KissMeData/443060/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	214400	18105184500	158300	158300	158300	158300	2664
3	20250214	214300	18105184500	158300	158300	158300	158300	0
4	20250214	214200	18105184500	158300	158300	158300	158300	0
5	20250214	214100	18105184500	158300	158300	158300	158300	0
6	20250214	214000	18105184500	158300	158300	158300	158300	0
7	20250214	213900	18105184500	158300	158300	158300	158300	0
8	20250214	213800	18105184500	158300	158300	158300	158300	0
9	20250214	213700	18105184500	158300	158300	158300	158300	0
10	20250214	213600	18105184500	158300	158300	158300	158300	0
11	20250214	213500	18105184500	158300	158300	158300	158300	0
12	20250214	213400	18105184500	158300	158300	158300	158300	0
13	20250214	213300	18105184500	158300	158300	158300	158300	0
14	20250214	213200	18105184500	158300	158300	158300	158300	0
15	20250214	213100	18105184500	158300	158300	158300	158300	0
16	20250214	213000	18105184500	158300	158300	158300	158300	0
17	20250214	212900	18105184500	158300	158300	158300	158300	0
18	20250214	212800	18105184500	158300	158300	158300	158300	0
19	20250214	212700	18105184500	158300	158300	158300	158300	0
20	20250214	212600	18105184500	158300	158300	158300	158300	0
21	20250214	212500	18105184500	158300	158300	158300	158300	0
22	20250214	212400	18105184500	158300	158300	158300	158300	0
23	20250214	212300	18105184500	158300	158300	158300	158300	0
24	20250214	212200	18105184500	158300	158300	158300	158300	0
25	20250214	212100	18105184500	158300	158300	158300	158300	0
26	20250214	212000	18105184500	158300	158300	158300	158300	0
27	20250214	211900	18105184500	158300	158300	158300	158300	0
28	20250214	211800	18105184500	158300	158300	158300	158300	0
29	20250214	211700	18105184500	158300	158300	158300	158300	0
30	20250214	211600	18105184500	158300	158300	158300	158300	0
31	20250214	211500	18105184500	158300	158300	158300	158300	0
32	20250214	211400	18105184500	158300	158300	158300	158300	2664
33	20250214	211300	18105184500	158300	158300	158300	158300	0
34	20250214	211200	18105184500	158300	158300	158300	158300	0
35	20250214	211100	18105184500	158300	158300	158300	158300	0
36	20250214	211000	18105184500	158300	158300	158300	158300	0
37	20250214	210900	18105184500	158300	158300	158300	158300	0
38	20250214	210800	18105184500	158300	158300	158300	158300	0
39	20250214	210700	18105184500	158300	158300	158300	158300	0
40	20250214	210600	18105184500	158300	158300	158300	158300	0
41	20250214	210500	18105184500	158300	158300	158300	158300	0
42	20250214	210400	18105184500	158300	158300	158300	158300	0
43	20250214	210300	18105184500	158300	158300	158300	158300	0
44	20250214	210200	18105184500	158300	158300	158300	158300	0
45	20250214	210100	18105184500	158300	158300	158300	158300	0
46	20250214	210000	18105184500	158300	158300	158300	158300	0
47	20250214	205900	18105184500	158300	158300	158300	158300	0
48	20250214	205800	18105184500	158300	158300	158300	158300	0
49	20250214	205700	18105184500	158300	158300	158300	158300	0
50	20250214	205600	18105184500	158300	158300	158300	158300	0
51	20250214	205500	18105184500	158300	158300	158300	158300	0
52	20250214	205400	18105184500	158300	158300	158300	158300	0
53	20250214	205300	18105184500	158300	158300	158300	158300	0
54	20250214	205200	18105184500	158300	158300	158300	158300	0
55	20250214	205100	18105184500	158300	158300	158300	158300	0
56	20250214	205000	18105184500	158300	158300	158300	158300	0
57	20250214	204900	18105184500	158300	158300	158300	158300	0
58	20250214	204800	18105184500	158300	158300	158300	158300	0
59	20250214	204700	18105184500	158300	158300	158300	158300	0
60	20250214	204600	18105184500	158300	158300	158300	158300	0
61	20250214	204500	18105184500	158300	158300	158300	158300	0
62	20250214	204400	18105184500	158300	158300	158300	158300	2664
63	20250214	204300	18105184500	158300	158300	158300	158300	0
64	20250214	204200	18105184500	158300	158300	158300	158300	0
65	20250214	204100	18105184500	158300	158300	158300	158300	0
66	20250214	204000	18105184500	158300	158300	158300	158300	0
67	20250214	203900	18105184500	158300	158300	158300	158300	0
68	20250214	203800	18105184500	158300	158300	158300	158300	0
69	20250214	203700	18105184500	158300	158300	158300	158300	0
70	20250214	203600	18105184500	158300	158300	158300	158300	0
71	20250214	203500	18105184500	158300	158300	158300	158300	0
72	20250214	203400	18105184500	158300	158300	158300	158300	0
73	20250214	203300	18105184500	158300	158300	158300	158300	0
74	20250214	203200	18105184500	158300	158300	158300	158300	0
75	20250214	203100	18105184500	158300	158300	158300	158300	0
76	20250214	203000	18105184500	158300	158300	158300	158300	0
77	20250214	202900	18105184500	158300	158300	158300	158300	0
78	20250214	202800	18105184500	158300	158300	158300	158300	0
79	20250214	202700	18105184500	158300	158300	158300	158300	0
80	20250214	202600	18105184500	158300	158300	158300	158300	0
81	20250214	202500	18105184500	158300	158300	158300	158300	0
82	20250214	202400	18105184500	158300	158300	158300	158300	0
83	20250214	202300	18105184500	158300	158300	158300	158300	0
84	20250214	202200	18105184500	158300	158300	158300	158300	0
85	20250214	202100	18105184500	158300	158300	158300	158300	0
86	20250214	202000	18105184500	158300	158300	158300	158300	0
87	20250214	201900	18105184500	158300	158300	158300	158300	0
88	20250214	201800	18105184500	158300	158300	158300	158300	0
89	20250214	201700	18105184500	158300	158300	158300	158300	0
90	20250214	201600	18105184500	158300	158300	158300	158300	0
91	20250214	201500	18105184500	158300	158300	158300	158300	0
92	20250214	201400	18105184500	158300	158300	158300	158300	2664
93	20250214	201300	18105184500	158300	158300	158300	158300	0
94	20250214	201200	18105184500	158300	158300	158300	158300	0
95	20250214	201100	18105184500	158300	158300	158300	158300	0
96	20250214	201000	18105184500	158300	158300	158300	158300	0
97	20250214	200900	18105184500	158300	158300	158300	158300	0
98	20250214	200800	18105184500	158300	158300	158300	158300	0
