KissMeData/464280/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	215300	549361600	13290	13290	13290	13290	2060
3	20250211	215200	549361600	13290	13290	13290	13290	0
4	20250211	215100	549361600	13290	13290	13290	13290	0
5	20250211	215000	549361600	13290	13290	13290	13290	0
6	20250211	214900	549361600	13290	13290	13290	13290	0
7	20250211	214800	549361600	13290	13290	13290	13290	0
8	20250211	214700	549361600	13290	13290	13290	13290	0
9	20250211	214600	549361600	13290	13290	13290	13290	0
10	20250211	214500	549361600	13290	13290	13290	13290	0
11	20250211	214400	549361600	13290	13290	13290	13290	0
12	20250211	214300	549361600	13290	13290	13290	13290	0
13	20250211	214200	549361600	13290	13290	13290	13290	0
14	20250211	214100	549361600	13290	13290	13290	13290	0
15	20250211	214000	549361600	13290	13290	13290	13290	0
16	20250211	213900	549361600	13290	13290	13290	13290	0
17	20250211	213800	549361600	13290	13290	13290	13290	0
18	20250211	213700	549361600	13290	13290	13290	13290	0
19	20250211	213600	549361600	13290	13290	13290	13290	0
20	20250211	213500	549361600	13290	13290	13290	13290	0
21	20250211	213400	549361600	13290	13290	13290	13290	0
22	20250211	213300	549361600	13290	13290	13290	13290	0
23	20250211	213200	549361600	13290	13290	13290	13290	0
24	20250211	213100	549361600	13290	13290	13290	13290	0
25	20250211	213000	549361600	13290	13290	13290	13290	0
26	20250211	212900	549361600	13290	13290	13290	13290	0
27	20250211	212800	549361600	13290	13290	13290	13290	0
28	20250211	212700	549361600	13290	13290	13290	13290	0
29	20250211	212600	549361600	13290	13290	13290	13290	0
30	20250211	212500	549361600	13290	13290	13290	13290	0
31	20250211	212400	549361600	13290	13290	13290	13290	0
32	20250211	212300	549361600	13290	13290	13290	13290	2060
33	20250211	212200	549361600	13290	13290	13290	13290	0
34	20250211	212100	549361600	13290	13290	13290	13290	0
35	20250211	212000	549361600	13290	13290	13290	13290	0
36	20250211	211900	549361600	13290	13290	13290	13290	0
37	20250211	211800	549361600	13290	13290	13290	13290	0
38	20250211	211700	549361600	13290	13290	13290	13290	0
39	20250211	211600	549361600	13290	13290	13290	13290	0
40	20250211	211500	549361600	13290	13290	13290	13290	0
41	20250211	211400	549361600	13290	13290	13290	13290	0
42	20250211	211300	549361600	13290	13290	13290	13290	0
43	20250211	211200	549361600	13290	13290	13290	13290	0
44	20250211	211100	549361600	13290	13290	13290	13290	0
45	20250211	211000	549361600	13290	13290	13290	13290	0
46	20250211	210900	549361600	13290	13290	13290	13290	0
47	20250211	210800	549361600	13290	13290	13290	13290	0
48	20250211	210700	549361600	13290	13290	13290	13290	0
49	20250211	210600	549361600	13290	13290	13290	13290	0
50	20250211	210500	549361600	13290	13290	13290	13290	0
51	20250211	210400	549361600	13290	13290	13290	13290	0
52	20250211	210300	549361600	13290	13290	13290	13290	0
53	20250211	210200	549361600	13290	13290	13290	13290	0
54	20250211	210100	549361600	13290	13290	13290	13290	0
55	20250211	210000	549361600	13290	13290	13290	13290	0
56	20250211	205900	549361600	13290	13290	13290	13290	0
57	20250211	205800	549361600	13290	13290	13290	13290	0
58	20250211	205700	549361600	13290	13290	13290	13290	0
59	20250211	205600	549361600	13290	13290	13290	13290	0
60	20250211	205500	549361600	13290	13290	13290	13290	0
61	20250211	205400	549361600	13290	13290	13290	13290	0
62	20250211	205300	549361600	13290	13290	13290	13290	2060
63	20250211	205200	549361600	13290	13290	13290	13290	0
64	20250211	205100	549361600	13290	13290	13290	13290	0
65	20250211	205000	549361600	13290	13290	13290	13290	0
66	20250211	204900	549361600	13290	13290	13290	13290	0
67	20250211	204800	549361600	13290	13290	13290	13290	0
68	20250211	204700	549361600	13290	13290	13290	13290	0
69	20250211	204600	549361600	13290	13290	13290	13290	0
70	20250211	204500	549361600	13290	13290	13290	13290	0
71	20250211	204400	549361600	13290	13290	13290	13290	0
72	20250211	204300	549361600	13290	13290	13290	13290	0
73	20250211	204200	549361600	13290	13290	13290	13290	0
74	20250211	204100	549361600	13290	13290	13290	13290	0
75	20250211	204000	549361600	13290	13290	13290	13290	0
76	20250211	203900	549361600	13290	13290	13290	13290	0
77	20250211	203800	549361600	13290	13290	13290	13290	0
78	20250211	203700	549361600	13290	13290	13290	13290	0
79	20250211	203600	549361600	13290	13290	13290	13290	0
80	20250211	203500	549361600	13290	13290	13290	13290	0
81	20250211	203400	549361600	13290	13290	13290	13290	0
82	20250211	203300	549361600	13290	13290	13290	13290	0
83	20250211	203200	549361600	13290	13290	13290	13290	0
84	20250211	203100	549361600	13290	13290	13290	13290	0
85	20250211	203000	549361600	13290	13290	13290	13290	0
86	20250211	202900	549361600	13290	13290	13290	13290	0
87	20250211	202800	549361600	13290	13290	13290	13290	0
88	20250211	202700	549361600	13290	13290	13290	13290	0
89	20250211	202600	549361600	13290	13290	13290	13290	0
90	20250211	202500	549361600	13290	13290	13290	13290	0
91	20250211	202400	549361600	13290	13290	13290	13290	0
92	20250211	202300	549361600	13290	13290	13290	13290	2060
93	20250211	202200	549361600	13290	13290	13290	13290	0
94	20250211	202100	549361600	13290	13290	13290	13290	0
95	20250211	202000	549361600	13290	13290	13290	13290	0
96	20250211	201900	549361600	13290	13290	13290	13290	0
97	20250211	201800	549361600	13290	13290	13290	13290	0
98	20250211	201700	549361600	13290	13290	13290	13290	0
99	20250211	201600	549361600	13290	13290	13290	13290	0
