KissMeData/457600/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	215000	3990806435	4165	4165	4165	4165	7832
3	20250213	214900	3990806435	4165	4165	4165	4165	0
4	20250213	214800	3990806435	4165	4165	4165	4165	0
5	20250213	214700	3990806435	4165	4165	4165	4165	0
6	20250213	214600	3990806435	4165	4165	4165	4165	0
7	20250213	214500	3990806435	4165	4165	4165	4165	0
8	20250213	214400	3990806435	4165	4165	4165	4165	0
9	20250213	214300	3990806435	4165	4165	4165	4165	0
10	20250213	214200	3990806435	4165	4165	4165	4165	0
11	20250213	214100	3990806435	4165	4165	4165	4165	0
12	20250213	214000	3990806435	4165	4165	4165	4165	0
13	20250213	213900	3990806435	4165	4165	4165	4165	0
14	20250213	213800	3990806435	4165	4165	4165	4165	0
15	20250213	213700	3990806435	4165	4165	4165	4165	0
16	20250213	213600	3990806435	4165	4165	4165	4165	0
17	20250213	213500	3990806435	4165	4165	4165	4165	0
18	20250213	213400	3990806435	4165	4165	4165	4165	0
19	20250213	213300	3990806435	4165	4165	4165	4165	0
20	20250213	213200	3990806435	4165	4165	4165	4165	0
21	20250213	213100	3990806435	4165	4165	4165	4165	0
22	20250213	213000	3990806435	4165	4165	4165	4165	0
23	20250213	212900	3990806435	4165	4165	4165	4165	0
24	20250213	212800	3990806435	4165	4165	4165	4165	0
25	20250213	212700	3990806435	4165	4165	4165	4165	0
26	20250213	212600	3990806435	4165	4165	4165	4165	0
27	20250213	212500	3990806435	4165	4165	4165	4165	0
28	20250213	212400	3990806435	4165	4165	4165	4165	0
29	20250213	212300	3990806435	4165	4165	4165	4165	0
30	20250213	212200	3990806435	4165	4165	4165	4165	0
31	20250213	212100	3990806435	4165	4165	4165	4165	0
32	20250213	212000	3990806435	4165	4165	4165	4165	7832
33	20250213	211900	3990806435	4165	4165	4165	4165	0
34	20250213	211800	3990806435	4165	4165	4165	4165	0
35	20250213	211700	3990806435	4165	4165	4165	4165	0
36	20250213	211600	3990806435	4165	4165	4165	4165	0
37	20250213	211500	3990806435	4165	4165	4165	4165	0
38	20250213	211400	3990806435	4165	4165	4165	4165	0
39	20250213	211300	3990806435	4165	4165	4165	4165	0
40	20250213	211200	3990806435	4165	4165	4165	4165	0
41	20250213	211100	3990806435	4165	4165	4165	4165	0
42	20250213	211000	3990806435	4165	4165	4165	4165	0
43	20250213	210900	3990806435	4165	4165	4165	4165	0
44	20250213	210800	3990806435	4165	4165	4165	4165	0
45	20250213	210700	3990806435	4165	4165	4165	4165	0
46	20250213	210600	3990806435	4165	4165	4165	4165	0
47	20250213	210500	3990806435	4165	4165	4165	4165	0
48	20250213	210400	3990806435	4165	4165	4165	4165	0
49	20250213	210300	3990806435	4165	4165	4165	4165	0
50	20250213	210200	3990806435	4165	4165	4165	4165	0
51	20250213	210100	3990806435	4165	4165	4165	4165	0
52	20250213	210000	3990806435	4165	4165	4165	4165	0
53	20250213	205900	3990806435	4165	4165	4165	4165	0
54	20250213	205800	3990806435	4165	4165	4165	4165	0
55	20250213	205700	3990806435	4165	4165	4165	4165	0
56	20250213	205600	3990806435	4165	4165	4165	4165	0
57	20250213	205500	3990806435	4165	4165	4165	4165	0
58	20250213	205400	3990806435	4165	4165	4165	4165	0
59	20250213	205300	3990806435	4165	4165	4165	4165	0
60	20250213	205200	3990806435	4165	4165	4165	4165	0
61	20250213	205100	3990806435	4165	4165	4165	4165	0
62	20250213	205000	3990806435	4165	4165	4165	4165	7832
63	20250213	204900	3990806435	4165	4165	4165	4165	0
64	20250213	204800	3990806435	4165	4165	4165	4165	0
65	20250213	204700	3990806435	4165	4165	4165	4165	0
66	20250213	204600	3990806435	4165	4165	4165	4165	0
67	20250213	204500	3990806435	4165	4165	4165	4165	0
68	20250213	204400	3990806435	4165	4165	4165	4165	0
69	20250213	204300	3990806435	4165	4165	4165	4165	0
70	20250213	204200	3990806435	4165	4165	4165	4165	0
71	20250213	204100	3990806435	4165	4165	4165	4165	0
72	20250213	204000	3990806435	4165	4165	4165	4165	0
73	20250213	203900	3990806435	4165	4165	4165	4165	0
74	20250213	203800	3990806435	4165	4165	4165	4165	0
75	20250213	203700	3990806435	4165	4165	4165	4165	0
76	20250213	203600	3990806435	4165	4165	4165	4165	0
77	20250213	203500	3990806435	4165	4165	4165	4165	0
78	20250213	203400	3990806435	4165	4165	4165	4165	0
79	20250213	203300	3990806435	4165	4165	4165	4165	0
80	20250213	203200	3990806435	4165	4165	4165	4165	0
81	20250213	203100	3990806435	4165	4165	4165	4165	0
82	20250213	203000	3990806435	4165	4165	4165	4165	0
83	20250213	202900	3990806435	4165	4165	4165	4165	0
84	20250213	202800	3990806435	4165	4165	4165	4165	0
85	20250213	202700	3990806435	4165	4165	4165	4165	0
86	20250213	202600	3990806435	4165	4165	4165	4165	0
87	20250213	202500	3990806435	4165	4165	4165	4165	0
88	20250213	202400	3990806435	4165	4165	4165	4165	0
89	20250213	202300	3990806435	4165	4165	4165	4165	0
90	20250213	202200	3990806435	4165	4165	4165	4165	0
91	20250213	202100	3990806435	4165	4165	4165	4165	0
92	20250213	202000	3990806435	4165	4165	4165	4165	7832
93	20250213	201900	3990806435	4165	4165	4165	4165	0
94	20250213	201800	3990806435	4165	4165	4165	4165	0
95	20250213	201700	3990806435	4165	4165	4165	4165	0
96	20250213	201600	3990806435	4165	4165	4165	4165	0
97	20250213	201500	3990806435	4165	4165	4165	4165	0
98	20250213	201400	3990806435	4165	4165	4165	4165	0
99	20250213	201300	3990806435	4165	4165	4165	4165	0
100	20250213	201200	3990806435	4165	4165	4165	4165	0
