KissMeData/453340/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	214900	405156050	13610	13610	13610	13610	139
3	20250212	214800	405156050	13610	13610	13610	13610	0
4	20250212	214700	405156050	13610	13610	13610	13610	0
5	20250212	214600	405156050	13610	13610	13610	13610	0
6	20250212	214500	405156050	13610	13610	13610	13610	0
7	20250212	214400	405156050	13610	13610	13610	13610	0
8	20250212	214300	405156050	13610	13610	13610	13610	0
9	20250212	214200	405156050	13610	13610	13610	13610	0
10	20250212	214100	405156050	13610	13610	13610	13610	0
11	20250212	214000	405156050	13610	13610	13610	13610	0
12	20250212	213900	405156050	13610	13610	13610	13610	0
13	20250212	213800	405156050	13610	13610	13610	13610	0
14	20250212	213700	405156050	13610	13610	13610	13610	0
15	20250212	213600	405156050	13610	13610	13610	13610	0
16	20250212	213500	405156050	13610	13610	13610	13610	0
17	20250212	213400	405156050	13610	13610	13610	13610	0
18	20250212	213300	405156050	13610	13610	13610	13610	0
19	20250212	213200	405156050	13610	13610	13610	13610	0
20	20250212	213100	405156050	13610	13610	13610	13610	0
21	20250212	213000	405156050	13610	13610	13610	13610	0
22	20250212	212900	405156050	13610	13610	13610	13610	0
23	20250212	212800	405156050	13610	13610	13610	13610	0
24	20250212	212700	405156050	13610	13610	13610	13610	0
25	20250212	212600	405156050	13610	13610	13610	13610	0
26	20250212	212500	405156050	13610	13610	13610	13610	0
27	20250212	212400	405156050	13610	13610	13610	13610	0
28	20250212	212300	405156050	13610	13610	13610	13610	0
29	20250212	212200	405156050	13610	13610	13610	13610	0
30	20250212	212100	405156050	13610	13610	13610	13610	0
31	20250212	212000	405156050	13610	13610	13610	13610	0
32	20250212	211900	405156050	13610	13610	13610	13610	139
33	20250212	211800	405156050	13610	13610	13610	13610	0
34	20250212	211700	405156050	13610	13610	13610	13610	0
35	20250212	211600	405156050	13610	13610	13610	13610	0
36	20250212	211500	405156050	13610	13610	13610	13610	0
37	20250212	211400	405156050	13610	13610	13610	13610	0
38	20250212	211300	405156050	13610	13610	13610	13610	0
39	20250212	211200	405156050	13610	13610	13610	13610	0
40	20250212	211100	405156050	13610	13610	13610	13610	0
41	20250212	211000	405156050	13610	13610	13610	13610	0
42	20250212	210900	405156050	13610	13610	13610	13610	0
43	20250212	210800	405156050	13610	13610	13610	13610	0
44	20250212	210700	405156050	13610	13610	13610	13610	0
45	20250212	210600	405156050	13610	13610	13610	13610	0
46	20250212	210500	405156050	13610	13610	13610	13610	0
47	20250212	210400	405156050	13610	13610	13610	13610	0
48	20250212	210300	405156050	13610	13610	13610	13610	0
49	20250212	210200	405156050	13610	13610	13610	13610	0
50	20250212	210100	405156050	13610	13610	13610	13610	0
51	20250212	210000	405156050	13610	13610	13610	13610	0
52	20250212	205900	405156050	13610	13610	13610	13610	0
53	20250212	205800	405156050	13610	13610	13610	13610	0
54	20250212	205700	405156050	13610	13610	13610	13610	0
55	20250212	205600	405156050	13610	13610	13610	13610	0
56	20250212	205500	405156050	13610	13610	13610	13610	0
57	20250212	205400	405156050	13610	13610	13610	13610	0
58	20250212	205300	405156050	13610	13610	13610	13610	0
59	20250212	205200	405156050	13610	13610	13610	13610	0
60	20250212	205100	405156050	13610	13610	13610	13610	0
61	20250212	205000	405156050	13610	13610	13610	13610	0
62	20250212	204900	405156050	13610	13610	13610	13610	139
63	20250212	204800	405156050	13610	13610	13610	13610	0
64	20250212	204700	405156050	13610	13610	13610	13610	0
65	20250212	204600	405156050	13610	13610	13610	13610	0
66	20250212	204500	405156050	13610	13610	13610	13610	0
67	20250212	204400	405156050	13610	13610	13610	13610	0
68	20250212	204300	405156050	13610	13610	13610	13610	0
69	20250212	204200	405156050	13610	13610	13610	13610	0
70	20250212	204100	405156050	13610	13610	13610	13610	0
71	20250212	204000	405156050	13610	13610	13610	13610	0
72	20250212	203900	405156050	13610	13610	13610	13610	0
73	20250212	203800	405156050	13610	13610	13610	13610	0
74	20250212	203700	405156050	13610	13610	13610	13610	0
75	20250212	203600	405156050	13610	13610	13610	13610	0
76	20250212	203500	405156050	13610	13610	13610	13610	0
77	20250212	203400	405156050	13610	13610	13610	13610	0
78	20250212	203300	405156050	13610	13610	13610	13610	0
79	20250212	203200	405156050	13610	13610	13610	13610	0
80	20250212	203100	405156050	13610	13610	13610	13610	0
81	20250212	203000	405156050	13610	13610	13610	13610	0
82	20250212	202900	405156050	13610	13610	13610	13610	0
83	20250212	202800	405156050	13610	13610	13610	13610	0
84	20250212	202700	405156050	13610	13610	13610	13610	0
85	20250212	202600	405156050	13610	13610	13610	13610	0
86	20250212	202500	405156050	13610	13610	13610	13610	0
87	20250212	202400	405156050	13610	13610	13610	13610	0
88	20250212	202300	405156050	13610	13610	13610	13610	0
89	20250212	202200	405156050	13610	13610	13610	13610	0
90	20250212	202100	405156050	13610	13610	13610	13610	0
91	20250212	202000	405156050	13610	13610	13610	13610	0
92	20250212	201900	405156050	13610	13610	13610	13610	139
93	20250212	201800	405156050	13610	13610	13610	13610	0
94	20250212	201700	405156050	13610	13610	13610	13610	0
95	20250212	201600	405156050	13610	13610	13610	13610	0
96	20250212	201500	405156050	13610	13610	13610	13610	0
97	20250212	201400	405156050	13610	13610	13610	13610	0
98	20250212	201300	405156050	13610	13610	13610	13610	0