100	20250211	201500	549361600	13290	13290	13290	13290	0
101	20250211	201400	549361600	13290	13290	13290	13290	0
102	20250211	201300	549361600	13290	13290	13290	13290	0
103	20250211	201200	549361600	13290	13290	13290	13290	0
104	20250211	201100	549361600	13290	13290	13290	13290	0
105	20250211	201000	549361600	13290	13290	13290	13290	0
106	20250211	200900	549361600	13290	13290	13290	13290	0
107	20250211	200800	549361600	13290	13290	13290	13290	0
108	20250211	200700	549361600	13290	13290	13290	13290	0
109	20250211	200600	549361600	13290	13290	13290	13290	0
110	20250211	200500	549361600	13290	13290	13290	13290	0
111	20250211	200400	549361600	13290	13290	13290	13290	0
112	20250211	200300	549361600	13290	13290	13290	13290	0
113	20250211	200200	549361600	13290	13290	13290	13290	0
114	20250211	200100	549361600	13290	13290	13290	13290	0
115	20250211	200000	549361600	13290	13290	13290	13290	0
116	20250211	195900	549361600	13290	13290	13290	13290	0
117	20250211	195800	549361600	13290	13290	13290	13290	0
118	20250211	195700	549361600	13290	13290	13290	13290	0
119	20250211	195600	549361600	13290	13290	13290	13290	0
120	20250211	195500	549361600	13290	13290	13290	13290	0
121	20250211	195400	549361600	13290	13290	13290	13290	0
122	20250211	195300	549361600	13290	13290	13290	13290	2060
123	20250211	195200	549361600	13290	13290	13290	13290	0
124	20250211	195100	549361600	13290	13290	13290	13290	0
125	20250211	195000	549361600	13290	13290	13290	13290	0
126	20250211	194900	549361600	13290	13290	13290	13290	0
127	20250211	194800	549361600	13290	13290	13290	13290	0
128	20250211	194700	549361600	13290	13290	13290	13290	0
129	20250211	194600	549361600	13290	13290	13290	13290	0
130	20250211	194500	549361600	13290	13290	13290	13290	0
131	20250211	194400	549361600	13290	13290	13290	13290	0
132	20250211	194300	549361600	13290	13290	13290	13290	0
133	20250211	194200	549361600	13290	13290	13290	13290	0
134	20250211	194100	549361600	13290	13290	13290	13290	0
135	20250211	194000	549361600	13290	13290	13290	13290	0
136	20250211	193900	549361600	13290	13290	13290	13290	0
137	20250211	193800	549361600	13290	13290	13290	13290	0
138	20250211	193700	549361600	13290	13290	13290	13290	0
139	20250211	193600	549361600	13290	13290	13290	13290	0
140	20250211	193500	549361600	13290	13290	13290	13290	0
141	20250211	193400	549361600	13290	13290	13290	13290	0
142	20250211	193300	549361600	13290	13290	13290	13290	0
143	20250211	193200	549361600	13290	13290	13290	13290	0
144	20250211	193100	549361600	13290	13290	13290	13290	0
145	20250211	193000	549361600	13290	13290	13290	13290	0
146	20250211	192900	549361600	13290	13290	13290	13290	0
147	20250211	192800	549361600	13290	13290	13290	13290	0
148	20250211	192700	549361600	13290	13290	13290	13290	0
149	20250211	192600	549361600	13290	13290	13290	13290	0
150	20250211	192500	549361600	13290	13290	13290	13290	0
151	20250211	192400	549361600	13290	13290	13290	13290	0
152	20250211	192300	549361600	13290	13290	13290	13290	2060
153	20250211	192200	549361600	13290	13290	13290	13290	0
154	20250211	192100	549361600	13290	13290	13290	13290	0
155	20250211	192000	549361600	13290	13290	13290	13290	0
156	20250211	191900	549361600	13290	13290	13290	13290	0
157	20250211	191800	549361600	13290	13290	13290	13290	0
158	20250211	191700	549361600	13290	13290	13290	13290	0
159	20250211	191600	549361600	13290	13290	13290	13290	0
160	20250211	191500	549361600	13290	13290	13290	13290	0
161	20250211	191400	549361600	13290	13290	13290	13290	0
162	20250211	191300	549361600	13290	13290	13290	13290	0
163	20250211	191200	549361600	13290	13290	13290	13290	0
164	20250211	191100	549361600	13290	13290	13290	13290	0
165	20250211	191000	549361600	13290	13290	13290	13290	0
166	20250211	190900	549361600	13290	13290	13290	13290	0
167	20250211	190800	549361600	13290	13290	13290	13290	0
168	20250211	190700	549361600	13290	13290	13290	13290	0
169	20250211	190600	549361600	13290	13290	13290	13290	0
170	20250211	190500	549361600	13290	13290	13290	13290	0
171	20250211	190400	549361600	13290	13290	13290	13290	0
172	20250211	190300	549361600	13290	13290	13290	13290	0
173	20250211	190200	549361600	13290	13290	13290	13290	0
174	20250211	190100	549361600	13290	13290	13290	13290	0
175	20250211	190000	549361600	13290	13290	13290	13290	0
176	20250211	185900	549361600	13290	13290	13290	13290	0
177	20250211	185800	549361600	13290	13290	13290	13290	0
178	20250211	185700	549361600	13290	13290	13290	13290	0
179	20250211	185600	549361600	13290	13290	13290	13290	0
180	20250211	185500	549361600	13290	13290	13290	13290	0
181	20250211	185400	549361600	13290	13290	13290	13290	0
182	20250211	185300	549361600	13290	13290	13290	13290	2060
183	20250211	185200	549361600	13290	13290	13290	13290	0
184	20250211	185100	549361600	13290	13290	13290	13290	0
185	20250211	185000	549361600	13290	13290	13290	13290	0
186	20250211	184900	549361600	13290	13290	13290	13290	0
187	20250211	184800	549361600	13290	13290	13290	13290	0
188	20250211	184700	549361600	13290	13290	13290	13290	0
189	20250211	184600	549361600	13290	13290	13290	13290	0
190	20250211	184500	549361600	13290	13290	13290	13290	0
191	20250211	184400	549361600	13290	13290	13290	13290	0
192	20250211	184300	549361600	13290	13290	13290	13290	0
193	20250211	184200	549361600	13290	13290	13290	13290	0
194	20250211	184100	549361600	13290	13290	13290	13290	0
195	20250211	184000	549361600	13290	13290	13290	13290	0
196	20250211	183900	549361600	13290	13290	13290	13290	0
