550	29350	2631
651	20250213	103700	3359483100	29450	29350	29450	29350	280
652	20250213	103600	3351250950	29400	29350	29450	29350	657
653	20250213	103500	3331928450	29350	29350	29350	29350	284
654	20250213	103400	3323593050	29350	29250	29350	29250	716
655	20250213	103300	3302624600	29150	29200	29250	29100	399
656	20250213	103200	3290996150	29250	29200	29300	29150	183
657	20250213	103100	3285655000	29300	29200	29300	29200	131
658	20250213	103000	3281829400	29300	29200	29300	29200	153
659	20250213	102900	3277351850	29250	29200	29250	29150	166
660	20250213	102800	3272502400	29250	29100	29300	29100	209
661	20250213	102700	3266389950	29300	29300	29300	29150	2699
662	20250213	102600	3187516750	29350	29350	29350	29250	413
663	20250213	102500	3175409550	29350	29300	29350	29300	139
664	20250213	102400	3171336800	29300	29300	29300	29300	140
665	20250213	102300	3167234800	29300	29300	29350	29250	611
666	20250213	102200	3149361600	29300	29400	29400	29300	238
667	20250213	102100	3142382350	29300	29250	29300	29200	77
668	20250213	102000	3140129050	29250	29300	29350	29250	558
669	20250213	101900	3123783850	29300	29350	29450	29300	392
670	20250213	101800	3112287400	29350	29450	29450	29300	297
671	20250213	101700	3103554750	29450	29350	29450	29300	974
672	20250213	101600	3074968850	29300	29300	29300	29300	318
673	20250213	101500	3065651450	29300	29250	29350	29250	301
674	20250213	101400	3056835950	29250	29350	29350	29250	1160
675	20250213	101300	3022823900	29400	29450	29500	29400	2445
676	20250213	101200	2950865200	29450	29500	29500	29350	2176
677	20250213	101100	2886825150	29500	29200	29500	29150	2740
678	20250213	101000	2806283800	29150	29100	29200	29100	613
679	20250213	100900	2788424500	29100	29150	29200	29100	362
680	20250213	100800	2777882550	29150	29200	29200	29150	969
681	20250213	100700	2749632550	29150	29250	29300	29150	1686
682	20250213	100600	2700405400	29250	29300	29350	29200	1442
683	20250213	100500	2658212150	29350	29300	29400	29250	1568
684	20250213	100400	2612223150	29300	29250	29400	29200	2043
685	20250213	100300	2552377650	29200	29100	29250	29100	299
686	20250213	100200	2543664600	29150	29150	29150	29100	35
687	20250213	100100	2542644600	29050	29000	29150	29000	515
688	20250213	100000	2527705250	29050	29050	29050	29050	469
689	20250213	095900	2514080800	29050	29150	29200	29050	318
690	20250213	095800	2504841800	29050	29100	29100	29050	283
691	20250213	095700	2496615350	29200	29200	29200	29100	143
692	20250213	095600	2492440950	29200	29200	29200	29200	453
693	20250213	095500	2479213350	29250	29200	29250	29050	1871
694	20250213	095400	2424661200	29200	29150	29200	29100	425
695	20250213	095300	2412283300	29100	29250	29300	29100	2756
696	20250213	095200	2331822900	29250	29300	29300	29200	646
697	20250213	095100	2312932500	29300	29150	29300	29150	1096
698	20250213	095000	2280900150	29150	29150	29200	29150	181
699	20250213	094900	2275623700	29000	29000	29150	29000	391
700	20250213	094800	2264233600	29000	29100	29100	29000	727
701	20250213	094700	2243123050	29050	29150	29150	29050	1215
702	20250213	094600	2207770000	29100	29100	29200	29100	587
703	20250213	094500	2190664950	29200	29100	29200	29050	910
704	20250213	094400	2164150800	29150	29050	29200	28950	1342
705	20250213	094300	2125102050	29000	28850	29000	28850	934
706	20250213	094200	2098040100	28900	28850	28900	28850	320
707	20250213	094100	2088794350	28850	28850	28900	28800	375
708	20250213	094000	2077989200	28900	28900	28900	28900	46
709	20250213	093900	2076659800	28900	29000	29000	28650	4867
710	20250213	093800	1936676050	29000	28900	29050	28900	125
711	20250213	093700	1933052950	29050	28800	29050	28800	505
712	20250213	093600	1918430900	28800	28850	28850	28800	825
713	20250213	093500	1894664100	28850	28850	28850	28800	376
714	20250213	093400	1883826400	28900	28950	28950	28850	280
715	20250213	093300	1875744100	28950	29050	29050	28800	433
716	20250213	093200	1863257900	28850	28850	29100	28850	708
717	20250213	093100	1842820850	28850	29000	29100	28850	2255
718	20250213	093000	1777600100	29000	28950	29150	28900	815
719	20250213	092900	1753868750	28900	29300	29300	28900	1251
720	20250213	092800	1717413350	29300	29000	29300	28900	2634
721	20250213	092700	1640590400	29050	29000	29050	28900	122
722	20250213	092600	1637051250	29000	28800	29000	28750	970
723	20250213	092500	1609054000	28750	28750	28750	28750	238
724	20250213	092400	1602211500	28750	28700	28950	28700	2145
725	20250213	092300	1540479300	28800	28900	28900	28700	2104
726	20250213	092200	1480017250	28750	28800	28800	28750	565
727	20250213	092100	1463771500	28750	28800	28850	28750	1753
728	20250213	092000	1413309150	28800	28800	28950	28750	1945
729	20250213	091900	1357338200	28950	28850	28950	28750	3166
730	20250213	091800	1266066900	28850	28850	29050	28850	492
731	20250213	091700	1251854550	28850	29050	29050	28850	3291
732	20250213	091600	1156617550	29100	29250	29250	29100	950
733	20250213	091500	1128934850	29250	29150	29300	29000	1321
734	20250213	091400	1090464200	29150	29200	29300	29100	1198
735	20250213	091300	1055461750	29300	29150	29300	29100	759
736	20250213	091200	1033277100	29200	29250	29250	29150	538
737	20250213	091100	1017562100	29200	29000	29300	28950	1284
738	20250213	091000	980167500	29000	28950	29100	28950	580
739	20250213	090900	963352500	28950	29000	29100	28950	1824
740	20250213	090800	910463250	28950	28950	29100	28950	504
741	20250213	090700	895863900	28950	28900	28950	28850	1783
742	20250213	090600	844366100	28950	29000	29100	28900	1863
743	20250213	090500	790441150	29100	29100	29100	28900	2714
744	20250213	090400	711888350	29100	28900	29150	28850	1350
745	20250213	090300	672809150	28900	28950	29000	28850	2603
746	20250213	090200	597568800	28850	29100	29200	28850	3691
747	20250213	090100	490479200	29200	28900	29300	28900	4147
748	20250213	090000	369672800	28850	29100	29100	28750	12720