99	20250212	201200	405156050	13610	13610	13610	13610	0
100	20250212	201100	405156050	13610	13610	13610	13610	0
101	20250212	201000	405156050	13610	13610	13610	13610	0
102	20250212	200900	405156050	13610	13610	13610	13610	0
103	20250212	200800	405156050	13610	13610	13610	13610	0
104	20250212	200700	405156050	13610	13610	13610	13610	0
105	20250212	200600	405156050	13610	13610	13610	13610	0
106	20250212	200500	405156050	13610	13610	13610	13610	0
107	20250212	200400	405156050	13610	13610	13610	13610	0
108	20250212	200300	405156050	13610	13610	13610	13610	0
109	20250212	200200	405156050	13610	13610	13610	13610	0
110	20250212	200100	405156050	13610	13610	13610	13610	0
111	20250212	200000	405156050	13610	13610	13610	13610	0
112	20250212	195900	405156050	13610	13610	13610	13610	0
113	20250212	195800	405156050	13610	13610	13610	13610	0
114	20250212	195700	405156050	13610	13610	13610	13610	0
115	20250212	195600	405156050	13610	13610	13610	13610	0
116	20250212	195500	405156050	13610	13610	13610	13610	0
117	20250212	195400	405156050	13610	13610	13610	13610	0
118	20250212	195300	405156050	13610	13610	13610	13610	0
119	20250212	195200	405156050	13610	13610	13610	13610	0
120	20250212	195100	405156050	13610	13610	13610	13610	0
121	20250212	195000	405156050	13610	13610	13610	13610	0
122	20250212	194900	405156050	13610	13610	13610	13610	139
123	20250212	194800	405156050	13610	13610	13610	13610	0
124	20250212	194700	405156050	13610	13610	13610	13610	0
125	20250212	194600	405156050	13610	13610	13610	13610	0
126	20250212	194500	405156050	13610	13610	13610	13610	0
127	20250212	194400	405156050	13610	13610	13610	13610	0
128	20250212	194300	405156050	13610	13610	13610	13610	0
129	20250212	194200	405156050	13610	13610	13610	13610	0
130	20250212	194100	405156050	13610	13610	13610	13610	0
131	20250212	194000	405156050	13610	13610	13610	13610	0
132	20250212	193900	405156050	13610	13610	13610	13610	0
133	20250212	193800	405156050	13610	13610	13610	13610	0
134	20250212	193700	405156050	13610	13610	13610	13610	0
135	20250212	193600	405156050	13610	13610	13610	13610	0
136	20250212	193500	405156050	13610	13610	13610	13610	0
137	20250212	193400	405156050	13610	13610	13610	13610	0
138	20250212	193300	405156050	13610	13610	13610	13610	0
139	20250212	193200	405156050	13610	13610	13610	13610	0
140	20250212	193100	405156050	13610	13610	13610	13610	0
141	20250212	193000	405156050	13610	13610	13610	13610	0
142	20250212	192900	405156050	13610	13610	13610	13610	0
143	20250212	192800	405156050	13610	13610	13610	13610	0
144	20250212	192700	405156050	13610	13610	13610	13610	0
145	20250212	192600	405156050	13610	13610	13610	13610	0
146	20250212	192500	405156050	13610	13610	13610	13610	0
147	20250212	192400	405156050	13610	13610	13610	13610	0
148	20250212	192300	405156050	13610	13610	13610	13610	0
149	20250212	192200	405156050	13610	13610	13610	13610	0
150	20250212	192100	405156050	13610	13610	13610	13610	0
151	20250212	192000	405156050	13610	13610	13610	13610	0
152	20250212	191900	405156050	13610	13610	13610	13610	139
153	20250212	191800	405156050	13610	13610	13610	13610	0
154	20250212	191700	405156050	13610	13610	13610	13610	0
155	20250212	191600	405156050	13610	13610	13610	13610	0
156	20250212	191500	405156050	13610	13610	13610	13610	0
157	20250212	191400	405156050	13610	13610	13610	13610	0
158	20250212	191300	405156050	13610	13610	13610	13610	0
159	20250212	191200	405156050	13610	13610	13610	13610	0
160	20250212	191100	405156050	13610	13610	13610	13610	0
161	20250212	191000	405156050	13610	13610	13610	13610	0
162	20250212	190900	405156050	13610	13610	13610	13610	0
163	20250212	190800	405156050	13610	13610	13610	13610	0
164	20250212	190700	405156050	13610	13610	13610	13610	0
165	20250212	190600	405156050	13610	13610	13610	13610	0
166	20250212	190500	405156050	13610	13610	13610	13610	0
167	20250212	190400	405156050	13610	13610	13610	13610	0
168	20250212	190300	405156050	13610	13610	13610	13610	0
169	20250212	190200	405156050	13610	13610	13610	13610	0
170	20250212	190100	405156050	13610	13610	13610	13610	0
171	20250212	190000	405156050	13610	13610	13610	13610	0
172	20250212	185900	405156050	13610	13610	13610	13610	0
173	20250212	185800	405156050	13610	13610	13610	13610	0
174	20250212	185700	405156050	13610	13610	13610	13610	0
175	20250212	185600	405156050	13610	13610	13610	13610	0
176	20250212	185500	405156050	13610	13610	13610	13610	0
177	20250212	185400	405156050	13610	13610	13610	13610	0
178	20250212	185300	405156050	13610	13610	13610	13610	0
179	20250212	185200	405156050	13610	13610	13610	13610	0
180	20250212	185100	405156050	13610	13610	13610	13610	0
181	20250212	185000	405156050	13610	13610	13610	13610	0
182	20250212	184900	405156050	13610	13610	13610	13610	139
183	20250212	184800	405156050	13610	13610	13610	13610	0
184	20250212	184700	405156050	13610	13610	13610	13610	0
185	20250212	184600	405156050	13610	13610	13610	13610	0
186	20250212	184500	405156050	13610	13610	13610	13610	0
187	20250212	184400	405156050	13610	13610	13610	13610	0
188	20250212	184300	405156050	13610	13610	13610	13610	0
189	20250212	184200	405156050	13610	13610	13610	13610	0
190	20250212	184100	405156050	13610	13610	13610	13610	0
191	20250212	184000	405156050	13610	13610	13610	13610	0
192	20250212	183900	405156050	13610	13610	13610	13610	0
193	20250212	183800	405156050	13610	13610	13610	13610	0
194	20250212	183700	405156050	13610	13610	13610	13610	0
195	20250212	183600	405156050	13610	13610	13610	13610	0