197	20250211	183800	549361600	13290	13290	13290	13290	0
198	20250211	183700	549361600	13290	13290	13290	13290	0
199	20250211	183600	549361600	13290	13290	13290	13290	0
200	20250211	183500	549361600	13290	13290	13290	13290	0
201	20250211	183400	549361600	13290	13290	13290	13290	0
202	20250211	183300	549361600	13290	13290	13290	13290	0
203	20250211	183200	549361600	13290	13290	13290	13290	0
204	20250211	183100	549361600	13290	13290	13290	13290	0
205	20250211	183000	549361600	13290	13290	13290	13290	0
206	20250211	182900	549361600	13290	13290	13290	13290	0
207	20250211	182800	549361600	13290	13290	13290	13290	0
208	20250211	182700	549361600	13290	13290	13290	13290	0
209	20250211	182600	549361600	13290	13290	13290	13290	0
210	20250211	182500	549361600	13290	13290	13290	13290	0
211	20250211	182400	549361600	13290	13290	13290	13290	0
212	20250211	182300	549361600	13290	13290	13290	13290	2060
213	20250211	182200	549361600	13290	13290	13290	13290	0
214	20250211	182100	549361600	13290	13290	13290	13290	0
215	20250211	182000	549361600	13290	13290	13290	13290	0
216	20250211	181900	549361600	13290	13290	13290	13290	0
217	20250211	181800	549361600	13290	13290	13290	13290	0
218	20250211	181700	549361600	13290	13290	13290	13290	0
219	20250211	181600	549361600	13290	13290	13290	13290	0
220	20250211	181500	549361600	13290	13290	13290	13290	0
221	20250211	181400	549361600	13290	13290	13290	13290	0
222	20250211	181300	549361600	13290	13290	13290	13290	0
223	20250211	181200	549361600	13290	13290	13290	13290	0
224	20250211	181100	549361600	13290	13290	13290	13290	0
225	20250211	181000	549361600	13290	13290	13290	13290	0
226	20250211	180900	549361600	13290	13290	13290	13290	0
227	20250211	180800	549361600	13290	13290	13290	13290	0
228	20250211	180700	549361600	13290	13290	13290	13290	0
229	20250211	180600	549361600	13290	13290	13290	13290	0
230	20250211	180500	549361600	13290	13290	13290	13290	0
231	20250211	180400	549361600	13290	13290	13290	13290	0
232	20250211	180300	549361600	13290	13290	13290	13290	0
233	20250211	180200	549361600	13290	13290	13290	13290	0
234	20250211	180100	549361600	13290	13290	13290	13290	0
235	20250211	180000	549361600	13290	13290	13290	13290	0
236	20250211	175900	549361600	13290	13290	13290	13290	0
237	20250211	175800	549361600	13290	13290	13290	13290	0
238	20250211	175700	549361600	13290	13290	13290	13290	0
239	20250211	175600	549361600	13290	13290	13290	13290	0
240	20250211	175500	549361600	13290	13290	13290	13290	0
241	20250211	175400	549361600	13290	13290	13290	13290	0
242	20250211	175300	549361600	13290	13290	13290	13290	2060
243	20250211	175200	549361600	13290	13290	13290	13290	0
244	20250211	175100	549361600	13290	13290	13290	13290	0
245	20250211	175000	549361600	13290	13290	13290	13290	0
246	20250211	174900	549361600	13290	13290	13290	13290	0
247	20250211	174800	549361600	13290	13290	13290	13290	0
248	20250211	174700	549361600	13290	13290	13290	13290	0
249	20250211	174600	549361600	13290	13290	13290	13290	0
250	20250211	174500	549361600	13290	13290	13290	13290	0
251	20250211	174400	549361600	13290	13290	13290	13290	0
252	20250211	174300	549361600	13290	13290	13290	13290	0
253	20250211	174200	549361600	13290	13290	13290	13290	0
254	20250211	174100	549361600	13290	13290	13290	13290	0
255	20250211	174000	549361600	13290	13290	13290	13290	0
256	20250211	173900	549361600	13290	13290	13290	13290	0
257	20250211	173800	549361600	13290	13290	13290	13290	0
258	20250211	173700	549361600	13290	13290	13290	13290	0
259	20250211	173600	549361600	13290	13290	13290	13290	0
260	20250211	173500	549361600	13290	13290	13290	13290	0
261	20250211	173400	549361600	13290	13290	13290	13290	0
262	20250211	173300	549361600	13290	13290	13290	13290	0
263	20250211	173200	549361600	13290	13290	13290	13290	0
264	20250211	173100	549361600	13290	13290	13290	13290	0
265	20250211	173000	549361600	13290	13290	13290	13290	0
266	20250211	172900	549361600	13290	13290	13290	13290	0
267	20250211	172800	549361600	13290	13290	13290	13290	0
268	20250211	172700	549361600	13290	13290	13290	13290	0
269	20250211	172600	549361600	13290	13290	13290	13290	0
270	20250211	172500	549361600	13290	13290	13290	13290	0
271	20250211	172400	549361600	13290	13290	13290	13290	0
272	20250211	172300	549361600	13290	13290	13290	13290	2060
273	20250211	172200	549361600	13290	13290	13290	13290	0
274	20250211	172100	549361600	13290	13290	13290	13290	0
275	20250211	172000	549361600	13290	13290	13290	13290	0
276	20250211	171900	549361600	13290	13290	13290	13290	0
277	20250211	171800	549361600	13290	13290	13290	13290	0
278	20250211	171700	549361600	13290	13290	13290	13290	0
279	20250211	171600	549361600	13290	13290	13290	13290	0
280	20250211	171500	549361600	13290	13290	13290	13290	0
281	20250211	171400	549361600	13290	13290	13290	13290	0
282	20250211	171300	549361600	13290	13290	13290	13290	0
283	20250211	171200	549361600	13290	13290	13290	13290	0
284	20250211	171100	549361600	13290	13290	13290	13290	0
285	20250211	171000	549361600	13290	13290	13290	13290	0
286	20250211	170900	549361600	13290	13290	13290	13290	0
287	20250211	170800	549361600	13290	13290	13290	13290	0
288	20250211	170700	549361600	13290	13290	13290	13290	0
289	20250211	170600	549361600	13290	13290	13290	13290	0
290	20250211	170500	549361600	13290	13290	13290	13290	0
291	20250211	170400	549361600	13290	13290	13290	13290	0
292	20250211	170300	549361600	13290	13290	13290	13290	0
293	20250211	170200	549361600	13290	13290	13290	13290	0