99	20250214	200700	18105184500	158300	158300	158300	158300	0
100	20250214	200600	18105184500	158300	158300	158300	158300	0
101	20250214	200500	18105184500	158300	158300	158300	158300	0
102	20250214	200400	18105184500	158300	158300	158300	158300	0
103	20250214	200300	18105184500	158300	158300	158300	158300	0
104	20250214	200200	18105184500	158300	158300	158300	158300	0
105	20250214	200100	18105184500	158300	158300	158300	158300	0
106	20250214	200000	18105184500	158300	158300	158300	158300	0
107	20250214	195900	18105184500	158300	158300	158300	158300	0
108	20250214	195800	18105184500	158300	158300	158300	158300	0
109	20250214	195700	18105184500	158300	158300	158300	158300	0
110	20250214	195600	18105184500	158300	158300	158300	158300	0
111	20250214	195500	18105184500	158300	158300	158300	158300	0
112	20250214	195400	18105184500	158300	158300	158300	158300	0
113	20250214	195300	18105184500	158300	158300	158300	158300	0
114	20250214	195200	18105184500	158300	158300	158300	158300	0
115	20250214	195100	18105184500	158300	158300	158300	158300	0
116	20250214	195000	18105184500	158300	158300	158300	158300	0
117	20250214	194900	18105184500	158300	158300	158300	158300	0
118	20250214	194800	18105184500	158300	158300	158300	158300	0
119	20250214	194700	18105184500	158300	158300	158300	158300	0
120	20250214	194600	18105184500	158300	158300	158300	158300	0
121	20250214	194500	18105184500	158300	158300	158300	158300	0
122	20250214	194400	18105184500	158300	158300	158300	158300	2664
123	20250214	194300	18105184500	158300	158300	158300	158300	0
124	20250214	194200	18105184500	158300	158300	158300	158300	0
125	20250214	194100	18105184500	158300	158300	158300	158300	0
126	20250214	194000	18105184500	158300	158300	158300	158300	0
127	20250214	193900	18105184500	158300	158300	158300	158300	0
128	20250214	193800	18105184500	158300	158300	158300	158300	0
129	20250214	193700	18105184500	158300	158300	158300	158300	0
130	20250214	193600	18105184500	158300	158300	158300	158300	0
131	20250214	193500	18105184500	158300	158300	158300	158300	0
132	20250214	193400	18105184500	158300	158300	158300	158300	0
133	20250214	193300	18105184500	158300	158300	158300	158300	0
134	20250214	193200	18105184500	158300	158300	158300	158300	0
135	20250214	193100	18105184500	158300	158300	158300	158300	0
136	20250214	193000	18105184500	158300	158300	158300	158300	0
137	20250214	192900	18105184500	158300	158300	158300	158300	0
138	20250214	192800	18105184500	158300	158300	158300	158300	0
139	20250214	192700	18105184500	158300	158300	158300	158300	0
140	20250214	192600	18105184500	158300	158300	158300	158300	0
141	20250214	192500	18105184500	158300	158300	158300	158300	0
142	20250214	192400	18105184500	158300	158300	158300	158300	0
143	20250214	192300	18105184500	158300	158300	158300	158300	0
144	20250214	192200	18105184500	158300	158300	158300	158300	0
145	20250214	192100	18105184500	158300	158300	158300	158300	0
146	20250214	192000	18105184500	158300	158300	158300	158300	0
147	20250214	191900	18105184500	158300	158300	158300	158300	0
148	20250214	191800	18105184500	158300	158300	158300	158300	0
149	20250214	191700	18105184500	158300	158300	158300	158300	0
150	20250214	191600	18105184500	158300	158300	158300	158300	0
151	20250214	191500	18105184500	158300	158300	158300	158300	0
152	20250214	191400	18105184500	158300	158300	158300	158300	2664
153	20250214	191300	18105184500	158300	158300	158300	158300	0
154	20250214	191200	18105184500	158300	158300	158300	158300	0
155	20250214	191100	18105184500	158300	158300	158300	158300	0
156	20250214	191000	18105184500	158300	158300	158300	158300	0
157	20250214	190900	18105184500	158300	158300	158300	158300	0
158	20250214	190800	18105184500	158300	158300	158300	158300	0
159	20250214	190700	18105184500	158300	158300	158300	158300	0
160	20250214	190600	18105184500	158300	158300	158300	158300	0
161	20250214	190500	18105184500	158300	158300	158300	158300	0
162	20250214	190400	18105184500	158300	158300	158300	158300	0
163	20250214	190300	18105184500	158300	158300	158300	158300	0
164	20250214	190200	18105184500	158300	158300	158300	158300	0
165	20250214	190100	18105184500	158300	158300	158300	158300	0
166	20250214	190000	18105184500	158300	158300	158300	158300	0
167	20250214	185900	18105184500	158300	158300	158300	158300	0
168	20250214	185800	18105184500	158300	158300	158300	158300	0
169	20250214	185700	18105184500	158300	158300	158300	158300	0
170	20250214	185600	18105184500	158300	158300	158300	158300	0
171	20250214	185500	18105184500	158300	158300	158300	158300	0
172	20250214	185400	18105184500	158300	158300	158300	158300	0
173	20250214	185300	18105184500	158300	158300	158300	158300	0
174	20250214	185200	18105184500	158300	158300	158300	158300	0
175	20250214	185100	18105184500	158300	158300	158300	158300	0
176	20250214	185000	18105184500	158300	158300	158300	158300	0
177	20250214	184900	18105184500	158300	158300	158300	158300	0
178	20250214	184800	18105184500	158300	158300	158300	158300	0
179	20250214	184700	18105184500	158300	158300	158300	158300	0
180	20250214	184600	18105184500	158300	158300	158300	158300	0
181	20250214	184500	18105184500	158300	158300	158300	158300	0
182	20250214	184400	18105184500	158300	158300	158300	158300	2664
183	20250214	184300	18105184500	158300	158300	158300	158300	0
184	20250214	184200	18105184500	158300	158300	158300	158300	0
185	20250214	184100	18105184500	158300	158300	158300	158300	0
186	20250214	184000	18105184500	158300	158300	158300	158300	0
187	20250214	183900	18105184500	158300	158300	158300	158300	0
188	20250214	183800	18105184500	158300	158300	158300	158300	0
189	20250214	183700	18105184500	158300	158300	158300	158300	0
190	20250214	183600	18105184500	158300	158300	158300	158300	0
191	20250214	183500	18105184500	158300	158300	158300	158300	0
192	20250214	183400	18105184500	158300	158300	158300	158300	0
193	20250214	183300	18105184500	158300	158300	158300	158300	0
194	20250214	183200	18105184500	158300	158300	158300	158300	0
195	20250214	183100	18105184500	158300	158300	158300	158300	0