101	20250213	201100	3990806435	4165	4165	4165	4165	0
102	20250213	201000	3990806435	4165	4165	4165	4165	0
103	20250213	200900	3990806435	4165	4165	4165	4165	0
104	20250213	200800	3990806435	4165	4165	4165	4165	0
105	20250213	200700	3990806435	4165	4165	4165	4165	0
106	20250213	200600	3990806435	4165	4165	4165	4165	0
107	20250213	200500	3990806435	4165	4165	4165	4165	0
108	20250213	200400	3990806435	4165	4165	4165	4165	0
109	20250213	200300	3990806435	4165	4165	4165	4165	0
110	20250213	200200	3990806435	4165	4165	4165	4165	0
111	20250213	200100	3990806435	4165	4165	4165	4165	0
112	20250213	200000	3990806435	4165	4165	4165	4165	0
113	20250213	195900	3990806435	4165	4165	4165	4165	0
114	20250213	195800	3990806435	4165	4165	4165	4165	0
115	20250213	195700	3990806435	4165	4165	4165	4165	0
116	20250213	195600	3990806435	4165	4165	4165	4165	0
117	20250213	195500	3990806435	4165	4165	4165	4165	0
118	20250213	195400	3990806435	4165	4165	4165	4165	0
119	20250213	195300	3990806435	4165	4165	4165	4165	0
120	20250213	195200	3990806435	4165	4165	4165	4165	0
121	20250213	195100	3990806435	4165	4165	4165	4165	0
122	20250213	195000	3990806435	4165	4165	4165	4165	7832
123	20250213	194900	3990806435	4165	4165	4165	4165	0
124	20250213	194800	3990806435	4165	4165	4165	4165	0
125	20250213	194700	3990806435	4165	4165	4165	4165	0
126	20250213	194600	3990806435	4165	4165	4165	4165	0
127	20250213	194500	3990806435	4165	4165	4165	4165	0
128	20250213	194400	3990806435	4165	4165	4165	4165	0
129	20250213	194300	3990806435	4165	4165	4165	4165	0
130	20250213	194200	3990806435	4165	4165	4165	4165	0
131	20250213	194100	3990806435	4165	4165	4165	4165	0
132	20250213	194000	3990806435	4165	4165	4165	4165	0
133	20250213	193900	3990806435	4165	4165	4165	4165	0
134	20250213	193800	3990806435	4165	4165	4165	4165	0
135	20250213	193700	3990806435	4165	4165	4165	4165	0
136	20250213	193600	3990806435	4165	4165	4165	4165	0
137	20250213	193500	3990806435	4165	4165	4165	4165	0
138	20250213	193400	3990806435	4165	4165	4165	4165	0
139	20250213	193300	3990806435	4165	4165	4165	4165	0
140	20250213	193200	3990806435	4165	4165	4165	4165	0
141	20250213	193100	3990806435	4165	4165	4165	4165	0
142	20250213	193000	3990806435	4165	4165	4165	4165	0
143	20250213	192900	3990806435	4165	4165	4165	4165	0
144	20250213	192800	3990806435	4165	4165	4165	4165	0
145	20250213	192700	3990806435	4165	4165	4165	4165	0
146	20250213	192600	3990806435	4165	4165	4165	4165	0
147	20250213	192500	3990806435	4165	4165	4165	4165	0
148	20250213	192400	3990806435	4165	4165	4165	4165	0
149	20250213	192300	3990806435	4165	4165	4165	4165	0
150	20250213	192200	3990806435	4165	4165	4165	4165	0
151	20250213	192100	3990806435	4165	4165	4165	4165	0
152	20250213	192000	3990806435	4165	4165	4165	4165	7832
153	20250213	191900	3990806435	4165	4165	4165	4165	0
154	20250213	191800	3990806435	4165	4165	4165	4165	0
155	20250213	191700	3990806435	4165	4165	4165	4165	0
156	20250213	191600	3990806435	4165	4165	4165	4165	0
157	20250213	191500	3990806435	4165	4165	4165	4165	0
158	20250213	191400	3990806435	4165	4165	4165	4165	0
159	20250213	191300	3990806435	4165	4165	4165	4165	0
160	20250213	191200	3990806435	4165	4165	4165	4165	0
161	20250213	191100	3990806435	4165	4165	4165	4165	0
162	20250213	191000	3990806435	4165	4165	4165	4165	0
163	20250213	190900	3990806435	4165	4165	4165	4165	0
164	20250213	190800	3990806435	4165	4165	4165	4165	0
165	20250213	190700	3990806435	4165	4165	4165	4165	0
166	20250213	190600	3990806435	4165	4165	4165	4165	0
167	20250213	190500	3990806435	4165	4165	4165	4165	0
168	20250213	190400	3990806435	4165	4165	4165	4165	0
169	20250213	190300	3990806435	4165	4165	4165	4165	0
170	20250213	190200	3990806435	4165	4165	4165	4165	0
171	20250213	190100	3990806435	4165	4165	4165	4165	0
172	20250213	190000	3990806435	4165	4165	4165	4165	0
173	20250213	185900	3990806435	4165	4165	4165	4165	0
174	20250213	185800	3990806435	4165	4165	4165	4165	0
175	20250213	185700	3990806435	4165	4165	4165	4165	0
176	20250213	185600	3990806435	4165	4165	4165	4165	0
177	20250213	185500	3990806435	4165	4165	4165	4165	0
178	20250213	185400	3990806435	4165	4165	4165	4165	0
179	20250213	185300	3990806435	4165	4165	4165	4165	0
180	20250213	185200	3990806435	4165	4165	4165	4165	0
181	20250213	185100	3990806435	4165	4165	4165	4165	0
182	20250213	185000	3990806435	4165	4165	4165	4165	7832
183	20250213	184900	3990806435	4165	4165	4165	4165	0
184	20250213	184800	3990806435	4165	4165	4165	4165	0
185	20250213	184700	3990806435	4165	4165	4165	4165	0
186	20250213	184600	3990806435	4165	4165	4165	4165	0
187	20250213	184500	3990806435	4165	4165	4165	4165	0
188	20250213	184400	3990806435	4165	4165	4165	4165	0
189	20250213	184300	3990806435	4165	4165	4165	4165	0
190	20250213	184200	3990806435	4165	4165	4165	4165	0
191	20250213	184100	3990806435	4165	4165	4165	4165	0
192	20250213	184000	3990806435	4165	4165	4165	4165	0
193	20250213	183900	3990806435	4165	4165	4165	4165	0
194	20250213	183800	3990806435	4165	4165	4165	4165	0
195	20250213	183700	3990806435	4165	4165	4165	4165	0
196	20250213	183600	3990806435	4165	4165	4165	4165	0
197	20250213	183500	3990806435	4165	4165	4165	4165	0
198	20250213	183400	3990806435	4165	4165	4165	4165	0