294	20250211	170100	549361600	13290	13290	13290	13290	0
295	20250211	170000	549361600	13290	13290	13290	13290	0
296	20250211	165900	549361600	13290	13290	13290	13290	0
297	20250211	165800	549361600	13290	13290	13290	13290	0
298	20250211	165700	549361600	13290	13290	13290	13290	0
299	20250211	165600	549361600	13290	13290	13290	13290	0
300	20250211	165500	549361600	13290	13290	13290	13290	0
301	20250211	165400	549361600	13290	13290	13290	13290	0
302	20250211	165300	549361600	13290	13290	13290	13290	2060
303	20250211	165200	549361600	13290	13290	13290	13290	0
304	20250211	165100	549361600	13290	13290	13290	13290	0
305	20250211	165000	549361600	13290	13290	13290	13290	0
306	20250211	164900	549361600	13290	13290	13290	13290	0
307	20250211	164800	549361600	13290	13290	13290	13290	0
308	20250211	164700	549361600	13290	13290	13290	13290	0
309	20250211	164600	549361600	13290	13290	13290	13290	0
310	20250211	164500	549361600	13290	13290	13290	13290	0
311	20250211	164400	549361600	13290	13290	13290	13290	0
312	20250211	164300	549361600	13290	13290	13290	13290	0
313	20250211	164200	549361600	13290	13290	13290	13290	0
314	20250211	164100	549361600	13290	13290	13290	13290	0
315	20250211	164000	549361600	13290	13290	13290	13290	0
316	20250211	163900	549361600	13290	13290	13290	13290	0
317	20250211	163800	549361600	13290	13290	13290	13290	0
318	20250211	163700	549361600	13290	13290	13290	13290	0
319	20250211	163600	549361600	13290	13290	13290	13290	0
320	20250211	163500	549361600	13290	13290	13290	13290	0
321	20250211	163400	549361600	13290	13290	13290	13290	0
322	20250211	163300	549361600	13290	13290	13290	13290	0
323	20250211	163200	549361600	13290	13290	13290	13290	0
324	20250211	163100	549361600	13290	13290	13290	13290	0
325	20250211	163000	549361600	13290	13290	13290	13290	0
326	20250211	162900	549361600	13290	13290	13290	13290	0
327	20250211	162800	549361600	13290	13290	13290	13290	0
328	20250211	162700	549361600	13290	13290	13290	13290	0
329	20250211	162600	549361600	13290	13290	13290	13290	0
330	20250211	162500	549361600	13290	13290	13290	13290	0
331	20250211	162400	549361600	13290	13290	13290	13290	0
332	20250211	162300	549361600	13290	13290	13290	13290	2060
333	20250211	162200	549361600	13290	13290	13290	13290	0
334	20250211	162100	549361600	13290	13290	13290	13290	0
335	20250211	162000	549361600	13290	13290	13290	13290	0
336	20250211	161900	549361600	13290	13290	13290	13290	0
337	20250211	161800	549361600	13290	13290	13290	13290	0
338	20250211	161700	549361600	13290	13290	13290	13290	0
339	20250211	161600	549361600	13290	13290	13290	13290	0
340	20250211	161500	549361600	13290	13290	13290	13290	0
341	20250211	161400	549361600	13290	13290	13290	13290	0
342	20250211	161300	549361600	13290	13290	13290	13290	0
343	20250211	161200	549361600	13290	13290	13290	13290	0
344	20250211	161100	549361600	13290	13290	13290	13290	0
345	20250211	161000	549361600	13290	13290	13290	13290	0
346	20250211	160900	549361600	13290	13290	13290	13290	0
347	20250211	160800	549361600	13290	13290	13290	13290	0
348	20250211	160700	549361600	13290	13290	13290	13290	0
349	20250211	160600	549361600	13290	13290	13290	13290	0
350	20250211	160500	549361600	13290	13290	13290	13290	0
351	20250211	160400	549361600	13290	13290	13290	13290	0
352	20250211	160300	549361600	13290	13290	13290	13290	0
353	20250211	160200	549361600	13290	13290	13290	13290	0
354	20250211	160100	549361600	13290	13290	13290	13290	0
355	20250211	160000	549361600	13290	13290	13290	13290	0
356	20250211	155900	549361600	13290	13290	13290	13290	0
357	20250211	155800	549361600	13290	13290	13290	13290	0
358	20250211	155700	549361600	13290	13290	13290	13290	0
359	20250211	155600	549361600	13290	13290	13290	13290	0
360	20250211	155500	549361600	13290	13290	13290	13290	0
361	20250211	155400	549361600	13290	13290	13290	13290	0
362	20250211	155300	549361600	13290	13290	13290	13290	2060
363	20250211	155200	549361600	13290	13290	13290	13290	0
364	20250211	155100	549361600	13290	13290	13290	13290	0
365	20250211	155000	549361600	13290	13290	13290	13290	0
366	20250211	154900	549361600	13290	13290	13290	13290	0
367	20250211	154800	549361600	13290	13290	13290	13290	0
368	20250211	154700	549361600	13290	13290	13290	13290	0
369	20250211	154600	549361600	13290	13290	13290	13290	0
370	20250211	154500	549361600	13290	13290	13290	13290	0
371	20250211	154400	549361600	13290	13290	13290	13290	0
372	20250211	154300	549361600	13290	13290	13290	13290	0
373	20250211	154200	549361600	13290	13290	13290	13290	0
374	20250211	154100	549361600	13290	13290	13290	13290	0
375	20250211	154000	549361600	13290	13290	13290	13290	0
376	20250211	153900	549361600	13290	13290	13290	13290	0
377	20250211	153800	549361600	13290	13290	13290	13290	0
378	20250211	153700	549361600	13290	13290	13290	13290	0
379	20250211	153600	549361600	13290	13290	13290	13290	0
380	20250211	153500	549361600	13290	13290	13290	13290	0
381	20250211	153400	549361600	13290	13290	13290	13290	0
382	20250211	153300	549361600	13290	13290	13290	13290	0
383	20250211	153200	549361600	13290	13290	13290	13290	0
384	20250211	153100	549361600	13290	13290	13290	13290	0
385	20250211	153000	549361600	13290	13290	13290	13290	2060
386	20250211	152900	521984200	13400	13400	13400	13400	0
387	20250211	152800	521984200	13400	13400	13400	13400	0
388	20250211	152700	521984200	13400	13400	13400	13400	0
389	20250211	152600	521984200	13400	13400	13400	13400	0
390	20250211	152500	521984200	13400	13400	13400	13400	0