196	20250212	183500	405156050	13610	13610	13610	13610	0
197	20250212	183400	405156050	13610	13610	13610	13610	0
198	20250212	183300	405156050	13610	13610	13610	13610	0
199	20250212	183200	405156050	13610	13610	13610	13610	0
200	20250212	183100	405156050	13610	13610	13610	13610	0
201	20250212	183000	405156050	13610	13610	13610	13610	0
202	20250212	182900	405156050	13610	13610	13610	13610	0
203	20250212	182800	405156050	13610	13610	13610	13610	0
204	20250212	182700	405156050	13610	13610	13610	13610	0
205	20250212	182600	405156050	13610	13610	13610	13610	0
206	20250212	182500	405156050	13610	13610	13610	13610	0
207	20250212	182400	405156050	13610	13610	13610	13610	0
208	20250212	182300	405156050	13610	13610	13610	13610	0
209	20250212	182200	405156050	13610	13610	13610	13610	0
210	20250212	182100	405156050	13610	13610	13610	13610	0
211	20250212	182000	405156050	13610	13610	13610	13610	0
212	20250212	181900	405156050	13610	13610	13610	13610	139
213	20250212	181800	405156050	13610	13610	13610	13610	0
214	20250212	181700	405156050	13610	13610	13610	13610	0
215	20250212	181600	405156050	13610	13610	13610	13610	0
216	20250212	181500	405156050	13610	13610	13610	13610	0
217	20250212	181400	405156050	13610	13610	13610	13610	0
218	20250212	181300	405156050	13610	13610	13610	13610	0
219	20250212	181200	405156050	13610	13610	13610	13610	0
220	20250212	181100	405156050	13610	13610	13610	13610	0
221	20250212	181000	405156050	13610	13610	13610	13610	0
222	20250212	180900	405156050	13610	13610	13610	13610	0
223	20250212	180800	405156050	13610	13610	13610	13610	0
224	20250212	180700	405156050	13610	13610	13610	13610	0
225	20250212	180600	405156050	13610	13610	13610	13610	0
226	20250212	180500	405156050	13610	13610	13610	13610	0
227	20250212	180400	405156050	13610	13610	13610	13610	0
228	20250212	180300	405156050	13610	13610	13610	13610	0
229	20250212	180200	405156050	13610	13610	13610	13610	0
230	20250212	180100	405156050	13610	13610	13610	13610	0
231	20250212	180000	405156050	13610	13610	13610	13610	0
232	20250212	175900	405156050	13610	13610	13610	13610	0
233	20250212	175800	405156050	13610	13610	13610	13610	0
234	20250212	175700	405156050	13610	13610	13610	13610	0
235	20250212	175600	405156050	13610	13610	13610	13610	0
236	20250212	175500	405156050	13610	13610	13610	13610	0
237	20250212	175400	405156050	13610	13610	13610	13610	0
238	20250212	175300	405156050	13610	13610	13610	13610	0
239	20250212	175200	405156050	13610	13610	13610	13610	0
240	20250212	175100	405156050	13610	13610	13610	13610	0
241	20250212	175000	405156050	13610	13610	13610	13610	0
242	20250212	174900	405156050	13610	13610	13610	13610	139
243	20250212	174800	405156050	13610	13610	13610	13610	0
244	20250212	174700	405156050	13610	13610	13610	13610	0
245	20250212	174600	405156050	13610	13610	13610	13610	0
246	20250212	174500	405156050	13610	13610	13610	13610	0
247	20250212	174400	405156050	13610	13610	13610	13610	0
248	20250212	174300	405156050	13610	13610	13610	13610	0
249	20250212	174200	405156050	13610	13610	13610	13610	0
250	20250212	174100	405156050	13610	13610	13610	13610	0
251	20250212	174000	405156050	13610	13610	13610	13610	0
252	20250212	173900	405156050	13610	13610	13610	13610	0
253	20250212	173800	405156050	13610	13610	13610	13610	0
254	20250212	173700	405156050	13610	13610	13610	13610	0
255	20250212	173600	405156050	13610	13610	13610	13610	0
256	20250212	173500	405156050	13610	13610	13610	13610	0
257	20250212	173400	405156050	13610	13610	13610	13610	0
258	20250212	173300	405156050	13610	13610	13610	13610	0
259	20250212	173200	405156050	13610	13610	13610	13610	0
260	20250212	173100	405156050	13610	13610	13610	13610	0
261	20250212	173000	405156050	13610	13610	13610	13610	0
262	20250212	172900	405156050	13610	13610	13610	13610	0
263	20250212	172800	405156050	13610	13610	13610	13610	0
264	20250212	172700	405156050	13610	13610	13610	13610	0
265	20250212	172600	405156050	13610	13610	13610	13610	0
266	20250212	172500	405156050	13610	13610	13610	13610	0
267	20250212	172400	405156050	13610	13610	13610	13610	0
268	20250212	172300	405156050	13610	13610	13610	13610	0
269	20250212	172200	405156050	13610	13610	13610	13610	0
270	20250212	172100	405156050	13610	13610	13610	13610	0
271	20250212	172000	405156050	13610	13610	13610	13610	0
272	20250212	171900	405156050	13610	13610	13610	13610	139
273	20250212	171800	405156050	13610	13610	13610	13610	0
274	20250212	171700	405156050	13610	13610	13610	13610	0
275	20250212	171600	405156050	13610	13610	13610	13610	0
276	20250212	171500	405156050	13610	13610	13610	13610	0
277	20250212	171400	405156050	13610	13610	13610	13610	0
278	20250212	171300	405156050	13610	13610	13610	13610	0
279	20250212	171200	405156050	13610	13610	13610	13610	0
280	20250212	171100	405156050	13610	13610	13610	13610	0
281	20250212	171000	405156050	13610	13610	13610	13610	0
282	20250212	170900	405156050	13610	13610	13610	13610	0
283	20250212	170800	405156050	13610	13610	13610	13610	0
284	20250212	170700	405156050	13610	13610	13610	13610	0
285	20250212	170600	405156050	13610	13610	13610	13610	0
286	20250212	170500	405156050	13610	13610	13610	13610	0
287	20250212	170400	405156050	13610	13610	13610	13610	0
288	20250212	170300	405156050	13610	13610	13610	13610	0
289	20250212	170200	405156050	13610	13610	13610	13610	0
290	20250212	170100	405156050	13610	13610	13610	13610	0
291	20250212	170000	405156050	13610	13610	13610	13610	0
292	20250212	165900	405156050	13610	13610	13610	13610	0