199	20250213	183300	3990806435	4165	4165	4165	4165	0
200	20250213	183200	3990806435	4165	4165	4165	4165	0
201	20250213	183100	3990806435	4165	4165	4165	4165	0
202	20250213	183000	3990806435	4165	4165	4165	4165	0
203	20250213	182900	3990806435	4165	4165	4165	4165	0
204	20250213	182800	3990806435	4165	4165	4165	4165	0
205	20250213	182700	3990806435	4165	4165	4165	4165	0
206	20250213	182600	3990806435	4165	4165	4165	4165	0
207	20250213	182500	3990806435	4165	4165	4165	4165	0
208	20250213	182400	3990806435	4165	4165	4165	4165	0
209	20250213	182300	3990806435	4165	4165	4165	4165	0
210	20250213	182200	3990806435	4165	4165	4165	4165	0
211	20250213	182100	3990806435	4165	4165	4165	4165	0
212	20250213	182000	3990806435	4165	4165	4165	4165	7832
213	20250213	181900	3990806435	4165	4165	4165	4165	0
214	20250213	181800	3990806435	4165	4165	4165	4165	0
215	20250213	181700	3990806435	4165	4165	4165	4165	0
216	20250213	181600	3990806435	4165	4165	4165	4165	0
217	20250213	181500	3990806435	4165	4165	4165	4165	0
218	20250213	181400	3990806435	4165	4165	4165	4165	0
219	20250213	181300	3990806435	4165	4165	4165	4165	0
220	20250213	181200	3990806435	4165	4165	4165	4165	0
221	20250213	181100	3990806435	4165	4165	4165	4165	0
222	20250213	181000	3990806435	4165	4165	4165	4165	0
223	20250213	180900	3990806435	4165	4165	4165	4165	0
224	20250213	180800	3990806435	4165	4165	4165	4165	0
225	20250213	180700	3990806435	4165	4165	4165	4165	0
226	20250213	180600	3990806435	4165	4165	4165	4165	0
227	20250213	180500	3990806435	4165	4165	4165	4165	0
228	20250213	180400	3990806435	4165	4165	4165	4165	0
229	20250213	180300	3990806435	4165	4165	4165	4165	0
230	20250213	180200	3990806435	4165	4165	4165	4165	0
231	20250213	180100	3990806435	4165	4165	4165	4165	0
232	20250213	180000	3990806435	4165	4165	4165	4165	0
233	20250213	175900	3990806435	4165	4165	4165	4165	0
234	20250213	175800	3990806435	4165	4165	4165	4165	0
235	20250213	175700	3990806435	4165	4165	4165	4165	0
236	20250213	175600	3990806435	4165	4165	4165	4165	0
237	20250213	175500	3990806435	4165	4165	4165	4165	0
238	20250213	175400	3990806435	4165	4165	4165	4165	0
239	20250213	175300	3990806435	4165	4165	4165	4165	0
240	20250213	175200	3990806435	4165	4165	4165	4165	0
241	20250213	175100	3990806435	4165	4165	4165	4165	0
242	20250213	175000	3990806435	4165	4165	4165	4165	7832
243	20250213	174900	3990806435	4165	4165	4165	4165	0
244	20250213	174800	3990806435	4165	4165	4165	4165	0
245	20250213	174700	3990806435	4165	4165	4165	4165	0
246	20250213	174600	3990806435	4165	4165	4165	4165	0
247	20250213	174500	3990806435	4165	4165	4165	4165	0
248	20250213	174400	3990806435	4165	4165	4165	4165	0
249	20250213	174300	3990806435	4165	4165	4165	4165	0
250	20250213	174200	3990806435	4165	4165	4165	4165	0
251	20250213	174100	3990806435	4165	4165	4165	4165	0
252	20250213	174000	3990806435	4165	4165	4165	4165	0
253	20250213	173900	3990806435	4165	4165	4165	4165	0
254	20250213	173800	3990806435	4165	4165	4165	4165	0
255	20250213	173700	3990806435	4165	4165	4165	4165	0
256	20250213	173600	3990806435	4165	4165	4165	4165	0
257	20250213	173500	3990806435	4165	4165	4165	4165	0
258	20250213	173400	3990806435	4165	4165	4165	4165	0
259	20250213	173300	3990806435	4165	4165	4165	4165	0
260	20250213	173200	3990806435	4165	4165	4165	4165	0
261	20250213	173100	3990806435	4165	4165	4165	4165	0
262	20250213	173000	3990806435	4165	4165	4165	4165	0
263	20250213	172900	3990806435	4165	4165	4165	4165	0
264	20250213	172800	3990806435	4165	4165	4165	4165	0
265	20250213	172700	3990806435	4165	4165	4165	4165	0
266	20250213	172600	3990806435	4165	4165	4165	4165	0
267	20250213	172500	3990806435	4165	4165	4165	4165	0
268	20250213	172400	3990806435	4165	4165	4165	4165	0
269	20250213	172300	3990806435	4165	4165	4165	4165	0
270	20250213	172200	3990806435	4165	4165	4165	4165	0
271	20250213	172100	3990806435	4165	4165	4165	4165	0
272	20250213	172000	3990806435	4165	4165	4165	4165	7832
273	20250213	171900	3990806435	4165	4165	4165	4165	0
274	20250213	171800	3990806435	4165	4165	4165	4165	0
275	20250213	171700	3990806435	4165	4165	4165	4165	0
276	20250213	171600	3990806435	4165	4165	4165	4165	0
277	20250213	171500	3990806435	4165	4165	4165	4165	0
278	20250213	171400	3990806435	4165	4165	4165	4165	0
279	20250213	171300	3990806435	4165	4165	4165	4165	0
280	20250213	171200	3990806435	4165	4165	4165	4165	0
281	20250213	171100	3990806435	4165	4165	4165	4165	0
282	20250213	171000	3990806435	4165	4165	4165	4165	0
283	20250213	170900	3990806435	4165	4165	4165	4165	0
284	20250213	170800	3990806435	4165	4165	4165	4165	0
285	20250213	170700	3990806435	4165	4165	4165	4165	0
286	20250213	170600	3990806435	4165	4165	4165	4165	0
287	20250213	170500	3990806435	4165	4165	4165	4165	0
288	20250213	170400	3990806435	4165	4165	4165	4165	0
289	20250213	170300	3990806435	4165	4165	4165	4165	0
290	20250213	170200	3990806435	4165	4165	4165	4165	0
291	20250213	170100	3990806435	4165	4165	4165	4165	0
292	20250213	170000	3990806435	4165	4165	4165	4165	0
293	20250213	165900	3990806435	4165	4165	4165	4165	0
294	20250213	165800	3990806435	4165	4165	4165	4165	0
295	20250213	165700	3990806435	4165	4165	4165	4165	0
296	20250213	165600	3990806435	4165	4165	4165	4165	0