391	20250211	152400	521984200	13400	13400	13400	13400	0
392	20250211	152300	521984200	13400	13400	13400	13400	0
393	20250211	152200	521984200	13400	13400	13400	13400	0
394	20250211	152100	521984200	13400	13400	13400	13400	0
395	20250211	152000	521984200	13400	13400	13400	13400	0
396	20250211	151900	521984200	13400	13440	13440	13400	302
397	20250211	151800	517936170	13420	13430	13440	13420	660
398	20250211	151700	509077590	13450	13440	13450	13430	565
399	20250211	151600	501484010	13450	13450	13450	13450	1
400	20250211	151500	501470560	13460	13450	13460	13450	6
401	20250211	151400	501389850	13450	13450	13450	13450	20
402	20250211	151300	501120850	13460	13450	13460	13440	87
403	20250211	151200	499950710	13450	13450	13460	13440	509
404	20250211	151100	493105930	13460	13450	13460	13450	3
405	20250211	151000	493065570	13460	13460	13460	13460	4
406	20250211	150900	493011730	13470	13470	13470	13470	0
407	20250211	150800	493011730	13470	13470	13470	13470	1
408	20250211	150700	492998260	13470	13450	13470	13450	3
409	20250211	150600	492957870	13460	13450	13490	13450	22
410	20250211	150500	492661730	13450	13490	13490	13450	33
411	20250211	150400	492217800	13490	13490	13490	13490	0
412	20250211	150300	492217800	13490	13490	13490	13490	0
413	20250211	150200	492217800	13490	13460	13490	13450	183
414	20250211	150100	489755840	13500	13460	13500	13460	4
415	20250211	150000	489701920	13460	13460	13460	13460	1
416	20250211	145900	489688460	13500	13450	13500	13450	89
417	20250211	145800	488491360	13450	13450	13510	13450	476
418	20250211	145700	482089100	13450	13450	13450	13450	1
419	20250211	145600	482075650	13520	13450	13520	13450	462
420	20250211	145500	475861610	13460	13460	13460	13460	78
421	20250211	145400	474811730	13530	13530	13530	13530	0
422	20250211	145300	474811730	13530	13470	13530	13460	362
423	20250211	145200	469938750	13530	13480	13530	13480	101
424	20250211	145100	468577220	13470	13500	13500	13470	696
425	20250211	145000	459188620	13550	13550	13550	13550	0
426	20250211	144900	459188620	13550	13550	13550	13550	7
427	20250211	144800	459093770	13550	13550	13550	13550	0
428	20250211	144700	459093770	13550	13550	13550	13550	0
429	20250211	144600	459093770	13550	13550	13550	13550	1
430	20250211	144500	459080220	13550	13550	13550	13550	0
431	20250211	144400	459080220	13550	13550	13550	13550	17
432	20250211	144300	458849870	13550	13550	13550	13550	2
433	20250211	144200	458822770	13560	13560	13560	13560	4
434	20250211	144100	458768530	13490	13490	13490	13490	0
435	20250211	144000	458768530	13490	13490	13490	13490	0
436	20250211	143900	458768530	13490	13550	13560	13490	130
437	20250211	143800	457007970	13560	13560	13560	13560	0
438	20250211	143700	457007970	13560	13550	13560	13550	50
439	20250211	143600	456330410	13560	13560	13560	13560	0
440	20250211	143500	456330410	13560	13560	13560	13560	0
441	20250211	143400	456330410	13560	13560	13560	13560	1
442	20250211	143300	456316850	13500	13500	13500	13500	0
443	20250211	143200	456316850	13500	13500	13500	13500	0
444	20250211	143100	456316850	13500	13500	13500	13500	0
445	20250211	143000	456316850	13500	13520	13520	13500	350
446	20250211	142900	451591410	13520	13520	13520	13520	46
447	20250211	142800	450969490	13520	13520	13520	13520	1
448	20250211	142700	450955970	13560	13520	13560	13520	173
449	20250211	142600	448613010	13530	13530	13530	13530	200
450	20250211	142500	445907010	13530	13530	13530	13530	0
451	20250211	142400	445907010	13530	13550	13550	13530	19
452	20250211	142300	445649640	13560	13560	13560	13560	0
453	20250211	142200	445649640	13560	13560	13560	13560	0
454	20250211	142100	445649640	13560	13560	13560	13560	0
455	20250211	142000	445649640	13560	13560	13560	13560	10
456	20250211	141900	445514040	13560	13560	13560	13560	1
457	20250211	141800	445500480	13540	13540	13540	13540	0
458	20250211	141700	445500480	13540	13540	13540	13540	110
459	20250211	141600	444011080	13570	13560	13570	13560	112
460	20250211	141500	442492160	13550	13550	13550	13550	100
461	20250211	141400	441137160	13550	13540	13550	13540	101
462	20250211	141300	439769610	13550	13550	13550	13550	0
463	20250211	141200	439769610	13550	13550	13550	13550	0
464	20250211	141100	439769610	13550	13550	13550	13550	1
465	20250211	141000	439756060	13540	13550	13550	13540	64
466	20250211	140900	438889300	13550	13550	13550	13550	1
467	20250211	140800	438875750	13540	13540	13540	13540	0
468	20250211	140700	438875750	13540	13540	13540	13540	100
469	20250211	140600	437521750	13530	13530	13530	13530	0
470	20250211	140500	437521750	13530	13530	13530	13530	0
471	20250211	140400	437521750	13530	13530	13530	13530	0
472	20250211	140300	437521750	13530	13520	13530	13520	284
473	20250211	140200	433680730	13510	13510	13510	13510	1
474	20250211	140100	433667220	13510	13510	13510	13510	0
475	20250211	140000	433667220	13510	13510	13510	13510	4
476	20250211	135900	433613180	13510	13510	13510	13510	0
477	20250211	135800	433613180	13510	13520	13520	13510	4
478	20250211	135700	433559130	13510	13510	13510	13510	3
479	20250211	135600	433518600	13510	13500	13510	13500	7
480	20250211	135500	433424070	13500	13500	13500	13500	3
481	20250211	135400	433383570	13500	13500	13500	13500	3
482	20250211	135300	433343070	13520	13520	13520	13520	0
483	20250211	135200	433343070	13520	13520	13520	13520	1
484	20250211	135100	433329550	13500	13500	13500	13500	7
485	20250211	135000	433235050	13520	13520	13520	13520	1
486	20250211	134900	433221530	13490	13490	13490	13480	70