293	20250212	165800	405156050	13610	13610	13610	13610	0
294	20250212	165700	405156050	13610	13610	13610	13610	0
295	20250212	165600	405156050	13610	13610	13610	13610	0
296	20250212	165500	405156050	13610	13610	13610	13610	0
297	20250212	165400	405156050	13610	13610	13610	13610	0
298	20250212	165300	405156050	13610	13610	13610	13610	0
299	20250212	165200	405156050	13610	13610	13610	13610	0
300	20250212	165100	405156050	13610	13610	13610	13610	0
301	20250212	165000	405156050	13610	13610	13610	13610	0
302	20250212	164900	405156050	13610	13610	13610	13610	139
303	20250212	164800	405156050	13610	13610	13610	13610	0
304	20250212	164700	405156050	13610	13610	13610	13610	0
305	20250212	164600	405156050	13610	13610	13610	13610	0
306	20250212	164500	405156050	13610	13610	13610	13610	0
307	20250212	164400	405156050	13610	13610	13610	13610	0
308	20250212	164300	405156050	13610	13610	13610	13610	0
309	20250212	164200	405156050	13610	13610	13610	13610	0
310	20250212	164100	405156050	13610	13610	13610	13610	0
311	20250212	164000	405156050	13610	13610	13610	13610	0
312	20250212	163900	405156050	13610	13610	13610	13610	0
313	20250212	163800	405156050	13610	13610	13610	13610	0
314	20250212	163700	405156050	13610	13610	13610	13610	0
315	20250212	163600	405156050	13610	13610	13610	13610	0
316	20250212	163500	405156050	13610	13610	13610	13610	0
317	20250212	163400	405156050	13610	13610	13610	13610	0
318	20250212	163300	405156050	13610	13610	13610	13610	0
319	20250212	163200	405156050	13610	13610	13610	13610	0
320	20250212	163100	405156050	13610	13610	13610	13610	0
321	20250212	163000	405156050	13610	13610	13610	13610	0
322	20250212	162900	405156050	13610	13610	13610	13610	0
323	20250212	162800	405156050	13610	13610	13610	13610	0
324	20250212	162700	405156050	13610	13610	13610	13610	0
325	20250212	162600	405156050	13610	13610	13610	13610	0
326	20250212	162500	405156050	13610	13610	13610	13610	0
327	20250212	162400	405156050	13610	13610	13610	13610	0
328	20250212	162300	405156050	13610	13610	13610	13610	0
329	20250212	162200	405156050	13610	13610	13610	13610	0
330	20250212	162100	405156050	13610	13610	13610	13610	0
331	20250212	162000	405156050	13610	13610	13610	13610	0
332	20250212	161900	405156050	13610	13610	13610	13610	139
333	20250212	161800	405156050	13610	13610	13610	13610	0
334	20250212	161700	405156050	13610	13610	13610	13610	0
335	20250212	161600	405156050	13610	13610	13610	13610	0
336	20250212	161500	405156050	13610	13610	13610	13610	0
337	20250212	161400	405156050	13610	13610	13610	13610	0
338	20250212	161300	405156050	13610	13610	13610	13610	0
339	20250212	161200	405156050	13610	13610	13610	13610	0
340	20250212	161100	405156050	13610	13610	13610	13610	0
341	20250212	161000	405156050	13610	13610	13610	13610	0
342	20250212	160900	405156050	13610	13610	13610	13610	0
343	20250212	160800	405156050	13610	13610	13610	13610	0
344	20250212	160700	405156050	13610	13610	13610	13610	0
345	20250212	160600	405156050	13610	13610	13610	13610	0
346	20250212	160500	405156050	13610	13610	13610	13610	0
347	20250212	160400	405156050	13610	13610	13610	13610	0
348	20250212	160300	405156050	13610	13610	13610	13610	0
349	20250212	160200	405156050	13610	13610	13610	13610	0
350	20250212	160100	405156050	13610	13610	13610	13610	0
351	20250212	160000	405156050	13610	13610	13610	13610	0
352	20250212	155900	405156050	13610	13610	13610	13610	0
353	20250212	155800	405156050	13610	13610	13610	13610	0
354	20250212	155700	405156050	13610	13610	13610	13610	0
355	20250212	155600	405156050	13610	13610	13610	13610	0
356	20250212	155500	405156050	13610	13610	13610	13610	0
357	20250212	155400	405156050	13610	13610	13610	13610	0
358	20250212	155300	405156050	13610	13610	13610	13610	0
359	20250212	155200	405156050	13610	13610	13610	13610	0
360	20250212	155100	405156050	13610	13610	13610	13610	0
361	20250212	155000	405156050	13610	13610	13610	13610	0
362	20250212	154900	405156050	13610	13610	13610	13610	139
363	20250212	154800	405156050	13610	13610	13610	13610	0
364	20250212	154700	405156050	13610	13610	13610	13610	0
365	20250212	154600	405156050	13610	13610	13610	13610	0
366	20250212	154500	405156050	13610	13610	13610	13610	0
367	20250212	154400	405156050	13610	13610	13610	13610	0
368	20250212	154300	405156050	13610	13610	13610	13610	0
369	20250212	154200	405156050	13610	13610	13610	13610	0
370	20250212	154100	405156050	13610	13610	13610	13610	0
371	20250212	154000	405156050	13610	13610	13610	13610	0
372	20250212	153900	405156050	13610	13610	13610	13610	0
373	20250212	153800	405156050	13610	13610	13610	13610	0
374	20250212	153700	405156050	13610	13610	13610	13610	0
375	20250212	153600	405156050	13610	13610	13610	13610	0
376	20250212	153500	405156050	13610	13610	13610	13610	0
377	20250212	153400	405156050	13610	13610	13610	13610	0
378	20250212	153300	405156050	13610	13610	13610	13610	0
379	20250212	153200	405156050	13610	13610	13610	13610	0
380	20250212	153100	405156050	13610	13610	13610	13610	0
381	20250212	153000	405156050	13610	13610	13610	13610	139
382	20250212	152900	403264260	13640	13640	13640	13640	0
383	20250212	152800	403264260	13640	13640	13640	13640	0
384	20250212	152700	403264260	13640	13640	13640	13640	0
385	20250212	152600	403264260	13640	13640	13640	13640	0
386	20250212	152500	403264260	13640	13640	13640	13640	0
387	20250212	152400	403264260	13640	13640	13640	13640	0
388	20250212	152300	403264260	13640	13640	13640	13640	0