196	20250214	183000	18105184500	158300	158300	158300	158300	0
197	20250214	182900	18105184500	158300	158300	158300	158300	0
198	20250214	182800	18105184500	158300	158300	158300	158300	0
199	20250214	182700	18105184500	158300	158300	158300	158300	0
200	20250214	182600	18105184500	158300	158300	158300	158300	0
201	20250214	182500	18105184500	158300	158300	158300	158300	0
202	20250214	182400	18105184500	158300	158300	158300	158300	0
203	20250214	182300	18105184500	158300	158300	158300	158300	0
204	20250214	182200	18105184500	158300	158300	158300	158300	0
205	20250214	182100	18105184500	158300	158300	158300	158300	0
206	20250214	182000	18105184500	158300	158300	158300	158300	0
207	20250214	181900	18105184500	158300	158300	158300	158300	0
208	20250214	181800	18105184500	158300	158300	158300	158300	0
209	20250214	181700	18105184500	158300	158300	158300	158300	0
210	20250214	181600	18105184500	158300	158300	158300	158300	0
211	20250214	181500	18105184500	158300	158300	158300	158300	0
212	20250214	181400	18105184500	158300	158300	158300	158300	2664
213	20250214	181300	18105184500	158300	158300	158300	158300	0
214	20250214	181200	18105184500	158300	158300	158300	158300	0
215	20250214	181100	18105184500	158300	158300	158300	158300	0
216	20250214	181000	18105184500	158300	158300	158300	158300	0
217	20250214	180900	18105184500	158300	158300	158300	158300	0
218	20250214	180800	18105184500	158300	158300	158300	158300	0
219	20250214	180700	18105184500	158300	158300	158300	158300	0
220	20250214	180600	18105184500	158300	158300	158300	158300	0
221	20250214	180500	18105184500	158300	158300	158300	158300	0
222	20250214	180400	18105184500	158300	158300	158300	158300	0
223	20250214	180300	18105184500	158300	158300	158300	158300	0
224	20250214	180200	18105184500	158300	158300	158300	158300	0
225	20250214	180100	18105184500	158300	158300	158300	158300	0
226	20250214	180000	18105184500	158300	158300	158300	158300	0
227	20250214	175900	18105184500	158300	158300	158300	158300	0
228	20250214	175800	18105184500	158300	158300	158300	158300	0
229	20250214	175700	18105184500	158300	158300	158300	158300	0
230	20250214	175600	18105184500	158300	158300	158300	158300	0
231	20250214	175500	18105184500	158300	158300	158300	158300	0
232	20250214	175400	18105184500	158300	158300	158300	158300	0
233	20250214	175300	18105184500	158300	158300	158300	158300	0
234	20250214	175200	18105184500	158300	158300	158300	158300	0
235	20250214	175100	18105184500	158300	158300	158300	158300	0
236	20250214	175000	18105184500	158300	158300	158300	158300	0
237	20250214	174900	18105184500	158300	158300	158300	158300	0
238	20250214	174800	18105184500	158300	158300	158300	158300	0
239	20250214	174700	18105184500	158300	158300	158300	158300	0
240	20250214	174600	18105184500	158300	158300	158300	158300	0
241	20250214	174500	18105184500	158300	158300	158300	158300	0
242	20250214	174400	18105184500	158300	158300	158300	158300	2664
243	20250214	174300	18105184500	158300	158300	158300	158300	0
244	20250214	174200	18105184500	158300	158300	158300	158300	0
245	20250214	174100	18105184500	158300	158300	158300	158300	0
246	20250214	174000	18105184500	158300	158300	158300	158300	0
247	20250214	173900	18105184500	158300	158300	158300	158300	0
248	20250214	173800	18105184500	158300	158300	158300	158300	0
249	20250214	173700	18105184500	158300	158300	158300	158300	0
250	20250214	173600	18105184500	158300	158300	158300	158300	0
251	20250214	173500	18105184500	158300	158300	158300	158300	0
252	20250214	173400	18105184500	158300	158300	158300	158300	0
253	20250214	173300	18105184500	158300	158300	158300	158300	0
254	20250214	173200	18105184500	158300	158300	158300	158300	0
255	20250214	173100	18105184500	158300	158300	158300	158300	0
256	20250214	173000	18105184500	158300	158300	158300	158300	0
257	20250214	172900	18105184500	158300	158300	158300	158300	0
258	20250214	172800	18105184500	158300	158300	158300	158300	0
259	20250214	172700	18105184500	158300	158300	158300	158300	0
260	20250214	172600	18105184500	158300	158300	158300	158300	0
261	20250214	172500	18105184500	158300	158300	158300	158300	0
262	20250214	172400	18105184500	158300	158300	158300	158300	0
263	20250214	172300	18105184500	158300	158300	158300	158300	0
264	20250214	172200	18105184500	158300	158300	158300	158300	0
265	20250214	172100	18105184500	158300	158300	158300	158300	0
266	20250214	172000	18105184500	158300	158300	158300	158300	0
267	20250214	171900	18105184500	158300	158300	158300	158300	0
268	20250214	171800	18105184500	158300	158300	158300	158300	0
269	20250214	171700	18105184500	158300	158300	158300	158300	0
270	20250214	171600	18105184500	158300	158300	158300	158300	0
271	20250214	171500	18105184500	158300	158300	158300	158300	0
272	20250214	171400	18105184500	158300	158300	158300	158300	2664
273	20250214	171300	18105184500	158300	158300	158300	158300	0
274	20250214	171200	18105184500	158300	158300	158300	158300	0
275	20250214	171100	18105184500	158300	158300	158300	158300	0
276	20250214	171000	18105184500	158300	158300	158300	158300	0
277	20250214	170900	18105184500	158300	158300	158300	158300	0
278	20250214	170800	18105184500	158300	158300	158300	158300	0
279	20250214	170700	18105184500	158300	158300	158300	158300	0
280	20250214	170600	18105184500	158300	158300	158300	158300	0
281	20250214	170500	18105184500	158300	158300	158300	158300	0
282	20250214	170400	18105184500	158300	158300	158300	158300	0
283	20250214	170300	18105184500	158300	158300	158300	158300	0
284	20250214	170200	18105184500	158300	158300	158300	158300	0
285	20250214	170100	18105184500	158300	158300	158300	158300	0
286	20250214	170000	18105184500	158300	158300	158300	158300	0
287	20250214	165900	18105184500	158300	158300	158300	158300	0
288	20250214	165800	18105184500	158300	158300	158300	158300	0
289	20250214	165700	18105184500	158300	158300	158300	158300	0
290	20250214	165600	18105184500	158300	158300	158300	158300	0
291	20250214	165500	18105184500	158300	158300	158300	158300	0