487	20250211	134800	432277350	13470	13480	13480	13460	2066
488	20250211	134700	404448080	13490	13490	13490	13490	0
489	20250211	134600	404448080	13490	13490	13490	13490	0
490	20250211	134500	404448080	13490	13490	13490	13490	0
491	20250211	134400	404448080	13490	13490	13490	13490	0
492	20250211	134300	404448080	13490	13490	13490	13490	7
493	20250211	134200	404353650	13480	13480	13480	13480	0
494	20250211	134100	404353650	13480	13490	13490	13480	46
495	20250211	134000	403733560	13490	13480	13490	13480	5
496	20250211	133900	403666150	13480	13480	13480	13480	3
497	20250211	133800	403625710	13480	13480	13480	13480	4
498	20250211	133700	403571790	13480	13480	13480	13480	103
499	20250211	133600	402183350	13490	13480	13490	13480	4
500	20250211	133500	402129420	13490	13480	13490	13470	301
501	20250211	133400	398074880	13480	13500	13500	13480	401
502	20250211	133300	392668940	13500	13490	13500	13490	15
503	20250211	133200	392466490	13490	13490	13490	13490	3
504	20250211	133100	392426020	13490	13490	13490	13490	3
505	20250211	133000	392385550	13490	13480	13490	13480	7
506	20250211	132900	392291150	13480	13480	13480	13480	11
507	20250211	132800	392142870	13480	13480	13480	13480	4
508	20250211	132700	392088950	13480	13480	13480	13480	3
509	20250211	132600	392048510	13480	13480	13480	13480	3
510	20250211	132500	392008070	13480	13480	13480	13480	0
511	20250211	132400	392008070	13480	13490	13490	13480	160
512	20250211	132300	389851170	13480	13480	13480	13480	0
513	20250211	132200	389851170	13480	13480	13480	13480	0
514	20250211	132100	389851170	13480	13480	13480	13480	0
515	20250211	132000	389851170	13480	13480	13480	13470	387
516	20250211	131900	384634450	13470	13480	13480	13470	610
517	20250211	131800	376415650	13480	13480	13480	13480	3
518	20250211	131700	376375210	13490	13490	13490	13490	6
519	20250211	131600	376294270	13480	13490	13490	13480	4
520	20250211	131500	376240340	13500	13500	13500	13500	4
521	20250211	131400	376186340	13500	13500	13500	13500	71
522	20250211	131300	375227840	13470	13510	13510	13470	1003
523	20250211	131200	361698620	13510	13510	13510	13510	285
524	20250211	131100	357848270	13520	13520	13520	13520	81
525	20250211	131000	356753150	13520	13520	13520	13520	4
526	20250211	130900	356699070	13520	13520	13520	13520	3
527	20250211	130800	356658510	13520	13520	13520	13520	3
528	20250211	130700	356617950	13520	13520	13520	13520	4
529	20250211	130600	356563870	13520	13520	13520	13520	83
530	20250211	130500	355441710	13520	13520	13520	13520	6
531	20250211	130400	355360590	13520	13520	13520	13520	37
532	20250211	130300	354860350	13520	13520	13520	13520	3
533	20250211	130200	354819790	13530	13540	13540	13530	27
534	20250211	130100	354454460	13530	13530	13530	13530	3
535	20250211	130000	354413870	13530	13530	13530	13530	3
536	20250211	125900	354373280	13540	13540	13540	13540	6
537	20250211	125800	354292040	13540	13540	13540	13540	0
538	20250211	125700	354292040	13540	13540	13540	13540	12
539	20250211	125600	354129560	13530	13530	13530	13530	3
540	20250211	125500	354088970	13550	13550	13550	13550	0
541	20250211	125400	354088970	13550	13550	13550	13550	0
542	20250211	125300	354088970	13550	13550	13550	13550	0
543	20250211	125200	354088970	13550	13550	13560	13550	7
544	20250211	125100	353994090	13550	13530	13560	13530	12
545	20250211	125000	353831510	13560	13560	13560	13550	13
546	20250211	124900	353655330	13580	13580	13580	13580	173
547	20250211	124800	351305990	13600	13540	13600	13540	17
548	20250211	124700	351075110	13550	13520	13550	13520	22
549	20250211	124600	350777310	13570	13570	13570	13570	1
550	20250211	124500	350763740	13580	13580	13580	13580	1
551	20250211	124400	350750160	13590	13590	13590	13590	0
552	20250211	124300	350750160	13590	13570	13590	13570	500
553	20250211	124200	343956460	13590	13590	13590	13590	0
554	20250211	124100	343956460	13590	13590	13590	13590	0
555	20250211	124000	343956460	13590	13540	13590	13540	3
556	20250211	123900	343915790	13540	13540	13540	13540	20
557	20250211	123800	343644990	13540	13540	13540	13540	232
558	20250211	123700	340503710	13560	13560	13560	13560	1
559	20250211	123600	340490150	13540	13540	13540	13540	8
560	20250211	123500	340381830	13540	13540	13540	13540	0
561	20250211	123400	340381830	13540	13540	13540	13540	0
562	20250211	123300	340381830	13540	13540	13540	13540	0
563	20250211	123200	340381830	13540	13540	13540	13540	4
564	20250211	123100	340327670	13530	13530	13530	13530	4
565	20250211	123000	340273550	13520	13510	13520	13510	8
566	20250211	122900	340165420	13520	13520	13520	13520	1
567	20250211	122800	340151900	13500	13500	13500	13500	0
568	20250211	122700	340151900	13500	13500	13500	13500	219
569	20250211	122600	337195400	13500	13510	13510	13500	46
570	20250211	122500	336574140	13490	13490	13490	13490	0
571	20250211	122400	336574140	13490	13500	13500	13490	200
572	20250211	122300	333875310	13510	13510	13510	13510	75
573	20250211	122200	332862060	13510	13510	13510	13510	2
574	20250211	122100	332835040	13500	13500	13500	13500	0
575	20250211	122000	332835040	13500	13560	13560	13500	100
576	20250211	121900	331483110	13580	13580	13580	13580	1
577	20250211	121800	331469530	13590	13590	13590	13590	2
578	20250211	121700	331442350	13600	13600	13600	13600	1
579	20250211	121600	331428750	13580	13580	13580	13580	1
580	20250211	121500	331415170	13560	13550	13560	13550	49
581	20250211	121400	330751120	13550	13550	13550	13550	33
582	20250211	121300	330303970	13550	13550	13550	13550	4
583	20250211	121200	330249770	13550	13560	13560	13550	110