389	20250212	152200	403264260	13640	13640	13640	13640	0
390	20250212	152100	403264260	13640	13640	13640	13640	0
391	20250212	152000	403264260	13640	13640	13640	13640	0
392	20250212	151900	403264260	13640	13610	13640	13610	55
393	20250212	151800	402514090	13620	13620	13620	13620	0
394	20250212	151700	402514090	13620	13620	13620	13620	33
395	20250212	151600	402064630	13610	13610	13610	13610	0
396	20250212	151500	402064630	13610	13610	13610	13610	7
397	20250212	151400	401969360	13620	13620	13620	13620	10
398	20250212	151300	401833160	13620	13620	13620	13620	5
399	20250212	151200	401765060	13610	13610	13610	13610	26
400	20250212	151100	401411200	13610	13610	13610	13610	5
401	20250212	151000	401343150	13600	13600	13600	13600	22
402	20250212	150900	401043950	13600	13600	13600	13600	6
403	20250212	150800	400962350	13620	13620	13620	13620	15
404	20250212	150700	400758050	13630	13620	13630	13620	9
405	20250212	150600	400635430	13620	13620	13620	13620	11
406	20250212	150500	400485610	13620	13620	13620	13620	5
407	20250212	150400	400417510	13620	13620	13620	13620	0
408	20250212	150300	400417510	13620	13620	13620	13620	17
409	20250212	150200	400185970	13630	13630	13630	13630	0
410	20250212	150100	400185970	13630	13620	13630	13620	16
411	20250212	150000	399967940	13630	13630	13630	13630	1
412	20250212	145900	399954310	13630	13630	13630	13620	57
413	20250212	145800	399177460	13630	13630	13630	13630	28
414	20250212	145700	398795820	13630	13620	13630	13620	107
415	20250212	145600	397337460	13630	13610	13630	13610	75
416	20250212	145500	396316060	13610	13600	13610	13600	342
417	20250212	145400	391661490	13610	13610	13610	13610	26
418	20250212	145300	391307630	13610	13600	13610	13600	8
419	20250212	145200	391198820	13610	13620	13620	13610	5
420	20250212	145100	391130760	13620	13610	13620	13610	29
421	20250212	145000	390735900	13620	13610	13620	13610	5
422	20250212	144900	390667840	13610	13610	13610	13610	3
423	20250212	144800	390627010	13620	13610	13620	13610	35
424	20250212	144700	390150420	13620	13610	13620	13610	6
425	20250212	144600	390068750	13620	13610	13620	13610	6
426	20250212	144500	389987070	13610	13610	13620	13610	27
427	20250212	144400	389619380	13600	13600	13610	13600	86
428	20250212	144300	388449130	13610	13610	13610	13600	7
429	20250212	144200	388353910	13610	13610	13610	13610	1
430	20250212	144100	388340300	13610	13610	13610	13600	123
431	20250212	144000	386667240	13600	13610	13610	13600	13
432	20250212	143900	386490430	13610	13620	13620	13610	8
433	20250212	143800	386381500	13620	13620	13620	13610	250
434	20250212	143700	382978680	13620	13620	13620	13610	10
435	20250212	143600	382842530	13610	13620	13620	13610	6
436	20250212	143500	382760860	13620	13610	13620	13610	32
437	20250212	143400	382325080	13610	13620	13620	13610	15
438	20250212	143300	382120920	13620	13620	13620	13620	4
439	20250212	143200	382066440	13630	13620	13630	13620	25
440	20250212	143100	381725770	13620	13620	13620	13620	3
441	20250212	143000	381684910	13620	13620	13620	13620	1
442	20250212	142900	381671290	13620	13630	13630	13620	182
443	20250212	142800	379192200	13630	13630	13630	13630	2
444	20250212	142700	379164940	13620	13630	13630	13620	10
445	20250212	142600	379028690	13630	13630	13630	13630	0
446	20250212	142500	379028690	13630	13620	13630	13620	41
447	20250212	142400	378470030	13630	13630	13630	13630	0
448	20250212	142300	378470030	13630	13620	13630	13620	93
449	20250212	142200	377202490	13630	13630	13630	13630	24
450	20250212	142100	376875370	13630	13620	13630	13620	32
451	20250212	142000	376439490	13620	13620	13620	13620	0
452	20250212	141900	376439490	13620	13630	13630	13620	79
453	20250212	141800	375362770	13620	13620	13620	13620	0
454	20250212	141700	375362770	13620	13620	13620	13620	17
455	20250212	141600	375131230	13630	13660	13660	13630	540
456	20250212	141500	367765220	13640	13640	13640	13640	6
457	20250212	141400	367683380	13640	13640	13640	13640	1
458	20250212	141300	367669740	13640	13640	13640	13640	16
459	20250212	141200	367451500	13660	13660	13660	13660	69
460	20250212	141100	366508960	13640	13640	13640	13640	6
461	20250212	141000	366427120	13670	13670	13670	13670	0
462	20250212	140900	366427120	13670	13650	13670	13640	46
463	20250212	140800	365798790	13670	13670	13670	13670	50
464	20250212	140700	365115290	13650	13660	13660	13650	517
465	20250212	140600	358053130	13660	13650	13660	13650	25
466	20250212	140500	357711740	13650	13650	13650	13650	31
467	20250212	140400	357288590	13650	13650	13650	13650	0
468	20250212	140300	357288590	13650	13660	13660	13650	29
469	20250212	140200	356892500	13650	13650	13650	13650	22
470	20250212	140100	356592200	13650	13650	13650	13650	6
471	20250212	140000	356510300	13660	13660	13660	13660	100
472	20250212	135900	355144300	13660	13650	13660	13650	29
473	20250212	135800	354748210	13650	13650	13650	13650	13
474	20250212	135700	354570760	13650	13650	13650	13650	33
475	20250212	135600	354120310	13660	13650	13660	13650	91
476	20250212	135500	352877920	13650	13650	13650	13640	83
477	20250212	135400	351745020	13650	13650	13650	13650	31
478	20250212	135300	351321870	13650	13650	13660	13650	63
479	20250212	135200	350461680	13640	13640	13640	13640	0
480	20250212	135100	350461680	13640	13640	13640	13640	5
481	20250212	135000	350393480	13660	13660	13660	13660	24
482	20250212	134900	350065640	13640	13640	13640	13640	105
483	20250212	134800	348633440	13650	13650	13650	13650	21
484	20250212	134700	348346790	13650	13650	13650	13650	563