297	20250213	165500	3990806435	4165	4165	4165	4165	0
298	20250213	165400	3990806435	4165	4165	4165	4165	0
299	20250213	165300	3990806435	4165	4165	4165	4165	0
300	20250213	165200	3990806435	4165	4165	4165	4165	0
301	20250213	165100	3990806435	4165	4165	4165	4165	0
302	20250213	165000	3990806435	4165	4165	4165	4165	7832
303	20250213	164900	3990806435	4165	4165	4165	4165	0
304	20250213	164800	3990806435	4165	4165	4165	4165	0
305	20250213	164700	3990806435	4165	4165	4165	4165	0
306	20250213	164600	3990806435	4165	4165	4165	4165	0
307	20250213	164500	3990806435	4165	4165	4165	4165	0
308	20250213	164400	3990806435	4165	4165	4165	4165	0
309	20250213	164300	3990806435	4165	4165	4165	4165	0
310	20250213	164200	3990806435	4165	4165	4165	4165	0
311	20250213	164100	3990806435	4165	4165	4165	4165	0
312	20250213	164000	3990806435	4165	4165	4165	4165	0
313	20250213	163900	3990806435	4165	4165	4165	4165	0
314	20250213	163800	3990806435	4165	4165	4165	4165	0
315	20250213	163700	3990806435	4165	4165	4165	4165	0
316	20250213	163600	3990806435	4165	4165	4165	4165	0
317	20250213	163500	3990806435	4165	4165	4165	4165	0
318	20250213	163400	3990806435	4165	4165	4165	4165	0
319	20250213	163300	3990806435	4165	4165	4165	4165	0
320	20250213	163200	3990806435	4165	4165	4165	4165	0
321	20250213	163100	3990806435	4165	4165	4165	4165	0
322	20250213	163000	3990806435	4165	4165	4165	4165	0
323	20250213	162900	3990806435	4165	4165	4165	4165	0
324	20250213	162800	3990806435	4165	4165	4165	4165	0
325	20250213	162700	3990806435	4165	4165	4165	4165	0
326	20250213	162600	3990806435	4165	4165	4165	4165	0
327	20250213	162500	3990806435	4165	4165	4165	4165	0
328	20250213	162400	3990806435	4165	4165	4165	4165	0
329	20250213	162300	3990806435	4165	4165	4165	4165	0
330	20250213	162200	3990806435	4165	4165	4165	4165	0
331	20250213	162100	3990806435	4165	4165	4165	4165	0
332	20250213	162000	3990806435	4165	4165	4165	4165	7832
333	20250213	161900	3990806435	4165	4165	4165	4165	0
334	20250213	161800	3990806435	4165	4165	4165	4165	0
335	20250213	161700	3990806435	4165	4165	4165	4165	0
336	20250213	161600	3990806435	4165	4165	4165	4165	0
337	20250213	161500	3990806435	4165	4165	4165	4165	0
338	20250213	161400	3990806435	4165	4165	4165	4165	0
339	20250213	161300	3990806435	4165	4165	4165	4165	0
340	20250213	161200	3990806435	4165	4165	4165	4165	0
341	20250213	161100	3990806435	4165	4165	4165	4165	0
342	20250213	161000	3990806435	4165	4165	4165	4165	0
343	20250213	160900	3990806435	4165	4165	4165	4165	0
344	20250213	160800	3990806435	4165	4165	4165	4165	0
345	20250213	160700	3990806435	4165	4165	4165	4165	0
346	20250213	160600	3990806435	4165	4165	4165	4165	0
347	20250213	160500	3990806435	4165	4165	4165	4165	0
348	20250213	160400	3990806435	4165	4165	4165	4165	0
349	20250213	160300	3990806435	4165	4165	4165	4165	0
350	20250213	160200	3990806435	4165	4165	4165	4165	0
351	20250213	160100	3990806435	4165	4165	4165	4165	0
352	20250213	160000	3990806435	4165	4165	4165	4165	0
353	20250213	155900	3990806435	4165	4165	4165	4165	0
354	20250213	155800	3990806435	4165	4165	4165	4165	0
355	20250213	155700	3990806435	4165	4165	4165	4165	0
356	20250213	155600	3990806435	4165	4165	4165	4165	0
357	20250213	155500	3990806435	4165	4165	4165	4165	0
358	20250213	155400	3990806435	4165	4165	4165	4165	0
359	20250213	155300	3990806435	4165	4165	4165	4165	0
360	20250213	155200	3990806435	4165	4165	4165	4165	0
361	20250213	155100	3990806435	4165	4165	4165	4165	0
362	20250213	155000	3990806435	4165	4165	4165	4165	7832
363	20250213	154900	3990806435	4165	4165	4165	4165	0
364	20250213	154800	3990806435	4165	4165	4165	4165	0
365	20250213	154700	3990806435	4165	4165	4165	4165	0
366	20250213	154600	3990806435	4165	4165	4165	4165	0
367	20250213	154500	3990806435	4165	4165	4165	4165	0
368	20250213	154400	3990806435	4165	4165	4165	4165	0
369	20250213	154300	3990806435	4165	4165	4165	4165	0
370	20250213	154200	3990806435	4165	4165	4165	4165	0
371	20250213	154100	3990806435	4165	4165	4165	4165	0
372	20250213	154000	3990806435	4165	4165	4165	4165	0
373	20250213	153900	3990806435	4165	4165	4165	4165	0
374	20250213	153800	3990806435	4165	4165	4165	4165	0
375	20250213	153700	3990806435	4165	4165	4165	4165	0
376	20250213	153600	3990806435	4165	4165	4165	4165	0
377	20250213	153500	3990806435	4165	4165	4165	4165	0
378	20250213	153400	3990806435	4165	4165	4165	4165	0
379	20250213	153300	3990806435	4165	4165	4165	4165	0
380	20250213	153200	3990806435	4165	4165	4165	4165	0
381	20250213	153100	3990806435	4165	4165	4165	4165	0
382	20250213	153000	3990806435	4165	4165	4165	4165	7832
383	20250213	152900	3958186155	4180	4180	4180	4180	0
384	20250213	152800	3958186155	4180	4180	4180	4180	0
385	20250213	152700	3958186155	4180	4180	4180	4180	0
386	20250213	152600	3958186155	4180	4180	4180	4180	0
387	20250213	152500	3958186155	4180	4180	4180	4180	0
388	20250213	152400	3958186155	4180	4180	4180	4180	0
389	20250213	152300	3958186155	4180	4180	4180	4180	0
390	20250213	152200	3958186155	4180	4180	4180	4180	0
391	20250213	152100	3958186155	4180	4180	4180	4180	0
392	20250213	152000	3958186155	4180	4180	4180	4180	0
393	20250213	151900	3958186155	4180	4180	4185	4165	311
394	20250213	151800	3956889895	4180	4170	4180	4170	412
