KissMeData/464580/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	215300	1240918810	5990	5990	5990	5990	2148
3	20250213	215200	1240918810	5990	5990	5990	5990	0
4	20250213	215100	1240918810	5990	5990	5990	5990	0
5	20250213	215000	1240918810	5990	5990	5990	5990	0
6	20250213	214900	1240918810	5990	5990	5990	5990	0
7	20250213	214800	1240918810	5990	5990	5990	5990	0
8	20250213	214700	1240918810	5990	5990	5990	5990	0
9	20250213	214600	1240918810	5990	5990	5990	5990	0
10	20250213	214500	1240918810	5990	5990	5990	5990	0
11	20250213	214400	1240918810	5990	5990	5990	5990	0
12	20250213	214300	1240918810	5990	5990	5990	5990	0
13	20250213	214200	1240918810	5990	5990	5990	5990	0
14	20250213	214100	1240918810	5990	5990	5990	5990	0
15	20250213	214000	1240918810	5990	5990	5990	5990	0
16	20250213	213900	1240918810	5990	5990	5990	5990	0
17	20250213	213800	1240918810	5990	5990	5990	5990	0
18	20250213	213700	1240918810	5990	5990	5990	5990	0
19	20250213	213600	1240918810	5990	5990	5990	5990	0
20	20250213	213500	1240918810	5990	5990	5990	5990	0
21	20250213	213400	1240918810	5990	5990	5990	5990	0
22	20250213	213300	1240918810	5990	5990	5990	5990	0
23	20250213	213200	1240918810	5990	5990	5990	5990	0
24	20250213	213100	1240918810	5990	5990	5990	5990	0
25	20250213	213000	1240918810	5990	5990	5990	5990	0
26	20250213	212900	1240918810	5990	5990	5990	5990	0
27	20250213	212800	1240918810	5990	5990	5990	5990	0
28	20250213	212700	1240918810	5990	5990	5990	5990	0
29	20250213	212600	1240918810	5990	5990	5990	5990	0
30	20250213	212500	1240918810	5990	5990	5990	5990	0
31	20250213	212400	1240918810	5990	5990	5990	5990	0
32	20250213	212300	1240918810	5990	5990	5990	5990	2148
33	20250213	212200	1240918810	5990	5990	5990	5990	0
34	20250213	212100	1240918810	5990	5990	5990	5990	0
35	20250213	212000	1240918810	5990	5990	5990	5990	0
36	20250213	211900	1240918810	5990	5990	5990	5990	0
37	20250213	211800	1240918810	5990	5990	5990	5990	0
38	20250213	211700	1240918810	5990	5990	5990	5990	0
39	20250213	211600	1240918810	5990	5990	5990	5990	0
40	20250213	211500	1240918810	5990	5990	5990	5990	0
41	20250213	211400	1240918810	5990	5990	5990	5990	0
42	20250213	211300	1240918810	5990	5990	5990	5990	0
43	20250213	211200	1240918810	5990	5990	5990	5990	0
44	20250213	211100	1240918810	5990	5990	5990	5990	0
45	20250213	211000	1240918810	5990	5990	5990	5990	0
46	20250213	210900	1240918810	5990	5990	5990	5990	0
47	20250213	210800	1240918810	5990	5990	5990	5990	0
48	20250213	210700	1240918810	5990	5990	5990	5990	0
49	20250213	210600	1240918810	5990	5990	5990	5990	0
50	20250213	210500	1240918810	5990	5990	5990	5990	0
51	20250213	210400	1240918810	5990	5990	5990	5990	0
52	20250213	210300	1240918810	5990	5990	5990	5990	0
53	20250213	210200	1240918810	5990	5990	5990	5990	0
54	20250213	210100	1240918810	5990	5990	5990	5990	0
55	20250213	210000	1240918810	5990	5990	5990	5990	0
56	20250213	205900	1240918810	5990	5990	5990	5990	0
57	20250213	205800	1240918810	5990	5990	5990	5990	0
58	20250213	205700	1240918810	5990	5990	5990	5990	0
59	20250213	205600	1240918810	5990	5990	5990	5990	0
60	20250213	205500	1240918810	5990	5990	5990	5990	0
61	20250213	205400	1240918810	5990	5990	5990	5990	0
62	20250213	205300	1240918810	5990	5990	5990	5990	2148
63	20250213	205200	1240918810	5990	5990	5990	5990	0