485	20250212	134600	340661840	13640	13640	13640	13640	0
486	20250212	134500	340661840	13640	13640	13640	13640	5
487	20250212	134400	340593640	13650	13650	13650	13650	50
488	20250212	134300	339911140	13650	13640	13650	13640	57
489	20250212	134200	339133410	13640	13640	13640	13640	0
490	20250212	134100	339133410	13640	13640	13640	13640	119
491	20250212	134000	337510250	13640	13650	13650	13640	28
492	20250212	133900	337128090	13640	13640	13640	13640	18
493	20250212	133800	336882570	13640	13640	13640	13640	171
494	20250212	133700	334550130	13640	13650	13650	13640	35
495	20250212	133600	334072490	13640	13640	13650	13640	82
496	20250212	133500	332953510	13640	13640	13640	13640	6
497	20250212	133400	332871670	13640	13650	13650	13640	27
498	20250212	133300	332503150	13650	13640	13650	13640	11
499	20250212	133200	332353100	13650	13650	13650	13650	20
500	20250212	133100	332080100	13640	13650	13650	13640	55
501	20250212	133000	331329400	13650	13650	13650	13650	24
502	20250212	132900	331001800	13640	13640	13640	13640	6
503	20250212	132800	330919960	13640	13640	13640	13640	111
504	20250212	132700	329405920	13650	13640	13650	13640	379
505	20250212	132600	324236120	13640	13640	13640	13640	0
506	20250212	132500	324236120	13640	13640	13640	13640	5
507	20250212	132400	324167920	13640	13650	13650	13640	35
508	20250212	132300	323690280	13640	13650	13650	13640	106
509	20250212	132200	322243440	13640	13640	13640	13640	0
510	20250212	132100	322243440	13640	13640	13650	13640	160
511	20250212	132000	320060800	13640	13640	13640	13640	0
512	20250212	131900	320060800	13640	13650	13650	13640	41
513	20250212	131800	319501220	13650	13650	13650	13650	25
514	20250212	131700	319159970	13640	13640	13640	13640	16
515	20250212	131600	318941730	13640	13640	13640	13640	0
516	20250212	131500	318941730	13640	13640	13640	13640	106
517	20250212	131400	317495890	13650	13650	13650	13650	24
518	20250212	131300	317168290	13640	13650	13650	13640	1505
519	20250212	131200	296625090	13650	13650	13650	13650	0
520	20250212	131100	296625090	13650	13640	13650	13640	38
521	20250212	131000	296106520	13640	13640	13640	13640	188
522	20250212	130900	293542200	13640	13640	13640	13640	6
523	20250212	130800	293460360	13650	13650	13650	13650	24
524	20250212	130700	293132760	13640	13640	13650	13640	306
525	20250212	130600	288958910	13640	13640	13640	13640	0
526	20250212	130500	288958910	13640	13650	13650	13640	41
527	20250212	130400	288399430	13640	13640	13640	13640	0
528	20250212	130300	288399430	13640	13640	13640	13640	5
529	20250212	130200	288331230	13640	13640	13640	13640	112
530	20250212	130100	286803550	13650	13640	13650	13640	29
531	20250212	130000	286407750	13650	13650	13650	13650	0
532	20250212	125900	286407750	13650	13640	13650	13640	13
533	20250212	125800	286230360	13650	13650	13660	13650	113
534	20250212	125700	284687670	13650	13650	13650	13650	5
535	20250212	125600	284619420	13660	13660	13660	13660	1
536	20250212	125500	284605760	13660	13660	13670	13660	26
537	20250212	125400	284250580	13660	13650	13660	13650	19
538	20250212	125300	283991150	13660	13660	13660	13660	5
539	20250212	125200	283922850	13670	13660	13670	13660	24
540	20250212	125100	283594780	13650	13650	13650	13650	6
541	20250212	125000	283512880	13650	13650	13650	13650	11
542	20250212	124900	283362730	13650	13670	13670	13650	185
543	20250212	124800	280833880	13650	13650	13650	13650	0
544	20250212	124700	280833880	13650	13650	13650	13650	5
545	20250212	124600	280765630	13660	13660	13660	13660	11
546	20250212	124500	280615370	13660	13670	13670	13660	30
547	20250212	124400	280205330	13660	13660	13660	13660	0
548	20250212	124300	280205330	13660	13670	13670	13660	6
549	20250212	124200	280123360	13670	13670	13670	13670	24
550	20250212	124100	279795280	13660	13660	13660	13660	6
551	20250212	124000	279713320	13660	13660	13660	13660	0
552	20250212	123900	279713320	13660	13670	13670	13660	109
553	20250212	123800	278223340	13670	13660	13670	13660	42
554	20250212	123700	277649600	13660	13660	13660	13660	5
555	20250212	123600	277581300	13670	13670	13670	13670	24
556	20250212	123500	277253220	13660	13660	13660	13660	17
557	20250212	123400	277021000	13660	13660	13660	13660	0
558	20250212	123300	277021000	13660	13660	13660	13660	5
559	20250212	123200	276952700	13670	13670	13670	13670	24
560	20250212	123100	276624620	13660	13660	13660	13660	28
561	20250212	123000	276242140	13660	13660	13660	13660	100
562	20250212	122900	274876140	13660	13670	13670	13660	30
563	20250212	122800	274466090	13660	13660	13660	13660	17
564	20250212	122700	274233870	13670	13670	13670	13670	100
565	20250212	122600	272866870	13670	13660	13670	13660	29
566	20250212	122500	272470490	13670	13670	13670	13670	110
567	20250212	122400	270966790	13660	13660	13660	13660	25
568	20250212	122300	270625290	13670	13670	13670	13670	24
569	20250212	122200	270297210	13660	13670	13670	13660	91
570	20250212	122100	269053300	13670	13670	13670	13670	0
571	20250212	122000	269053300	13670	13660	13670	13660	29
572	20250212	121900	268656920	13660	13660	13660	13660	0
573	20250212	121800	268656920	13660	13660	13660	13660	6
574	20250212	121700	268574960	13670	13670	13670	13670	0
575	20250212	121600	268574960	13670	13660	13670	13660	40
576	20250212	121500	268028320	13660	13660	13660	13660	0
577	20250212	121400	268028320	13660	13660	13660	13660	6
578	20250212	121300	267946360	13670	13670	13670	13670	24
579	20250212	121200	267618280	13660	13660	13660	13660	16