395	20250213	151700	3955171015	4185	4190	4190	4170	1129
396	20250213	151600	3950462185	4170	4190	4190	4170	153
397	20250213	151500	3949821715	4190	4175	4190	4170	1375
398	20250213	151400	3944087240	4190	4175	4190	4175	1360
399	20250213	151300	3938403945	4185	4175	4185	4175	1105
400	20250213	151200	3933785035	4175	4165	4180	4165	669
401	20250213	151100	3930998510	4165	4175	4180	4165	97
402	20250213	151000	3930593710	4180	4170	4180	4170	1064
403	20250213	150900	3926156495	4175	4180	4180	4175	114
404	20250213	150800	3925680170	4180	4180	4180	4180	340
405	20250213	150700	3924258970	4180	4185	4185	4180	610
406	20250213	150600	3921708880	4185	4185	4185	4185	3
407	20250213	150500	3921696325	4185	4180	4185	4180	233
408	20250213	150400	3920722285	4180	4180	4180	4180	372
409	20250213	150300	3919167325	4180	4180	4180	4180	0
410	20250213	150200	3919167325	4180	4180	4180	4180	7
411	20250213	150100	3919138065	4185	4185	4185	4165	1003
412	20250213	150000	3914940550	4185	4185	4185	4180	60
413	20250213	145900	3914689725	4165	4180	4185	4165	2501
414	20250213	145800	3904244300	4180	4180	4180	4180	0
415	20250213	145700	3904244300	4180	4175	4180	4170	26
416	20250213	145600	3904135820	4180	4180	4180	4180	1405
417	20250213	145500	3898262920	4180	4180	4180	4180	0
418	20250213	145400	3898262920	4180	4180	4180	4180	3
419	20250213	145300	3898250380	4165	4180	4180	4165	518
420	20250213	145200	3896090325	4185	4180	4185	4180	510
421	20250213	145100	3893958510	4185	4180	4185	4180	42
422	20250213	145000	3893782925	4185	4185	4185	4185	4
423	20250213	144900	3893766185	4180	4180	4180	4180	182
424	20250213	144800	3893005425	4180	4185	4185	4180	50
425	20250213	144700	3892796290	4180	4180	4180	4180	23
426	20250213	144600	3892700150	4185	4165	4185	4165	303
427	20250213	144500	3891438015	4165	4185	4185	4165	422
428	20250213	144400	3889680285	4165	4165	4165	4165	113
429	20250213	144300	3889209640	4165	4170	4170	4165	1531
430	20250213	144200	3882831875	4175	4175	4175	4175	25
431	20250213	144100	3882727500	4170	4175	4175	4170	45
432	20250213	144000	3882539775	4190	4190	4190	4190	0
433	20250213	143900	3882539775	4190	4190	4190	4165	842
434	20250213	143800	3879011920	4165	4165	4165	4165	2
435	20250213	143700	3879003590	4165	4170	4170	4165	303
436	20250213	143600	3877741095	4165	4165	4165	4165	7
437	20250213	143500	3877711940	4165	4165	4165	4165	0
438	20250213	143400	3877711940	4165	4165	4165	4165	5
439	20250213	143300	3877691115	4190	4170	4190	4165	1012
440	20250213	143200	3873463310	4165	4165	4165	4165	0
441	20250213	143100	3873463310	4165	4165	4165	4165	0
442	20250213	143000	3873463310	4165	4165	4180	4165	637
443	20250213	142900	3870810175	4195	4195	4195	4195	500
444	20250213	142800	3868712675	4195	4195	4195	4195	1
445	20250213	142700	3868708480	4195	4190	4195	4160	720
446	20250213	142600	3865712785	4160	4190	4190	4160	493
447	20250213	142500	3863648565	4185	4160	4185	4160	2295
448	20250213	142400	3854084085	4165	4165	4165	4165	293
449	20250213	142300	3852863740	4165	4165	4165	4165	1215
450	20250213	142200	3847803265	4170	4175	4175	4170	951
451	20250213	142100	3843835785	4175	4180	4180	4175	422
452	20250213	142000	3842073835	4180	4180	4180	4180	116
453	20250213	141900	3841588955	4180	4180	4180	4180	0
454	20250213	141800	3841588955	4180	4180	4180	4180	4
455	20250213	141700	3841572235	4185	4165	4185	4165	1625
456	20250213	141600	3834803180	4165	4170	4170	4165	370
457	20250213	141500	3833261130	4175	4175	4175	4175	236
458	20250213	141400	3832275830	4180	4180	4180	4180	250
459	20250213	141300	3831230830	4180	4180	4180	4180	521
460	20250213	141200	3829053050	4180	4175	4180	4175	447
461	20250213	141100	3827186630	4175	4170	4180	4170	315
462	20250213	141000	3825873015	4170	4175	4175	4170	1049
463	20250213	140900	3821497175	4180	4180	4180	4180	49
464	20250213	140800	3821292355	4190	4180	4190	4180	77
465	20250213	140700	3820970465	4190	4190	4190	4180	106
466	20250213	140600	3820527325	4180	4185	4190	4180	319
467	20250213	140500	3819192310	4190	4185	4190	4185	570
468	20250213	140400	3816805010	4190	4185	4190	4185	26
469	20250213	140300	3816696185	4190	4190	4190	4190	2
470	20250213	140200	3816687805	4185	4190	4190	4185	401
471	20250213	140100	3815009615	4190	4190	4190	4190	239
472	20250213	140000	3814008205	4190	4190	4190	4190	367
473	20250213	135900	3812470475	4190	4190	4190	4190	143
474	20250213	135800	3811871305	4185	4190	4190	4180	41
475	20250213	135700	3811699715	4190	4190	4190	4180	23
476	20250213	135600	3811603545	4190	4190	4190	4170	450
477	20250213	135500	3809724985	4190	4190	4190	4190	87
478	20250213	135400	3809360455	4180	4180	4180	4180	50
479	20250213	135300	3809151455	4190	4190	4190	4190	5
480	20250213	135200	3809130505	4190	4190	4190	4190	7
481	20250213	135100	3809101175	4190	4185	4190	4160	2008
482	20250213	135000	3800733785	4200	4190	4200	4190	2000
483	20250213	134900	3792342845	4190	4190	4190	4190	7
484	20250213	134800	3792313515	4185	4185	4185	4185	97
485	20250213	134700	3791907570	4185	4185	4185	4185	429
486	20250213	134600	3790112205	4185	4185	4185	4185	100
487	20250213	134500	3789693705	4185	4190	4190	4185	158
488	20250213	134400	3789031690	4190	4190	4190	4190	21
489	20250213	134300	3788943700	4190	4190	4190	4190	0