292	20250214	165400	18105184500	158300	158300	158300	158300	0
293	20250214	165300	18105184500	158300	158300	158300	158300	0
294	20250214	165200	18105184500	158300	158300	158300	158300	0
295	20250214	165100	18105184500	158300	158300	158300	158300	0
296	20250214	165000	18105184500	158300	158300	158300	158300	0
297	20250214	164900	18105184500	158300	158300	158300	158300	0
298	20250214	164800	18105184500	158300	158300	158300	158300	0
299	20250214	164700	18105184500	158300	158300	158300	158300	0
300	20250214	164600	18105184500	158300	158300	158300	158300	0
301	20250214	164500	18105184500	158300	158300	158300	158300	0
302	20250214	164400	18105184500	158300	158300	158300	158300	2664
303	20250214	164300	18105184500	158300	158300	158300	158300	0
304	20250214	164200	18105184500	158300	158300	158300	158300	0
305	20250214	164100	18105184500	158300	158300	158300	158300	0
306	20250214	164000	18105184500	158300	158300	158300	158300	0
307	20250214	163900	18105184500	158300	158300	158300	158300	0
308	20250214	163800	18105184500	158300	158300	158300	158300	0
309	20250214	163700	18105184500	158300	158300	158300	158300	0
310	20250214	163600	18105184500	158300	158300	158300	158300	0
311	20250214	163500	18105184500	158300	158300	158300	158300	0
312	20250214	163400	18105184500	158300	158300	158300	158300	0
313	20250214	163300	18105184500	158300	158300	158300	158300	0
314	20250214	163200	18105184500	158300	158300	158300	158300	0
315	20250214	163100	18105184500	158300	158300	158300	158300	0
316	20250214	163000	18105184500	158300	158300	158300	158300	0
317	20250214	162900	18105184500	158300	158300	158300	158300	0
318	20250214	162800	18105184500	158300	158300	158300	158300	0
319	20250214	162700	18105184500	158300	158300	158300	158300	0
320	20250214	162600	18105184500	158300	158300	158300	158300	0
321	20250214	162500	18105184500	158300	158300	158300	158300	0
322	20250214	162400	18105184500	158300	158300	158300	158300	0
323	20250214	162300	18105184500	158300	158300	158300	158300	0
324	20250214	162200	18105184500	158300	158300	158300	158300	0
325	20250214	162100	18105184500	158300	158300	158300	158300	0
326	20250214	162000	18105184500	158300	158300	158300	158300	0
327	20250214	161900	18105184500	158300	158300	158300	158300	0
328	20250214	161800	18105184500	158300	158300	158300	158300	0
329	20250214	161700	18105184500	158300	158300	158300	158300	0
330	20250214	161600	18105184500	158300	158300	158300	158300	0
331	20250214	161500	18105184500	158300	158300	158300	158300	0
332	20250214	161400	18105184500	158300	158300	158300	158300	2664
333	20250214	161300	18105184500	158300	158300	158300	158300	0
334	20250214	161200	18105184500	158300	158300	158300	158300	0
335	20250214	161100	18105184500	158300	158300	158300	158300	0
336	20250214	161000	18105184500	158300	158300	158300	158300	0
337	20250214	160900	18105184500	158300	158300	158300	158300	0
338	20250214	160800	18105184500	158300	158300	158300	158300	0
339	20250214	160700	18105184500	158300	158300	158300	158300	0
340	20250214	160600	18105184500	158300	158300	158300	158300	0
341	20250214	160500	18105184500	158300	158300	158300	158300	0
342	20250214	160400	18105184500	158300	158300	158300	158300	0
343	20250214	160300	18105184500	158300	158300	158300	158300	0
344	20250214	160200	18105184500	158300	158300	158300	158300	0
345	20250214	160100	18105184500	158300	158300	158300	158300	0
346	20250214	160000	18105184500	158300	158300	158300	158300	0
347	20250214	155900	18105184500	158300	158300	158300	158300	0
348	20250214	155800	18105184500	158300	158300	158300	158300	0
349	20250214	155700	18105184500	158300	158300	158300	158300	0
350	20250214	155600	18105184500	158300	158300	158300	158300	0
351	20250214	155500	18105184500	158300	158300	158300	158300	0
352	20250214	155400	18105184500	158300	158300	158300	158300	0
353	20250214	155300	18105184500	158300	158300	158300	158300	0
354	20250214	155200	18105184500	158300	158300	158300	158300	0
355	20250214	155100	18105184500	158300	158300	158300	158300	0
356	20250214	155000	18105184500	158300	158300	158300	158300	0
357	20250214	154900	18105184500	158300	158300	158300	158300	0
358	20250214	154800	18105184500	158300	158300	158300	158300	0
359	20250214	154700	18105184500	158300	158300	158300	158300	0
360	20250214	154600	18105184500	158300	158300	158300	158300	0
361	20250214	154500	18105184500	158300	158300	158300	158300	0
362	20250214	154400	18105184500	158300	158300	158300	158300	2664
363	20250214	154300	18105184500	158300	158300	158300	158300	0
364	20250214	154200	18105184500	158300	158300	158300	158300	0
365	20250214	154100	18105184500	158300	158300	158300	158300	0
366	20250214	154000	18105184500	158300	158300	158300	158300	0
367	20250214	153900	18105184500	158300	158300	158300	158300	0
368	20250214	153800	18105184500	158300	158300	158300	158300	0
369	20250214	153700	18105184500	158300	158300	158300	158300	0
370	20250214	153600	18105184500	158300	158300	158300	158300	0
371	20250214	153500	18105184500	158300	158300	158300	158300	0
372	20250214	153400	18105184500	158300	158300	158300	158300	0
373	20250214	153300	18105184500	158300	158300	158300	158300	0
374	20250214	153200	18105184500	158300	158300	158300	158300	0
375	20250214	153100	18105184500	158300	158300	158300	158300	0
376	20250214	153000	18105184500	158300	158300	158300	158300	2664
377	20250214	152900	17683473300	158300	158300	158300	158300	0
378	20250214	152800	17683473300	158300	158300	158300	158300	0
379	20250214	152700	17683473300	158300	158300	158300	158300	0
380	20250214	152600	17683473300	158300	158300	158300	158300	0
381	20250214	152500	17683473300	158300	158300	158300	158300	0
382	20250214	152400	17683473300	158300	158300	158300	158300	0
383	20250214	152300	17683473300	158300	158300	158300	158300	0
384	20250214	152200	17683473300	158300	158300	158300	158300	0
385	20250214	152100	17683473300	158300	158300	158300	158300	0
386	20250214	152000	17683473300	158300	158300	158300	158300	0
387	20250214	151900	17683473300	158300	158100	158300	158100	655
388	20250214	151800	17579818000	158100	157800	158200	157800	268