580	20250212	121100	267399720	13670	13670	13670	13670	0
581	20250212	121000	267399720	13670	13660	13670	13660	29
582	20250212	120900	267003340	13660	13660	13660	13660	11
583	20250212	120800	266853080	13660	13660	13660	13660	6
584	20250212	120700	266771120	13670	13670	13670	13670	25
585	20250212	120600	266429370	13660	13660	13660	13660	5
586	20250212	120500	266361070	13660	13660	13660	13660	22
587	20250212	120400	266060550	13660	13660	13660	13660	6
588	20250212	120300	265978590	13670	13670	13670	13670	24
589	20250212	120200	265650510	13660	13660	13660	13660	5
590	20250212	120100	265582210	13660	13660	13660	13660	248
591	20250212	120000	262194530	13660	13650	13660	13650	58
592	20250212	115900	261402590	13660	13660	13660	13660	5
593	20250212	115800	261334290	13650	13650	13650	13650	6
594	20250212	115700	261252390	13660	13660	13660	13660	24
595	20250212	115600	260924550	13650	13650	13650	13650	5
596	20250212	115500	260856300	13670	13670	13670	13670	0
597	20250212	115400	260856300	13670	13650	13670	13650	30
598	20250212	115300	260446320	13670	13670	13670	13670	0
599	20250212	115200	260446320	13670	13650	13670	13650	42
600	20250212	115100	259872280	13670	13670	13670	13670	30
601	20250212	115000	259462180	13650	13650	13650	13650	28
602	20250212	114900	259079980	13650	13650	13650	13650	0
603	20250212	114800	259079980	13650	13650	13650	13650	5
604	20250212	114700	259011730	13670	13670	13670	13670	24
605	20250212	114600	258683650	13650	13650	13650	13650	16
606	20250212	114500	258465250	13670	13670	13670	13670	0
607	20250212	114400	258465250	13670	13640	13670	13640	30
608	20250212	114300	258055330	13640	13640	13640	13640	0
609	20250212	114200	258055330	13640	13640	13640	13640	216
610	20250212	114100	255109090	13670	13670	13670	13670	25
611	20250212	114000	254767340	13640	13640	13640	13640	6
612	20250212	113900	254685500	13650	13680	13680	13650	106
613	20250212	113800	253238420	13690	13670	13690	13670	20
614	20250212	113700	252964910	13670	13670	13670	13670	0
615	20250212	113600	252964910	13670	13670	13670	13670	1
616	20250212	113500	252951240	13680	13670	13680	13670	20
617	20250212	113400	252677750	13670	13670	13670	13670	5
618	20250212	113300	252609400	13690	13690	13690	13690	0
619	20250212	113200	252609400	13690	13680	13690	13680	22
620	20250212	113100	252308350	13670	13650	13670	13650	25
621	20250212	113000	251967060	13650	13650	13650	13650	6
622	20250212	112900	251885160	13660	13670	13670	13660	200
623	20250212	112800	249152480	13690	13690	13690	13670	129
624	20250212	112700	247386570	13670	13670	13670	13670	11
625	20250212	112600	247236200	13670	13670	13670	13670	6
626	20250212	112500	247154180	13690	13690	13690	13690	24
627	20250212	112400	246825620	13670	13680	13680	13670	6
628	20250212	112300	246743550	13680	13680	13680	13680	11
629	20250212	112200	246593070	13680	13690	13690	13680	103
630	20250212	112100	245183790	13690	13680	13690	13680	11
631	20250212	112000	245033250	13670	13670	13670	13670	6
632	20250212	111900	244951230	13690	13690	13690	13690	0
633	20250212	111800	244951230	13690	13670	13690	13670	30
634	20250212	111700	244540630	13670	13670	13670	13670	0
635	20250212	111600	244540630	13670	13670	13670	13670	35
636	20250212	111500	244062180	13690	13690	13690	13690	24
637	20250212	111400	243733620	13670	13670	13670	13670	5
638	20250212	111300	243665270	13670	13670	13670	13670	40
639	20250212	111200	243118470	13670	13670	13690	13670	52
640	20250212	111100	242407150	13670	13670	13670	13670	0
641	20250212	111000	242407150	13670	13670	13670	13670	5
642	20250212	110900	242338800	13670	13670	13670	13650	1028
643	20250212	110800	228294740	13670	13670	13670	13670	27
644	20250212	110700	227925650	13670	13670	13670	13670	0
645	20250212	110600	227925650	13670	13690	13690	13670	15
646	20250212	110500	227720420	13680	13680	13680	13680	15
647	20250212	110400	227515220	13680	13680	13680	13680	1
648	20250212	110300	227501540	13670	13690	13690	13670	44
649	20250212	110200	226899600	13680	13670	13680	13670	7
650	20250212	110100	226803900	13700	13700	13700	13700	0
651	20250212	110000	226803900	13700	13680	13700	13680	6
652	20250212	105900	226721800	13700	13700	13700	13700	26
653	20250212	105800	226365600	13680	13680	13680	13680	5
654	20250212	105700	226297200	13710	13700	13710	13700	6
655	20250212	105600	226214950	13680	13690	13710	13680	27
656	20250212	105500	225845070	13690	13690	13690	13690	1
657	20250212	105400	225831380	13690	13690	13690	13690	1
658	20250212	105300	225817690	13710	13690	13710	13690	26
659	20250212	105200	225461480	13690	13690	13690	13690	1
660	20250212	105100	225447790	13700	13690	13700	13690	3
661	20250212	105000	225406710	13680	13730	13730	13680	383
662	20250212	104900	220154470	13720	13710	13720	13710	73
663	20250212	104800	219153420	13710	13710	13710	13710	6
664	20250212	104700	219071160	13710	13690	13710	13690	496
665	20250212	104600	212273900	13690	13660	13690	13660	514
666	20250212	104500	205246440	13670	13670	13670	13670	1
667	20250212	104400	205232770	13660	13660	13660	13660	5
668	20250212	104300	205164470	13670	13670	13670	13670	24
669	20250212	104200	204836390	13660	13670	13670	13660	8
670	20250212	104100	204727090	13670	13670	13670	13670	10
671	20250212	104000	204590390	13660	13660	13660	13660	71
672	20250212	103900	203620530	13640	13640	13640	13640	0
673	20250212	103800	203620530	13640	13640	13640	13640	17
674	20250212	103700	203388650	13640	13660	13660	13640	408
675	20250212	103600	197822360	13650	13640	13650	13640	11