490	20250213	134200	3788943700	4190	4190	4190	4190	123
491	20250213	134100	3788428330	4190	4190	4190	4190	1377
492	20250213	134000	3782658700	4185	4185	4185	4180	615
493	20250213	133900	3780087395	4185	4180	4185	4180	505
494	20250213	133800	3777974995	4180	4180	4180	4180	30
495	20250213	133700	3777849595	4180	4185	4185	4180	178
496	20250213	133600	3777104725	4185	4185	4185	4185	101
497	20250213	133500	3776682040	4185	4180	4185	4175	247
498	20250213	133400	3775649905	4175	4180	4180	4175	97
499	20250213	133300	3775244925	4180	4180	4180	4175	231
500	20250213	133200	3774279645	4175	4175	4175	4175	0
501	20250213	133100	3774279645	4175	4175	4175	4175	0
502	20250213	133000	3774279645	4175	4175	4175	4175	50
503	20250213	132900	3774070895	4175	4175	4175	4175	0
504	20250213	132800	3774070895	4175	4175	4175	4170	314
505	20250213	132700	3772760010	4175	4170	4175	4170	98
506	20250213	132600	3772351345	4170	4170	4170	4170	10
507	20250213	132500	3772309645	4170	4175	4175	4170	24
508	20250213	132400	3772209460	4170	4170	4170	4170	105
509	20250213	132300	3771771610	4175	4180	4180	4175	369
510	20250213	132200	3770231015	4180	4180	4180	4180	243
511	20250213	132100	3769215275	4180	4180	4180	4180	110
512	20250213	132000	3768755475	4185	4160	4185	4160	1837
513	20250213	131900	3761102255	4160	4160	4160	4160	200
514	20250213	131800	3760270255	4160	4160	4160	4160	807
515	20250213	131700	3756913135	4160	4160	4160	4160	0
516	20250213	131600	3756913135	4160	4160	4160	4160	0
517	20250213	131500	3756913135	4160	4165	4165	4160	129
518	20250213	131400	3756375965	4165	4165	4165	4165	1
519	20250213	131300	3756371800	4165	4155	4165	4150	970
520	20250213	131200	3752338265	4155	4145	4155	4145	171
521	20250213	131100	3751628770	4150	4150	4150	4150	0
522	20250213	131000	3751628770	4150	4145	4150	4145	2046
523	20250213	130900	3743148095	4150	4150	4150	4150	0
524	20250213	130800	3743148095	4150	4155	4155	4150	21
525	20250213	130700	3743060930	4155	4155	4155	4155	113
526	20250213	130600	3742591415	4145	4155	4155	4145	14
527	20250213	130500	3742533375	4145	4145	4145	4145	16
528	20250213	130400	3742467055	4155	4155	4155	4155	158
529	20250213	130300	3741810565	4160	4145	4160	4145	2
530	20250213	130200	3741802260	4145	4160	4160	4145	420
531	20250213	130100	3740061330	4140	4140	4160	4140	153
532	20250213	130000	3739427735	4140	4155	4155	4140	2259
533	20250213	125900	3730068705	4160	4160	4160	4160	0
534	20250213	125800	3730068705	4160	4160	4160	4160	1
535	20250213	125700	3730064545	4160	4155	4160	4145	526
536	20250213	125600	3727883845	4160	4145	4160	4145	33
537	20250213	125500	3727747015	4145	4140	4160	4140	496
538	20250213	125400	3725687240	4140	4140	4140	4140	0
539	20250213	125300	3725687240	4140	4140	4160	4140	1294
540	20250213	125200	3720329700	4140	4150	4165	4140	352
541	20250213	125100	3718870425	4155	4175	4175	4135	640
542	20250213	125000	3716222775	4140	4150	4150	4140	6498
543	20250213	124900	3689294895	4150	4160	4160	4150	245
544	20250213	124800	3688277955	4145	4155	4155	4145	1977
545	20250213	124700	3680073975	4155	4155	4155	4155	202
546	20250213	124600	3679234665	4170	4155	4175	4150	2704
547	20250213	124500	3667997730	4155	4155	4155	4155	572
548	20250213	124400	3665621070	4155	4155	4155	4155	506
549	20250213	124300	3663518640	4160	4160	4165	4160	124
550	20250213	124200	3663002795	4160	4160	4160	4160	100
551	20250213	124100	3662586795	4160	4160	4160	4160	4
552	20250213	124000	3662570155	4160	4155	4160	4155	524
553	20250213	123900	3660392930	4160	4160	4160	4160	25
554	20250213	123800	3660288930	4150	4160	4160	4150	2116
555	20250213	123700	3651506310	4160	4160	4160	4160	0
556	20250213	123600	3651506310	4160	4160	4160	4160	1
557	20250213	123500	3651502150	4160	4165	4165	4150	3537
558	20250213	123400	3636806065	4175	4170	4175	4170	53
559	20250213	123300	3636585040	4165	4165	4165	4160	1809
560	20250213	123200	3629055725	4160	4170	4170	4160	1579
561	20250213	123100	3622482205	4170	4170	4170	4170	88
562	20250213	123000	3622115245	4170	4170	4170	4170	113
563	20250213	122900	3621644035	4170	4175	4175	4170	255
564	20250213	122800	3620580665	4170	4160	4170	4160	71
565	20250213	122700	3620284755	4170	4160	4170	4160	1069
566	20250213	122600	3615837685	4160	4160	4160	4155	528
567	20250213	122500	3613643115	4160	4165	4165	4160	2195
568	20250213	122400	3604507970	4165	4165	4165	4165	48
569	20250213	122300	3604308050	4165	4170	4170	4165	425
570	20250213	122200	3602535885	4175	4175	4175	4175	125
571	20250213	122100	3602014010	4170	4175	4175	4170	62
572	20250213	122000	3601755165	4175	4180	4180	4175	112
573	20250213	121900	3601287560	4180	4185	4185	4175	71
574	20250213	121800	3600991065	4180	4180	4180	4180	0
575	20250213	121700	3600991065	4180	4175	4180	4175	370
576	20250213	121600	3599446265	4175	4175	4175	4175	258
577	20250213	121500	3598369115	4175	4190	4190	4175	577
578	20250213	121400	3595959990	4190	4175	4190	4175	2
579	20250213	121300	3595951625	4170	4170	4170	4170	10
580	20250213	121200	3595909925	4170	4175	4195	4170	585
581	20250213	121100	3593469230	4175	4190	4190	4175	2587
582	20250213	121000	3582650645	4190	4190	4195	4190	228
583	20250213	120900	3581695310	4190	4180	4190	4175	504
584	20250213	120800	3579588565	4180	4185	4185	4180	533