389	20250214	151700	17537480500	157800	158200	158300	157800	1242
390	20250214	151600	17341100900	158200	158100	158300	158000	1032
391	20250214	151500	17177831300	158100	157800	158100	157800	1127
392	20250214	151400	16999811000	157800	157600	157900	157600	277
393	20250214	151300	16956097400	157600	157600	157800	157500	332
394	20250214	151200	16903725500	157500	157600	157800	157500	260
395	20250214	151100	16862729700	157500	157500	157700	157500	419
396	20250214	151000	16796698300	157600	157500	157600	157500	223
397	20250214	150900	16761559000	157600	157400	157600	157400	586
398	20250214	150800	16669264200	157400	157300	157500	157300	599
399	20250214	150700	16574978700	157300	157200	157400	157100	253
400	20250214	150600	16535172500	157100	157200	157300	157100	240
401	20250214	150500	16497439900	157100	157000	157200	157000	202
402	20250214	150400	16465699600	157100	157000	157100	157000	196
403	20250214	150300	16434920200	157000	157100	157100	157000	241
404	20250214	150200	16397081200	157000	157100	157200	157000	423
405	20250214	150100	16330627600	157100	157100	157200	157100	185
406	20250214	150000	16301563900	157100	157200	157300	157100	428
407	20250214	145900	16234282100	157200	157500	157600	157200	1349
408	20250214	145800	16021892300	157600	157600	157700	157500	252
409	20250214	145700	15982174900	157600	157600	157700	157500	453
410	20250214	145600	15910787700	157600	157700	157800	157600	435
411	20250214	145500	15842187700	157700	157500	157700	157500	728
412	20250214	145400	15727447900	157400	157300	157500	157300	432
413	20250214	145300	15659453000	157300	157300	157400	157300	236
414	20250214	145200	15622329000	157300	157300	157400	157300	43
415	20250214	145100	15615564900	157300	157300	157400	157200	400
416	20250214	145000	15552644900	157400	157400	157500	157300	197
417	20250214	144900	15521638500	157400	157300	157500	157300	740
418	20250214	144800	15405139100	157400	157200	157400	157200	178
419	20250214	144700	15377139600	157300	157200	157400	157200	235
420	20250214	144600	15340179000	157200	157000	157300	156900	876
421	20250214	144500	15202550800	157000	156900	157000	156800	391
422	20250214	144400	15141179800	156900	156900	157000	156900	268
423	20250214	144300	15099129600	156900	157000	157000	156900	192
424	20250214	144200	15069001700	157000	157100	157200	156900	756
425	20250214	144100	14950292300	157100	157000	157100	157000	511
426	20250214	144000	14870031500	157000	157200	157300	156900	952
427	20250214	143900	14720555000	157300	157100	157300	157100	595
428	20250214	143800	14627025700	157100	157000	157200	157000	284
429	20250214	143700	14582406200	157000	156900	157000	156800	328
430	20250214	143600	14530918600	156900	156800	157000	156800	111
431	20250214	143500	14513504000	156800	156800	157000	156700	1252
432	20250214	143400	14317134100	156800	156700	156900	156700	164
433	20250214	143300	14291425000	156800	156700	156800	156600	372
434	20250214	143200	14233127800	156700	156700	156800	156700	118
435	20250214	143100	14214631500	156600	156700	156700	156600	164
436	20250214	143000	14188939800	156700	156500	156700	156500	287
437	20250214	142900	14143972200	156500	156600	156900	156500	780
438	20250214	142800	14021773800	156700	156500	156700	156500	216
439	20250214	142700	13987945100	156500	156000	156500	156000	402
440	20250214	142600	13925130100	156000	156000	156100	156000	103
441	20250214	142500	13909057400	156000	156000	156100	156000	89
442	20250214	142400	13895172300	156000	156000	156100	156000	94
443	20250214	142300	13880506700	156000	155900	156000	155900	104
444	20250214	142200	13864284600	155900	156000	156000	155900	237
445	20250214	142100	13827316000	156000	156000	156100	156000	206
446	20250214	142000	13795177300	156100	155900	156100	155900	66
447	20250214	141900	13784877800	155900	155900	156100	155900	110
448	20250214	141800	13767720200	155900	155900	156000	155900	206
449	20250214	141700	13735595600	155900	155900	156000	155900	172
450	20250214	141600	13708775700	155900	156000	156000	155900	95
451	20250214	141500	13693958300	156000	155800	156000	155800	146
452	20250214	141400	13671194500	155800	155900	155900	155700	128
453	20250214	141300	13651246500	155900	155900	156000	155900	234
454	20250214	141200	13614764800	155900	155700	156000	155700	496
455	20250214	141100	13537404500	155700	155600	155700	155600	64
456	20250214	141000	13527441800	155600	155500	155700	155300	182
457	20250214	140900	13499134800	155500	155400	155500	155300	233
458	20250214	140800	13462932000	155400	155500	155600	155400	112
459	20250214	140700	13445519100	155500	155600	155700	155500	139
460	20250214	140600	13423894400	155600	155600	155700	155600	132
461	20250214	140500	13403354300	155600	155600	155700	155600	57
462	20250214	140400	13394484100	155600	155700	155700	155600	135
463	20250214	140300	13373470300	155700	155700	155800	155700	43
464	20250214	140200	13366774100	155700	155700	155800	155700	75
465	20250214	140100	13355095500	155700	155600	155800	155600	109
466	20250214	140000	13338124700	155700	155700	155800	155600	148
467	20250214	135900	13315081500	155700	155700	155800	155600	169
468	20250214	135800	13288768200	155700	155300	155800	155300	593
469	20250214	135700	13196481500	155400	155200	155400	155200	109
470	20250214	135600	13179553200	155200	155200	155300	155200	70
471	20250214	135500	13168687200	155200	155200	155200	155100	93
472	20250214	135400	13154258200	155200	155100	155300	155000	165
473	20250214	135300	13128657100	155100	155100	155100	155100	73
474	20250214	135200	13117334800	155100	155200	155300	155100	129
475	20250214	135100	13097313700	155300	155200	155300	155200	145
476	20250214	135000	13074802500	155200	155100	155300	155100	182
477	20250214	134900	13046557300	155100	154500	155100	154500	481
478	20250214	134800	12972147800	154500	154500	154600	154500	93
479	20250214	134700	12957778000	154500	154400	154700	154400	90
480	20250214	134600	12943864300	154500	154400	154800	154400	113
481	20250214	134500	12926408600	154800	154400	154900	154400	448