584	20250211	121100	328758670	13570	13570	13570	13570	0
585	20250211	121000	328758670	13570	13570	13570	13570	15
586	20250211	120900	328555120	13580	13580	13580	13580	26
587	20250211	120800	328202040	13580	13580	13580	13580	11
588	20250211	120700	328052660	13600	13590	13600	13590	29
589	20250211	120600	327658290	13590	13580	13590	13580	18
590	20250211	120500	327413700	13590	13590	13590	13590	18
591	20250211	120400	327169080	13600	13600	13600	13600	0
592	20250211	120300	327169080	13600	13610	13610	13600	127
593	20250211	120200	325440730	13600	13600	13600	13600	0
594	20250211	120100	325440730	13600	13600	13600	13600	15
595	20250211	120000	325236730	13600	13600	13600	13600	66
596	20250211	115900	324339130	13600	13640	13640	13600	11
597	20250211	115800	324189490	13660	13660	13660	13660	202
598	20250211	115700	321430170	13660	13570	13660	13570	3120
599	20250211	115600	278939530	13550	13550	13550	13550	7
600	20250211	115500	278844680	13560	13550	13560	13550	5
601	20250211	115400	278776920	13550	13550	13550	13550	3
602	20250211	115300	278736270	13560	13560	13580	13560	540
603	20250211	115200	271409070	13560	13540	13560	13540	134
604	20250211	115100	269593160	13530	13540	13540	13530	5
605	20250211	115000	269525490	13550	13530	13550	13530	7
606	20250211	114900	269430760	13530	13530	13530	13530	0
607	20250211	114800	269430760	13530	13530	13530	13530	0
608	20250211	114700	269430760	13530	13530	13530	13530	8
609	20250211	114600	269322520	13510	13510	13510	13510	21
610	20250211	114500	269038810	13520	13520	13520	13520	13
611	20250211	114400	268863050	13510	13510	13510	13510	1
612	20250211	114300	268849540	13500	13500	13500	13500	0
613	20250211	114200	268849540	13500	13500	13500	13500	10
614	20250211	114100	268714540	13500	13500	13500	13500	11
615	20250211	114000	268566040	13560	13560	13560	13560	18
616	20250211	113900	268321960	13560	13560	13560	13550	548
617	20250211	113800	260892330	13500	13530	13560	13500	230
618	20250211	113700	257776790	13540	13510	13540	13510	8
619	20250211	113600	257668570	13510	13510	13510	13510	7
620	20250211	113500	257574000	13540	13540	13540	13540	0
621	20250211	113400	257574000	13540	13540	13540	13540	0
622	20250211	113300	257574000	13540	13530	13540	13530	100
623	20250211	113200	256220040	13540	13540	13540	13540	0
624	20250211	113100	256220040	13540	13520	13540	13520	18
625	20250211	113000	255976400	13530	13520	13530	13520	100
626	20250211	112900	254623430	13530	13500	13530	13500	3
627	20250211	112800	254582900	13500	13500	13500	13500	120
628	20250211	112700	252962900	13490	13500	13500	13490	77
629	20250211	112600	251924150	13490	13500	13500	13490	103
630	20250211	112500	250533680	13490	13490	13490	13490	0
631	20250211	112400	250533680	13490	13490	13490	13490	0
632	20250211	112300	250533680	13490	13490	13490	13490	20
633	20250211	112200	250263880	13500	13500	13500	13500	1
634	20250211	112100	250250380	13530	13530	13530	13530	0
635	20250211	112000	250250380	13530	13530	13530	13530	0
636	20250211	111900	250250380	13530	13530	13530	13530	0
637	20250211	111800	250250380	13530	13500	13530	13500	103
638	20250211	111700	248859850	13500	13470	13500	13470	200
639	20250211	111600	246160630	13470	13470	13470	13470	2
640	20250211	111500	246133690	13470	13480	13480	13450	22
641	20250211	111400	245837740	13460	13460	13460	13460	7
642	20250211	111300	245743520	13480	13460	13480	13460	135
643	20250211	111200	243923770	13460	13460	13460	13460	1
644	20250211	111100	243910310	13450	13450	13450	13450	5
645	20250211	111000	243843060	13450	13450	13450	13450	2
646	20250211	110900	243816160	13430	13430	13430	13430	0
647	20250211	110800	243816160	13430	13430	13430	13420	15
648	20250211	110700	243614740	13440	13440	13440	13440	0
649	20250211	110600	243614740	13440	13440	13440	13440	1
650	20250211	110500	243601300	13420	13420	13420	13420	0
651	20250211	110400	243601300	13420	13420	13420	13420	260
652	20250211	110300	240112100	13470	13470	13470	13470	0
653	20250211	110200	240112100	13470	13460	13470	13460	10
654	20250211	110100	239977430	13470	13460	13470	13460	10
655	20250211	110000	239842770	13470	13450	13470	13450	20
656	20250211	105900	239573490	13470	13470	13470	13470	0
657	20250211	105800	239573490	13470	13470	13470	13470	165
658	20250211	105700	237350940	13470	13450	13470	13450	93
659	20250211	105600	236099850	13480	13430	13480	13420	43
660	20250211	105500	235521630	13420	13420	13420	13420	37
661	20250211	105400	235025090	13450	13450	13450	13450	0
662	20250211	105300	235025090	13450	13430	13450	13430	201
663	20250211	105200	232325640	13480	13480	13480	13480	0
664	20250211	105100	232325640	13480	13480	13480	13480	0
665	20250211	105000	232325640	13480	13440	13480	13430	14
666	20250211	104900	232137450	13430	13440	13440	13430	303
667	20250211	104800	228066790	13440	13440	13440	13440	0
668	20250211	104700	228066790	13440	13440	13440	13440	543
669	20250211	104600	220768870	13470	13470	13470	13470	1
670	20250211	104500	220755400	13440	13440	13450	13440	339
671	20250211	104400	216196860	13430	13420	13430	13420	76
672	20250211	104300	215176190	13420	13430	13430	13400	371
673	20250211	104200	210202260	13430	13420	13430	13420	18
674	20250211	104100	209960570	13440	13410	13440	13410	2
675	20250211	104000	209933720	13410	13430	13430	13410	1217
676	20250211	103900	193601630	13430	13440	13440	13430	297
677	20250211	103800	189610120	13450	13450	13450	13450	40
678	20250211	103700	189072120	13450	13450	13450	13450	0
679	20250211	103600	189072120	13450	13450	13450	13450	20