676	20250212	103500	197672260	13640	13640	13640	13640	0
677	20250212	103400	197672260	13640	13640	13640	13640	46
678	20250212	103300	197044820	13660	13650	13660	13640	153
679	20250212	103200	194957240	13650	13650	13650	13650	5
680	20250212	103100	194888990	13650	13650	13650	13650	15
681	20250212	103000	194684240	13650	13650	13670	13650	26
682	20250212	102900	194328900	13650	13650	13650	13650	0
683	20250212	102800	194328900	13650	13670	13670	13650	9
684	20250212	102700	194205930	13650	13640	13650	13640	18
685	20250212	102600	193960380	13640	13650	13650	13640	3
686	20250212	102500	193919440	13650	13650	13650	13650	0
687	20250212	102400	193919440	13650	13640	13670	13640	26
688	20250212	102300	193564640	13640	13640	13640	13640	1
689	20250212	102200	193551000	13640	13640	13640	13640	3
690	20250212	102100	193510080	13650	13650	13650	13650	12
691	20250212	102000	193346280	13640	13620	13640	13620	17
692	20250212	101900	193114500	13650	13650	13650	13650	0
693	20250212	101800	193114500	13650	13650	13650	13650	1
694	20250212	101700	193100850	13670	13640	13670	13640	27
695	20250212	101600	192732210	13620	13620	13620	13620	5
696	20250212	101500	192664110	13630	13630	13630	13630	12
697	20250212	101400	192500550	13630	13630	13640	13630	30
698	20250212	101300	192091520	13620	13620	13620	13620	117
699	20250212	101200	190497980	13610	13610	13610	13610	10
700	20250212	101100	190361880	13620	13620	13620	13610	127
701	20250212	101000	188633140	13610	13610	13620	13610	49
702	20250212	100900	187966220	13610	13610	13610	13610	77
703	20250212	100800	186918250	13610	13610	13610	13610	5
704	20250212	100700	186850200	13630	13670	13670	13620	103
705	20250212	100600	185446990	13630	13640	13670	13610	25
706	20250212	100500	185105970	13630	13580	13630	13580	4460
707	20250212	100400	124451520	13580	13590	13590	13580	31
708	20250212	100300	124030290	13590	13590	13590	13590	4
709	20250212	100200	123975930	13580	13590	13590	13580	10
710	20250212	100100	123840080	13590	13590	13590	13590	36
711	20250212	100000	123350840	13580	13580	13580	13570	64
712	20250212	095900	122481780	13580	13580	13580	13580	6
713	20250212	095800	122400300	13570	13580	13590	13570	29
714	20250212	095700	122006400	13570	13570	13570	13570	37
715	20250212	095600	121504310	13570	13580	13580	13570	232
716	20250212	095500	118354230	13590	13590	13590	13590	25
717	20250212	095400	118014480	13580	13580	13580	13580	5
718	20250212	095300	117946580	13590	13590	13590	13590	0
719	20250212	095200	117946580	13590	13590	13590	13590	66
720	20250212	095100	117049640	13600	13590	13600	13590	59
721	20250212	095000	116247580	13580	13600	13600	13580	11
722	20250212	094900	116098100	13590	13590	13590	13590	207
723	20250212	094800	113284970	13590	13590	13590	13580	59
724	20250212	094700	112483210	13580	13580	13580	13580	3
725	20250212	094600	112442470	13580	13580	13580	13580	6
726	20250212	094500	112360990	13590	13590	13590	13590	35
727	20250212	094400	111885340	13580	13580	13580	13580	5
728	20250212	094300	111817440	13600	13570	13600	13570	1095
729	20250212	094200	96948890	13550	13560	13570	13550	37
730	20250212	094100	96446960	13560	13530	13560	13530	335
731	20250212	094000	91911260	13500	13570	13570	13450	2062
732	20250212	093900	64037760	13570	13570	13570	13570	5
733	20250212	093800	63969910	13570	13570	13580	13570	137
734	20250212	093700	62110110	13570	13550	13570	13550	7
735	20250212	093600	62015240	13570	13570	13570	13570	1
736	20250212	093500	62001670	13550	13550	13550	13550	7
737	20250212	093400	61906820	13580	13540	13580	13540	64
738	20250212	093300	61039070	13540	13540	13540	13540	6
739	20250212	093200	60957830	13580	13520	13580	13520	548
740	20250212	093100	53537360	13520	13500	13520	13500	9
741	20250212	093000	53415780	13520	13500	13520	13500	12
742	20250212	092900	53253760	13500	13500	13500	13500	5
743	20250212	092800	53186260	13500	13580	13580	13500	1130
744	20250212	092700	37895280	13590	13550	13600	13550	9
745	20250212	092600	37773210	13600	13550	13600	13550	89
746	20250212	092500	36563550	13570	13550	13570	13540	178
747	20250212	092400	34150580	13530	13540	13550	13530	205
748	20250212	092300	31372860	13550	13550	13550	13510	16
749	20250212	092200	31156420	13550	13530	13550	13500	227
750	20250212	092100	28081760	13540	13460	13540	13460	915
751	20250212	092000	15729510	13450	13450	13450	13450	0
752	20250212	091900	15729510	13450	13450	13450	13450	6
753	20250212	091800	15648810	13450	13450	13450	13450	11
754	20250212	091700	15500860	13450	13450	13450	13450	5
755	20250212	091600	15433610	13480	13470	13480	13470	31
756	20250212	091500	15015850	13450	13450	13450	13450	5
757	20250212	091400	14948600	13480	13480	13480	13480	0
758	20250212	091300	14948600	13480	13420	13480	13420	103
759	20250212	091200	13563750	13440	13440	13440	13440	4
760	20250212	091100	13509990	13440	13450	13450	13440	180
761	20250212	091000	11090410	13450	13450	13450	13450	5
762	20250212	090900	11023160	13460	13460	13460	13460	2
763	20250212	090800	10996240	13490	13450	13490	13450	35
764	20250212	090700	10525340	13450	13490	13490	13450	60
765	20250212	090600	9718240	13460	13490	13490	13440	151
766	20250212	090500	7683360	13460	13460	13460	13440	31
767	20250212	090400	7266210	13440	13440	13440	13440	0
768	20250212	090300	7266210	13440	13420	13440	13420	20
769	20250212	090200	6997530	13420	13420	13420	13420	17
770	20250212	090100	6769390	13410	13450	13450	13400	371
771	20250212	090000	1791470	13460	13470	13490	13460	133