482	20250214	134400	12857155700	154500	154500	154600	154400	143
483	20250214	134300	12835058000	154500	154400	154700	154400	318
484	20250214	134200	12785926700	154500	154400	154500	154400	242
485	20250214	134100	12748558800	154400	154100	154500	154100	230
486	20250214	134000	12713080300	154200	154100	154200	154000	180
487	20250214	133900	12685344300	154000	153800	154000	153700	534
488	20250214	133800	12603188500	153800	153800	153900	153800	74
489	20250214	133700	12591807100	153800	153800	153900	153800	73
490	20250214	133600	12580578700	153800	153800	153900	153800	59
491	20250214	133500	12571503500	153800	153700	153800	153700	134
492	20250214	133400	12550900800	153700	153900	153900	153700	246
493	20250214	133300	12513065800	153800	153900	153900	153800	150
494	20250214	133200	12489984100	154000	153900	154000	153900	70
495	20250214	133100	12479210100	153900	153900	154000	153900	167
496	20250214	133000	12453507700	153900	153900	154000	153900	100
497	20250214	132900	12438116000	153900	153900	154000	153900	93
498	20250214	132800	12423800100	153900	153900	154000	153900	38
499	20250214	132700	12417951600	153900	154000	154000	153900	262
500	20250214	132600	12377617800	154000	154100	154100	154000	91
501	20250214	132500	12363598000	154100	154100	154200	154000	46
502	20250214	132400	12356509500	154100	154200	154200	154100	135
503	20250214	132300	12335699900	154200	154200	154300	154200	79
504	20250214	132200	12323517400	154300	154200	154300	154200	44
505	20250214	132100	12316731700	154200	154200	154300	154200	105
506	20250214	132000	12300539400	154200	154200	154300	154200	211
507	20250214	131900	12267987200	154200	154200	154300	154200	41
508	20250214	131800	12261663600	154200	154500	154500	154200	220
509	20250214	131700	12227689100	154400	153800	154500	153800	1158
510	20250214	131600	12049324000	153900	153800	153900	153800	170
511	20250214	131500	12023171400	153800	154100	154200	153800	642
512	20250214	131400	11924309300	154100	154100	154200	154100	102
513	20250214	131300	11908587300	154100	154100	154200	154100	102
514	20250214	131200	11892859600	154100	154100	154200	154100	97
515	20250214	131100	11877908500	154100	154200	154300	154100	160
516	20250214	131000	11853236100	154200	154200	154300	154200	88
517	20250214	130900	11839665200	154200	154100	154300	154100	119
518	20250214	130800	11821319700	154100	154200	154200	154100	238
519	20250214	130700	11784629100	154200	154200	154200	154200	28
520	20250214	130600	11780311500	154200	154200	154300	154100	308
521	20250214	130500	11732818700	154200	154400	154400	154200	89
522	20250214	130400	11719091900	154400	154400	154500	154200	84
523	20250214	130300	11706125600	154400	154300	154700	154300	185
524	20250214	130200	11677546000	154300	154300	154300	154300	100
525	20250214	130100	11662116000	154400	154200	154400	154200	97
526	20250214	130000	11647147200	154200	154400	154400	154200	106
527	20250214	125900	11630789700	154400	154600	154700	154400	121
528	20250214	125800	11612098000	154600	154400	154700	154400	51
529	20250214	125700	11604216700	154400	154500	154500	154300	66
530	20250214	125600	11594026600	154500	154300	154800	154300	248
531	20250214	125500	11555685400	154300	154300	154300	154200	150
532	20250214	125400	11532545300	154200	154200	154300	154200	101
533	20250214	125300	11516970200	154200	154200	154300	154200	71
534	20250214	125200	11506021000	154200	154300	154300	154200	90
535	20250214	125100	11492135600	154300	154400	154400	154300	75
536	20250214	125000	11480558500	154400	154500	154500	154400	66
537	20250214	124900	11470365900	154400	154500	154600	154400	130
538	20250214	124800	11450285700	154500	154400	154700	154400	101
539	20250214	124700	11434684000	154400	154600	154600	154400	80
540	20250214	124600	11422325400	154600	154400	154700	154400	45
541	20250214	124500	11415367800	154500	154600	154600	154400	95
542	20250214	124400	11400685900	154600	154600	154600	154600	34
543	20250214	124300	11395429500	154600	154400	154600	154400	55
544	20250214	124200	11386931200	154400	154600	154600	154400	86
545	20250214	124100	11373643600	154500	154500	154600	154500	62
546	20250214	124000	11364062000	154500	154600	154600	154400	57
547	20250214	123900	11355253400	154400	154500	154600	154400	71
548	20250214	123800	11344285400	154500	154400	154600	154400	136
549	20250214	123700	11323275200	154400	154400	154500	154400	113
550	20250214	123600	11305825100	154400	154400	154500	154400	113
551	20250214	123500	11288373000	154400	154400	154500	154400	77
552	20250214	123400	11276483100	154400	154500	154500	154400	42
553	20250214	123300	11269996400	154500	154600	154700	154400	103
554	20250214	123200	11254080300	154600	154500	154900	154500	81
555	20250214	123100	11241547200	154400	154300	154400	154200	53
556	20250214	123000	11233371900	154300	154200	154400	154200	114
557	20250214	122900	11215786700	154200	154100	154300	154100	61
558	20250214	122800	11206381800	154100	154000	154300	154000	49
559	20250214	122700	11198827800	154000	154100	154200	154000	98
560	20250214	122600	11183727800	154100	154100	154400	154100	109
561	20250214	122500	11166909800	154100	154200	154200	154000	30
562	20250214	122400	11162287600	154000	154000	154300	154000	108
563	20250214	122300	11145641000	154000	154000	154400	153900	46
564	20250214	122200	11138551300	153900	154600	154600	153800	1811
565	20250214	122100	10859324100	154600	154800	154800	154600	110
566	20250214	122000	10842310100	154800	154700	154800	154700	58
567	20250214	121900	10833334800	154700	154700	154800	154700	76
568	20250214	121800	10821576500	154700	154800	154800	154700	83
569	20250214	121700	10808733600	154800	154700	154900	154700	69
570	20250214	121600	10798055100	154700	154700	154800	154700	109
571	20250214	121500	10781192000	154700	154700	154800	154600	205
572	20250214	121400	10749471400	154700	154700	154800	154600	261
573	20250214	121300	10709095200	154700	154800	154900	154700	114
574	20250214	121200	10691451400	154800	154900	154900	154800	102
575	20250214	121100	10675660000	154800	154800	154800	154800	41
576	20250214	121000	10669313200	154800	154900	155000	154800	148