680	20250211	103500	188803120	13490	13440	13490	13440	2
681	20250211	103400	188776190	13440	13450	13460	13440	301
682	20250211	103300	184728770	13460	13460	13460	13460	10
683	20250211	103200	184594170	13460	13460	13460	13460	1
684	20250211	103100	184580710	13470	13470	13470	13470	1
685	20250211	103000	184567240	13440	13450	13450	13440	145
686	20250211	102900	182617190	13500	13500	13500	13500	0
687	20250211	102800	182617190	13500	13450	13500	13450	613
688	20250211	102700	174369210	13450	13450	13450	13450	37
689	20250211	102600	173871560	13450	13460	13460	13450	6
690	20250211	102500	173790840	13450	13460	13460	13450	3
691	20250211	102400	173750470	13450	13460	13470	13450	396
692	20250211	102300	168421010	13460	13470	13470	13460	4
693	20250211	102200	168367140	13460	13470	13470	13460	4
694	20250211	102100	168313290	13460	13460	13480	13460	7
695	20250211	102000	168218990	13480	13490	13490	13460	4
696	20250211	101900	168165080	13490	13480	13490	13470	116
697	20250211	101800	166601520	13480	13490	13500	13480	72
698	20250211	101700	165630240	13490	13500	13500	13490	3
699	20250211	101600	165589750	13490	13530	13530	13490	3
700	20250211	101500	165549200	13490	13530	13530	13490	2
701	20250211	101400	165522180	13490	13490	13490	13490	0
702	20250211	101300	165522180	13490	13510	13560	13490	22
703	20250211	101200	165225100	13490	13490	13490	13490	0
704	20250211	101100	165225100	13490	13520	13520	13490	3
705	20250211	101000	165184570	13490	13490	13490	13490	0
706	20250211	100900	165184570	13490	13490	13490	13490	0
707	20250211	100800	165184570	13490	13490	13490	13490	0
708	20250211	100700	165184570	13490	13490	13490	13490	0
709	20250211	100600	165184570	13490	13540	13540	13490	141
710	20250211	100500	163282030	13490	13540	13540	13490	3
711	20250211	100400	163241460	13490	13490	13490	13490	16
712	20250211	100300	163025620	13490	13560	13560	13490	2
713	20250211	100200	162998570	13560	13510	13560	13490	13
714	20250211	100100	162822910	13510	13500	13510	13500	45
715	20250211	100000	162215400	13540	13540	13540	13540	0
716	20250211	095900	162215400	13540	13540	13540	13540	0
717	20250211	095800	162215400	13540	13490	13540	13490	27
718	20250211	095700	161851120	13480	13480	13480	13480	54
719	20250211	095600	161123200	13480	13430	13480	13430	99
720	20250211	095500	159793120	13440	13440	13440	13440	16
721	20250211	095400	159578080	13460	13470	13470	13460	260
722	20250211	095300	156077280	13470	13470	13470	13470	0
723	20250211	095200	156077280	13470	13480	13480	13470	4
724	20250211	095100	156023390	13470	13510	13510	13470	233
725	20250211	095000	152880160	13550	13530	13550	13530	52
726	20250211	094900	152176580	13550	13540	13560	13530	32
727	20250211	094800	151743370	13580	13580	13580	13580	0
728	20250211	094700	151743370	13580	13580	13580	13580	0
729	20250211	094600	151743370	13580	13570	13580	13550	999
730	20250211	094500	138199040	13570	13580	13580	13570	4
731	20250211	094400	138144730	13590	13590	13620	13550	298
732	20250211	094300	134098890	13620	13610	13620	13590	322
733	20250211	094200	129719150	13610	13590	13610	13570	544
734	20250211	094100	122324180	13590	13570	13590	13560	73
735	20250211	094000	121332870	13570	13570	13580	13550	190
736	20250211	093900	118756280	13570	13570	13570	13530	375
737	20250211	093800	113671310	13570	13560	13570	13560	91
738	20250211	093700	112437330	13560	13550	13560	13540	35
739	20250211	093600	111963360	13560	13540	13560	13540	11
740	20250211	093500	111814350	13550	13530	13550	13530	62
741	20250211	093400	110975440	13550	13520	13550	13510	330
742	20250211	093300	106513070	13510	13500	13510	13500	823
743	20250211	093200	95399370	13500	13460	13500	13460	745
744	20250211	093100	85358570	13460	13460	13470	13450	55
745	20250211	093000	84618290	13460	13440	13460	13440	50
746	20250211	092900	83945410	13460	13460	13460	13460	0
747	20250211	092800	83945410	13460	13460	13460	13420	79
748	20250211	092700	82884350	13460	13440	13460	13440	55
749	20250211	092600	82144570	13440	13440	13460	13430	148
750	20250211	092500	80155430	13460	13440	13460	13440	134
751	20250211	092400	78354450	13470	13440	13470	13430	48
752	20250211	092300	77709750	13480	13430	13480	13430	9
753	20250211	092200	77588830	13440	13490	13490	13410	128
754	20250211	092100	75868490	13480	13460	13500	13460	17
755	20250211	092000	75639330	13500	13470	13500	13470	21
756	20250211	091900	75356430	13520	13520	13520	13520	20
757	20250211	091800	75086030	13520	13510	13520	13510	10
758	20250211	091700	74950870	13530	13520	13530	13520	683
759	20250211	091600	65716700	13530	13530	13530	13530	7
760	20250211	091500	65621990	13560	13560	13560	13560	0
761	20250211	091400	65621990	13560	13450	13570	13400	726
762	20250211	091300	55844060	13520	13520	13520	13520	0
763	20250211	091200	55844060	13520	13440	13520	13440	592
764	20250211	091100	47850670	13450	13420	13450	13420	809
765	20250211	091000	36986510	13440	13370	13440	13360	39
766	20250211	090900	36465090	13430	13370	13430	13350	318
767	20250211	090800	32218600	13420	13370	13430	13370	435
768	20250211	090700	26387590	13450	13440	13450	13360	103
769	20250211	090600	25007810	13460	13460	13460	13460	0
770	20250211	090500	25007810	13460	13400	13470	13400	830
771	20250211	090400	13885610	13490	13430	13490	13430	266
772	20250211	090300	10313110	13490	13450	13500	13430	109
773	20250211	090200	8847420	13500	13450	13500	13450	51
774	20250211	090100	8161420	13520	13510	13520	13440	472
775	20250211	090000	1801040	13520	13440	13520	13440	58