585	20250213	120700	3577360215	4180	4180	4180	4180	20
586	20250213	120600	3577276615	4180	4180	4180	4180	100
587	20250213	120500	3576858615	4175	4175	4175	4175	100
588	20250213	120400	3576441115	4175	4190	4190	4175	151
589	20250213	120300	3575810675	4195	4170	4195	4170	30
590	20250213	120200	3575685375	4170	4175	4175	4170	304
591	20250213	120100	3574417690	4180	4180	4180	4180	387
592	20250213	120000	3572800030	4180	4185	4185	4170	1848
593	20250213	115900	3565076415	4185	4185	4185	4185	215
594	20250213	115800	3564176640	4185	4185	4185	4185	348
595	20250213	115700	3562720260	4185	4185	4185	4185	517
596	20250213	115600	3560556615	4180	4175	4185	4175	524
597	20250213	115500	3558367530	4175	4170	4175	4170	71
598	20250213	115400	3558071455	4170	4170	4170	4160	2335
599	20250213	115300	3548339025	4170	4170	4170	4170	2
600	20250213	115200	3548330685	4165	4170	4170	4165	500
601	20250213	115100	3546246290	4185	4185	4185	4185	208
602	20250213	115000	3545375810	4185	4160	4185	4160	108
603	20250213	114900	3544923875	4155	4175	4175	4155	1063
604	20250213	114800	3540500465	4185	4160	4185	4160	720
605	20250213	114700	3537501765	4160	4170	4170	4160	1334
606	20250213	114600	3531952315	4160	4160	4160	4160	236
607	20250213	114500	3530970555	4180	4180	4180	4180	151
608	20250213	114400	3530339375	4180	4165	4180	4155	435
609	20250213	114300	3528527995	4165	4150	4165	4150	1347
610	20250213	114200	3522935720	4150	4155	4155	4150	4394
611	20250213	114100	3504697465	4155	4155	4165	4155	2877
612	20250213	114000	3492728495	4155	4165	4165	4150	5897
613	20250213	113900	3468204875	4165	4175	4180	4165	1823
614	20250213	113800	3460599185	4175	4185	4185	4175	1617
615	20250213	113700	3453840110	4185	4200	4200	4185	73
616	20250213	113600	3453534470	4205	4180	4205	4180	513
617	20250213	113500	3451389955	4185	4190	4190	4185	1528
618	20250213	113400	3444995135	4190	4195	4195	4190	417
619	20250213	113300	3443247855	4205	4190	4205	4185	1842
620	20250213	113200	3435522655	4200	4190	4200	4190	160
621	20250213	113100	3434851675	4190	4190	4200	4185	429
622	20250213	113000	3433054055	4190	4190	4190	4190	684
623	20250213	112900	3430188095	4190	4195	4195	4190	590
624	20250213	112800	3427713900	4200	4195	4200	4195	231
625	20250213	112700	3426744705	4190	4195	4195	4190	614
626	20250213	112600	3424170845	4195	4190	4195	4190	185
627	20250213	112500	3423395070	4195	4190	4195	4190	3
628	20250213	112400	3423382495	4190	4195	4195	4190	112
629	20250213	112300	3422912715	4190	4185	4205	4185	717
630	20250213	112200	3419909690	4185	4190	4220	4185	949
631	20250213	112100	3415929745	4190	4185	4190	4185	2952
632	20250213	112000	3403571485	4190	4190	4190	4185	1271
633	20250213	111900	3398249120	4180	4185	4190	4180	2423
634	20250213	111800	3388109815	4185	4200	4200	4185	29775
635	20250213	111700	3263213250	4205	4215	4215	4205	7307
636	20250213	111600	3232469915	4220	4215	4220	4215	68
637	20250213	111500	3232183290	4215	4215	4215	4215	81
638	20250213	111400	3231841875	4215	4210	4215	4205	640
639	20250213	111300	3229147475	4210	4215	4215	4210	335
640	20250213	111200	3227736540	4215	4215	4220	4210	1457
641	20250213	111100	3221599305	4215	4215	4215	4215	50
642	20250213	111000	3221388555	4215	4220	4220	4215	1697
643	20250213	110900	3214235665	4220	4220	4220	4215	43
644	20250213	110800	3214054315	4225	4225	4225	4225	550
645	20250213	110700	3211730565	4225	4220	4230	4215	477
646	20250213	110600	3209719260	4220	4220	4220	4220	530
647	20250213	110500	3207482660	4215	4215	4215	4215	64
648	20250213	110400	3207212900	4215	4215	4220	4215	359
649	20250213	110300	3205699615	4215	4220	4220	4215	668
650	20250213	110200	3202881245	4235	4235	4235	4235	4
651	20250213	110100	3202864305	4230	4230	4230	4220	27
652	20250213	110000	3202750125	4235	4235	4235	4235	0
653	20250213	105900	3202750125	4235	4230	4235	4230	801
654	20250213	105800	3199357945	4230	4220	4230	4220	247
655	20250213	105700	3198315590	4220	4225	4225	4220	378
656	20250213	105600	3196720415	4240	4225	4240	4225	349
657	20250213	105500	3195241695	4225	4230	4230	4210	18
658	20250213	105400	3195165665	4225	4210	4225	4210	232
659	20250213	105300	3194187355	4220	4200	4220	4200	357
660	20250213	105200	3192685965	4200	4205	4210	4200	7261
661	20250213	105100	3162177635	4205	4215	4215	4205	6884
662	20250213	105000	3133214350	4215	4220	4225	4215	232
663	20250213	104900	3132236180	4220	4220	4225	4215	3452
664	20250213	104800	3117677995	4225	4220	4225	4220	1004
665	20250213	104700	3113441110	4225	4225	4230	4225	99
666	20250213	104600	3113022825	4220	4230	4230	4220	705
667	20250213	104500	3110047580	4220	4220	4240	4220	1901
668	20250213	104400	3102025320	4220	4220	4225	4220	4724
669	20250213	104300	3082089590	4220	4245	4245	4220	1078
670	20250213	104200	3077540170	4225	4230	4255	4225	3657
671	20250213	104100	3062054945	4230	4230	4235	4230	1474
672	20250213	104000	3055819910	4235	4235	4240	4235	108
673	20250213	103900	3055362500	4235	4240	4240	4235	228
674	20250213	103800	3054396915	4240	4235	4240	4235	677
675	20250213	103700	3051529165	4240	4240	4240	4235	799
676	20250213	103600	3048144140	4235	4245	4245	4235	2653
677	20250213	103500	3036899405	4240	4235	4240	4235	908
678	20250213	103400	3033049725	4240	4250	4250	4240	1290
679	20250213	103300	3027577250	4250	4255	4255	4250	13