64	20250213	205100	1240918810	5990	5990	5990	5990	0
65	20250213	205000	1240918810	5990	5990	5990	5990	0
66	20250213	204900	1240918810	5990	5990	5990	5990	0
67	20250213	204800	1240918810	5990	5990	5990	5990	0
68	20250213	204700	1240918810	5990	5990	5990	5990	0
69	20250213	204600	1240918810	5990	5990	5990	5990	0
70	20250213	204500	1240918810	5990	5990	5990	5990	0
71	20250213	204400	1240918810	5990	5990	5990	5990	0
72	20250213	204300	1240918810	5990	5990	5990	5990	0
73	20250213	204200	1240918810	5990	5990	5990	5990	0
74	20250213	204100	1240918810	5990	5990	5990	5990	0
75	20250213	204000	1240918810	5990	5990	5990	5990	0
76	20250213	203900	1240918810	5990	5990	5990	5990	0
77	20250213	203800	1240918810	5990	5990	5990	5990	0
78	20250213	203700	1240918810	5990	5990	5990	5990	0
79	20250213	203600	1240918810	5990	5990	5990	5990	0
80	20250213	203500	1240918810	5990	5990	5990	5990	0
81	20250213	203400	1240918810	5990	5990	5990	5990	0
82	20250213	203300	1240918810	5990	5990	5990	5990	0
83	20250213	203200	1240918810	5990	5990	5990	5990	0
84	20250213	203100	1240918810	5990	5990	5990	5990	0
85	20250213	203000	1240918810	5990	5990	5990	5990	0
86	20250213	202900	1240918810	5990	5990	5990	5990	0
87	20250213	202800	1240918810	5990	5990	5990	5990	0
88	20250213	202700	1240918810	5990	5990	5990	5990	0
89	20250213	202600	1240918810	5990	5990	5990	5990	0
90	20250213	202500	1240918810	5990	5990	5990	5990	0
91	20250213	202400	1240918810	5990	5990	5990	5990	0
92	20250213	202300	1240918810	5990	5990	5990	5990	2148
93	20250213	202200	1240918810	5990	5990	5990	5990	0
94	20250213	202100	1240918810	5990	5990	5990	5990	0
95	20250213	202000	1240918810	5990	5990	5990	5990	0
96	20250213	201900	1240918810	5990	5990	5990	5990	0
97	20250213	201800	1240918810	5990	5990	5990	5990	0
98	20250213	201700	1240918810	5990	5990	5990	5990	0
99	20250213	201600	1240918810	5990	5990	5990	5990	0
100	20250213	201500	1240918810	5990	5990	5990	5990	0
101	20250213	201400	1240918810	5990	5990	5990	5990	0
102	20250213	201300	1240918810	5990	5990	5990	5990	0
103	20250213	201200	1240918810	5990	5990	5990	5990	0
104	20250213	201100	1240918810	5990	5990	5990	5990	0
105	20250213	201000	1240918810	5990	5990	5990	5990	0
106	20250213	200900	1240918810	5990	5990	5990	5990	0
107	20250213	200800	1240918810	5990	5990	5990	5990	0
108	20250213	200700	1240918810	5990	5990	5990	5990	0
109	20250213	200600	1240918810	5990	5990	5990	5990	0
110	20250213	200500	1240918810	5990	5990	5990	5990	0
111	20250213	200400	1240918810	5990	5990	5990	5990	0
112	20250213	200300	1240918810	5990	5990	5990	5990	0
113	20250213	200200	1240918810	5990	5990	5990	5990	0
114	20250213	200100	1240918810	5990	5990	5990	5990	0
115	20250213	200000	1240918810	5990	5990	5990	5990	0
116	20250213	195900	1240918810	5990	5990	5990	5990	0
117	20250213	195800	1240918810	5990	5990	5990	5990	0
118	20250213	195700	1240918810	5990	5990	5990	5990	0
119	20250213	195600	1240918810	5990	5990	5990	5990	0
120	20250213	195500	1240918810	5990	5990	5990	5990	0
121	20250213	195400	1240918810	5990	5990	5990	5990	0
122	20250213	195300	1240918810	5990	5990	5990	5990	2148
123	20250213	195200	1240918810	5990	5990	5990	5990	0
124	20250213	195100	1240918810	5990	5990	5990	5990	0
125	20250213	195000	1240918810	5990	5990	5990	5990	0
126	20250213	194900	1240918810	5990	5990	5990	5990	0