577	20250214	120900	10646391900	154900	154900	155000	154900	53
578	20250214	120800	10638180800	155000	155000	155000	154900	72
579	20250214	120700	10627024400	155000	155100	155200	155000	91
580	20250214	120600	10612910400	155100	154900	155200	154900	62
581	20250214	120500	10603297600	155000	155000	155000	154900	155
582	20250214	120400	10579277100	155000	155000	155200	155000	72
583	20250214	120300	10568111200	155100	155000	155100	155000	100
584	20250214	120200	10552608600	155000	155100	155100	155000	616
585	20250214	120100	10457074600	155100	155100	155200	155000	170
586	20250214	120000	10430710400	155100	155100	155100	155100	40
587	20250214	115900	10424506400	155100	155100	155200	155000	70
588	20250214	115800	10413648600	155100	155100	155100	155100	147
589	20250214	115700	10390848900	155100	155100	155200	155100	69
590	20250214	115600	10380145600	155100	155100	155200	155100	87
591	20250214	115500	10366646200	155100	155100	155200	155100	124
592	20250214	115400	10347413600	155200	155100	155200	155100	165
593	20250214	115300	10321814100	155100	155100	155200	155100	34
594	20250214	115200	10316540200	155100	155100	155200	155100	102
595	20250214	115100	10300719100	155100	155000	155100	155000	124
596	20250214	115000	10281492000	155000	155100	155100	155000	53
597	20250214	114900	10273274900	155100	155200	155300	155100	161
598	20250214	114800	10248289900	155200	155200	155300	155200	70
599	20250214	114700	10237425800	155200	155300	155300	155200	61
600	20250214	114600	10227957000	155300	155500	155600	155300	432
601	20250214	114500	10160810600	155500	155500	155600	155500	119
602	20250214	114400	10142305300	155500	155500	155600	155500	75
603	20250214	114300	10130640700	155500	155400	155600	155400	81
604	20250214	114200	10118042500	155400	155500	155500	155400	67
605	20250214	114100	10107625300	155400	155400	155500	155400	67
606	20250214	114000	10097211800	155500	155600	155700	155500	99
607	20250214	113900	10081809500	155500	155400	155600	155400	139
608	20250214	113800	10060195300	155300	155400	155500	155300	76
609	20250214	113700	10048385000	155400	155400	155500	155400	114
610	20250214	113600	10030666600	155400	155200	155400	155200	202
611	20250214	113500	9999287200	155200	155300	155300	155200	84
612	20250214	113400	9986250000	155200	155200	155300	155200	66
613	20250214	113300	9976005800	155200	155200	155300	155200	109
614	20250214	113200	9959088000	155200	155000	155200	154900	157
615	20250214	113100	9934745700	155000	154700	155000	154700	106
616	20250214	113000	9918321900	154700	154900	154900	154700	69
617	20250214	112900	9907637000	154900	154900	155000	154700	262
618	20250214	112800	9867060700	154900	154900	155000	154900	60
619	20250214	112700	9857765400	154900	154700	155000	154700	134
620	20250214	112600	9837014000	154700	154800	154800	154700	85
621	20250214	112500	9823861300	154800	154800	154900	154700	60
622	20250214	112400	9814576300	154700	154700	154900	154700	178
623	20250214	112300	9787034400	154700	154700	154800	154700	79
624	20250214	112200	9774811500	154800	154800	154900	154700	129
625	20250214	112100	9754844500	154800	154800	154900	154800	77
626	20250214	112000	9742923800	154800	154900	154900	154800	179
627	20250214	111900	9715210400	155000	155000	155000	154900	67
628	20250214	111800	9704831900	155000	154900	155000	154900	61
629	20250214	111700	9695381800	154900	155000	155000	154900	141
630	20250214	111600	9673536600	155000	155000	155100	155000	37
631	20250214	111500	9667800600	155000	155000	155100	155000	55
632	20250214	111400	9659274600	155000	155000	155100	155000	109
633	20250214	111300	9642379000	155000	155000	155100	155000	120
634	20250214	111200	9623776300	155000	155000	155100	155000	107
635	20250214	111100	9607191200	155000	155100	155200	155000	254
636	20250214	111000	9567799300	155100	155200	155200	155100	87
637	20250214	110900	9554304500	155100	155200	155200	155100	60
638	20250214	110800	9544996300	155200	155200	155300	155200	92
639	20250214	110700	9530716900	155200	155300	155300	155200	137
640	20250214	110600	9509449300	155400	155400	155500	155300	295
641	20250214	110500	9463619500	155500	155400	155500	155400	106
642	20250214	110400	9447144300	155400	155300	155500	155300	71
643	20250214	110300	9436111100	155400	155400	155400	155200	92
644	20250214	110200	9421827700	155400	155100	155400	155100	102
645	20250214	110100	9405991800	155200	155200	155200	155100	83
646	20250214	110000	9393111000	155200	155200	155400	155200	114
647	20250214	105900	9375412900	155200	155300	155400	155200	128
648	20250214	105800	9355531500	155300	155300	155400	155300	73
649	20250214	105700	9344192700	155300	155300	155400	155300	103
650	20250214	105600	9328195600	155300	155200	155400	155200	188
651	20250214	105500	9298997400	155300	155200	155300	155100	68
652	20250214	105400	9288446900	155100	155000	155100	155000	106
653	20250214	105300	9272012300	155000	155000	155200	155000	201
654	20250214	105200	9240829200	155100	155100	155100	155000	69
655	20250214	105100	9230130300	155000	154900	155100	154800	132
656	20250214	105000	9209684500	155000	154700	155000	154700	79
657	20250214	104900	9197455500	154700	154700	154800	154700	113
658	20250214	104800	9179973500	154700	154700	154800	154700	101
659	20250214	104700	9164343200	154700	154500	154700	154500	126
660	20250214	104600	9144868700	154500	154600	154700	154500	67
661	20250214	104500	9134510700	154600	154700	154800	154600	137
662	20250214	104400	9113319300	154700	155000	155100	154700	509
663	20250214	104300	9034482100	155000	155200	155200	154900	480
664	20250214	104200	8960051000	155100	155100	155300	155100	234
665	20250214	104100	8923745400	155000	154700	155000	154700	107
666	20250214	104000	8907169300	154700	154600	154800	154600	430
667	20250214	103900	8840621900	154600	154600	154800	154500	239
668	20250214	103800	8803654800	154500	154300	154700	154100	251
669	20250214	103700	8764867900	154200	154100	154400	154100	161
670	20250214	103600	8740032500	154100	154100	154200	154100	97
671	20250214	103500	8725084300	154100	154200	154200	154100	97