680	20250213	103200	3027521960	4255	4245	4255	4245	1676
681	20250213	103100	3020404010	4245	4255	4255	4245	432
682	20250213	103000	3018568360	4255	4260	4260	4250	539
683	20250213	102900	3016274415	4260	4255	4260	4250	634
684	20250213	102800	3013578905	4255	4255	4260	4250	1539
685	20250213	102700	3007030570	4255	4245	4255	4240	1733
686	20250213	102600	2999667910	4245	4245	4245	4245	687
687	20250213	102500	2996751595	4245	4235	4245	4235	871
688	20250213	102400	2993058720	4240	4240	4240	4235	57
689	20250213	102300	2992817290	4235	4235	4235	4235	10
690	20250213	102200	2992774940	4235	4240	4240	4235	553
691	20250213	102100	2990432735	4240	4235	4240	4235	321
692	20250213	102000	2989071730	4235	4240	4240	4235	92
693	20250213	101900	2988681655	4240	4240	4240	4235	7
694	20250213	101800	2988651980	4220	4240	4240	4220	1066
695	20250213	101700	2984150485	4225	4235	4240	4225	1292
696	20250213	101600	2978685380	4235	4230	4235	4230	525
697	20250213	101500	2976464625	4230	4230	4230	4230	72
698	20250213	101400	2976160065	4230	4230	4230	4230	1
699	20250213	101300	2976155835	4230	4215	4230	4210	7560
700	20250213	101200	2944307025	4220	4230	4230	4220	1249
701	20250213	101100	2939036235	4220	4220	4230	4220	294
702	20250213	101000	2937795435	4230	4230	4235	4220	438
703	20250213	100900	2935946945	4215	4225	4235	4215	3005
704	20250213	100800	2923277125	4225	4225	4225	4220	193
705	20250213	100700	2922462590	4235	4230	4235	4230	148
706	20250213	100600	2921836545	4230	4230	4235	4220	681
707	20250213	100500	2918955290	4235	4240	4240	4230	2253
708	20250213	100400	2909417260	4240	4240	4240	4230	538
709	20250213	100300	2907138135	4235	4215	4235	4215	420
710	20250213	100200	2905361040	4230	4225	4235	4215	6597
711	20250213	100100	2877528490	4225	4240	4240	4225	873
712	20250213	100000	2873837270	4225	4230	4240	4220	223
713	20250213	095900	2872895710	4225	4215	4225	4215	742
714	20250213	095800	2869762675	4225	4220	4240	4210	6890
715	20250213	095700	2840715980	4220	4250	4250	4220	14856
716	20250213	095600	2777933865	4250	4245	4250	4245	16
717	20250213	095500	2777865940	4250	4250	4250	4250	175
718	20250213	095400	2777122190	4250	4240	4250	4240	204
719	20250213	095300	2776256700	4250	4255	4255	4250	214
720	20250213	095200	2775346140	4255	4250	4255	4250	106
721	20250213	095100	2774895580	4255	4235	4255	4230	3121
722	20250213	095000	2761657720	4250	4255	4260	4250	1422
723	20250213	094900	2755608430	4255	4255	4265	4250	544
724	20250213	094800	2753292400	4250	4255	4255	4225	3091
725	20250213	094700	2740217710	4225	4270	4270	4225	3259
726	20250213	094600	2726366660	4270	4275	4275	4270	338
727	20250213	094500	2724923010	4275	4235	4275	4235	4475
728	20250213	094400	2705871555	4240	4240	4240	4240	184
729	20250213	094300	2705091395	4240	4225	4240	4225	2239
730	20250213	094200	2695617565	4230	4220	4235	4220	480
731	20250213	094100	2693589680	4220	4235	4240	4220	3243
732	20250213	094000	2679874325	4235	4240	4245	4230	1404
733	20250213	093900	2673933630	4240	4245	4245	4230	1052
734	20250213	093800	2669479255	4245	4250	4250	4230	143
735	20250213	093700	2668872240	4235	4250	4255	4235	1007
736	20250213	093600	2664606435	4255	4230	4255	4230	725
737	20250213	093500	2661526315	4230	4245	4255	4225	1196
738	20250213	093400	2656462220	4245	4240	4255	4240	1811
739	20250213	093300	2648768420	4240	4225	4245	4220	4642
740	20250213	093200	2629163430	4230	4215	4235	4215	1857
741	20250213	093100	2621311865	4220	4215	4220	4210	4141
742	20250213	093000	2603857210	4215	4220	4220	4205	2501
743	20250213	092900	2593318850	4225	4215	4230	4215	2814
744	20250213	092800	2581451305	4215	4205	4235	4205	2801
745	20250213	092700	2569647400	4205	4225	4225	4200	18229
746	20250213	092600	2492816625	4225	4235	4235	4225	8182
747	20250213	092500	2458201295	4235	4245	4250	4235	3520
748	20250213	092400	2443289400	4245	4250	4250	4235	1682
749	20250213	092300	2436163275	4235	4235	4265	4230	5699
750	20250213	092200	2412001825	4240	4265	4280	4235	8742
751	20250213	092100	2374844220	4260	4280	4280	4250	11092
752	20250213	092000	2327628705	4260	4340	4345	4260	21351
753	20250213	091900	2235967915	4345	4320	4345	4310	9191
754	20250213	091800	2196251185	4320	4325	4350	4315	7345
755	20250213	091700	2164500690	4325	4370	4375	4325	7669
756	20250213	091600	2131196405	4365	4365	4380	4345	10315
757	20250213	091500	2086203220	4370	4375	4380	4360	5110
758	20250213	091400	2063874170	4375	4355	4375	4350	4923
759	20250213	091300	2042411310	4350	4330	4365	4325	3784
760	20250213	091200	2025946835	4340	4345	4345	4315	13282
761	20250213	091100	1968469900	4345	4355	4360	4330	12902
762	20250213	091000	1912458915	4350	4420	4425	4350	26457
763	20250213	090900	1796488420	4420	4400	4425	4385	14889
764	20250213	090800	1730793720	4380	4385	4425	4370	31331
765	20250213	090700	1593220210	4390	4380	4400	4365	16930
766	20250213	090600	1519101135	4380	4355	4435	4355	38391
767	20250213	090500	1350600165	4360	4365	4375	4350	30923
768	20250213	090400	1215575500	4350	4345	4365	4330	36904
769	20250213	090300	1055002160	4340	4325	4360	4325	35173
770	20250213	090200	902250040	4335	4290	4335	4290	29689
771	20250213	090100	774028330	4315	4250	4315	4240	66884
772	20250213	090000	488029240	4255	4200	4280	4200	115666