672	20250214	103400	8710135900	154200	153600	154200	153600	400
673	20250214	103300	8648628300	153600	153700	153700	153600	119
674	20250214	103200	8630348100	153600	153700	153700	153600	113
675	20250214	103100	8612991000	153700	153700	153800	153600	85
676	20250214	103000	8599926200	153700	153700	153700	153600	137
677	20250214	102900	8578873200	153700	153700	153800	153700	144
678	20250214	102800	8556739500	153700	153600	153800	153600	219
679	20250214	102700	8523077100	153600	153600	153700	153600	68
680	20250214	102600	8512632000	153600	153800	153900	153600	397
681	20250214	102500	8451596500	153800	154000	154000	153800	228
682	20250214	102400	8416507500	154000	154200	154200	154000	112
683	20250214	102300	8399255300	154100	154200	154400	154100	146
684	20250214	102200	8376741400	154200	154400	154400	153800	73
685	20250214	102100	8365484300	154400	153700	154500	153700	641
686	20250214	102000	8266769200	153700	153700	153900	153600	497
687	20250214	101900	8190391900	153800	153600	153800	153500	128
688	20250214	101800	8170729800	153500	153600	153700	153500	401
689	20250214	101700	8109143000	153500	153400	153600	153400	47
690	20250214	101600	8101928800	153500	153500	153600	153400	165
691	20250214	101500	8076599900	153500	153500	153700	153500	44
692	20250214	101400	8069843400	153500	153600	153700	153400	659
693	20250214	101300	7968668200	153600	153600	153700	153500	146
694	20250214	101200	7946243100	153600	153500	153700	153500	165
695	20250214	101100	7920898500	153700	153500	153700	153500	144
696	20250214	101000	7898792000	153600	153800	153800	153600	225
697	20250214	100900	7864228200	153800	153700	153800	153500	104
698	20250214	100800	7848244300	153700	153500	153700	153500	89
699	20250214	100700	7834577700	153500	153600	153800	153500	140
700	20250214	100600	7813074400	153600	153500	153900	153500	111
701	20250214	100500	7796015700	153900	153900	154000	153500	180
702	20250214	100400	7768338100	153900	153800	154000	153800	383
703	20250214	100300	7709392300	153700	153700	153800	153700	119
704	20250214	100200	7691095800	153800	153400	153800	153400	146
705	20250214	100100	7668682000	153400	153400	153500	153300	155
706	20250214	100000	7644905400	153500	153200	153500	153100	690
707	20250214	095900	7539145800	153100	153100	153200	153000	257
708	20250214	095800	7499806800	153100	153000	153100	153000	153
709	20250214	095700	7476386400	153000	153200	153200	153000	133
710	20250214	095600	7456036400	153000	153100	153200	153000	191
711	20250214	095500	7426795200	153200	153400	153400	153200	284
712	20250214	095400	7383268300	153300	153200	153400	153200	112
713	20250214	095300	7366098700	153400	153000	153400	152900	107
714	20250214	095200	7349707000	153000	153000	153400	153000	120
715	20250214	095100	7331332200	153400	153400	153600	153000	807
716	20250214	095000	7207771600	153400	152700	153500	152700	503
717	20250214	094900	7130800200	152700	152700	153000	152700	457
718	20250214	094800	7060995400	152800	152600	153100	152600	372
719	20250214	094700	7004102600	152700	153100	153100	152600	1691
720	20250214	094600	6745750100	153200	153600	153600	153100	975
721	20250214	094500	6596264200	153500	153500	153800	153300	218
722	20250214	094400	6562803400	153500	154000	154100	153500	682
723	20250214	094300	6457898200	153900	154000	154100	153800	262
724	20250214	094200	6417566300	154000	153800	154300	153700	399
725	20250214	094100	6356169300	153700	153300	153800	153200	254
726	20250214	094000	6317173500	153300	153300	153300	153000	206
727	20250214	093900	6285625100	153000	152700	153400	152600	1935
728	20250214	093800	5989686700	152700	152800	152900	152600	1383
729	20250214	093700	5778433700	152800	152900	153000	152800	1032
730	20250214	093600	5620643600	152900	153300	153400	152900	2356
731	20250214	093500	5260076200	153300	153400	153500	153200	578
732	20250214	093400	5171469400	153500	153600	153600	153300	1078
733	20250214	093300	5006095400	153500	153800	153900	153500	946
734	20250214	093200	4860668400	154000	154800	154800	153800	1706
735	20250214	093100	4597683200	154700	154800	154800	154500	1249
736	20250214	093000	4404531700	154800	154800	154900	154700	141
737	20250214	092900	4382702400	154700	154600	154900	154600	1157
738	20250214	092800	4203664300	154700	154700	154800	154600	622
739	20250214	092700	4107440600	154700	155000	155100	154700	1186
740	20250214	092600	3923759500	155100	155200	155300	155000	2416
741	20250214	092500	3548934400	155300	155400	155600	155200	2056
742	20250214	092400	3229616900	155400	155600	155600	155400	473
743	20250214	092300	3156073600	155600	155700	155700	155500	786
744	20250214	092200	3033807200	155600	155800	155800	155600	141
745	20250214	092100	3011859900	155500	155700	156000	155500	453
746	20250214	092000	2941368500	156100	155600	156100	155500	1112
747	20250214	091900	2768249000	155700	155800	155800	155600	542
748	20250214	091800	2683903000	155700	156000	156000	155600	427
749	20250214	091700	2617422700	156000	156100	156200	156000	600
750	20250214	091600	2523785800	156100	156200	156300	155500	1379
751	20250214	091500	2308834500	156300	156600	156600	156200	623
752	20250214	091400	2211383900	156600	156800	156800	156600	392
753	20250214	091300	2149971900	156800	156800	157000	156700	200
754	20250214	091200	2118612500	156800	156800	156800	156600	848
755	20250214	091100	1985736700	156900	157200	157300	156900	238
756	20250214	091000	1948356600	157200	157400	157400	157100	362
757	20250214	090900	1891453200	157300	156800	157300	156800	400
758	20250214	090800	1828635000	156800	157400	157400	156800	978
759	20250214	090700	1674999400	157200	157800	157800	157200	1070
760	20250214	090600	1506503300	157800	158000	158200	157700	1319
761	20250214	090500	1298059000	158000	157900	158000	157600	740
762	20250214	090400	1181185900	157900	157500	158100	157300	1600
763	20250214	090300	928511800	157400	157400	157600	157400	357
764	20250214	090200	872298100	157600	158200	158200	157500	1193
765	20250214	090100	683973200	158200	157600	158600	157600	2311
766	20250214	090000	318408500	157600	157800	157800	157300	2013