127	20250213	194800	1240918810	5990	5990	5990	5990	0
128	20250213	194700	1240918810	5990	5990	5990	5990	0
129	20250213	194600	1240918810	5990	5990	5990	5990	0
130	20250213	194500	1240918810	5990	5990	5990	5990	0
131	20250213	194400	1240918810	5990	5990	5990	5990	0
132	20250213	194300	1240918810	5990	5990	5990	5990	0
133	20250213	194200	1240918810	5990	5990	5990	5990	0
134	20250213	194100	1240918810	5990	5990	5990	5990	0
135	20250213	194000	1240918810	5990	5990	5990	5990	0
136	20250213	193900	1240918810	5990	5990	5990	5990	0
137	20250213	193800	1240918810	5990	5990	5990	5990	0
138	20250213	193700	1240918810	5990	5990	5990	5990	0
139	20250213	193600	1240918810	5990	5990	5990	5990	0
140	20250213	193500	1240918810	5990	5990	5990	5990	0
141	20250213	193400	1240918810	5990	5990	5990	5990	0
142	20250213	193300	1240918810	5990	5990	5990	5990	0
143	20250213	193200	1240918810	5990	5990	5990	5990	0
144	20250213	193100	1240918810	5990	5990	5990	5990	0
145	20250213	193000	1240918810	5990	5990	5990	5990	0
146	20250213	192900	1240918810	5990	5990	5990	5990	0
147	20250213	192800	1240918810	5990	5990	5990	5990	0
148	20250213	192700	1240918810	5990	5990	5990	5990	0
149	20250213	192600	1240918810	5990	5990	5990	5990	0
150	20250213	192500	1240918810	5990	5990	5990	5990	0
151	20250213	192400	1240918810	5990	5990	5990	5990	0
152	20250213	192300	1240918810	5990	5990	5990	5990	2148
153	20250213	192200	1240918810	5990	5990	5990	5990	0
154	20250213	192100	1240918810	5990	5990	5990	5990	0
155	20250213	192000	1240918810	5990	5990	5990	5990	0
156	20250213	191900	1240918810	5990	5990	5990	5990	0
157	20250213	191800	1240918810	5990	5990	5990	5990	0
158	20250213	191700	1240918810	5990	5990	5990	5990	0
159	20250213	191600	1240918810	5990	5990	5990	5990	0
160	20250213	191500	1240918810	5990	5990	5990	5990	0
161	20250213	191400	1240918810	5990	5990	5990	5990	0
162	20250213	191300	1240918810	5990	5990	5990	5990	0
163	20250213	191200	1240918810	5990	5990	5990	5990	0
164	20250213	191100	1240918810	5990	5990	5990	5990	0
165	20250213	191000	1240918810	5990	5990	5990	5990	0
166	20250213	190900	1240918810	5990	5990	5990	5990	0
167	20250213	190800	1240918810	5990	5990	5990	5990	0
168	20250213	190700	1240918810	5990	5990	5990	5990	0
169	20250213	190600	1240918810	5990	5990	5990	5990	0
170	20250213	190500	1240918810	5990	5990	5990	5990	0
171	20250213	190400	1240918810	5990	5990	5990	5990	0
172	20250213	190300	1240918810	5990	5990	5990	5990	0
173	20250213	190200	1240918810	5990	5990	5990	5990	0
174	20250213	190100	1240918810	5990	5990	5990	5990	0
175	20250213	190000	1240918810	5990	5990	5990	5990	0
176	20250213	185900	1240918810	5990	5990	5990	5990	0
177	20250213	185800	1240918810	5990	5990	5990	5990	0
178	20250213	185700	1240918810	5990	5990	5990	5990	0
179	20250213	185600	1240918810	5990	5990	5990	5990	0
180	20250213	185500	1240918810	5990	5990	5990	5990	0
181	20250213	185400	1240918810	5990	5990	5990	5990	0
182	20250213	185300	1240918810	5990	5990	5990	5990	2148
183	20250213	185200	1240918810	5990	5990	5990	5990	0
184	20250213	185100	1240918810	5990	5990	5990	5990	0
185	20250213	185000	1240918810	5990	5990	5990	5990	0
186	20250213	184900	1240918810	5990	5990	5990	5990	0
187	20250213	184800	1240918810	5990	5990	5990	5990	0
188	20250213	184700	1240918810	5990	5990	5990	5990	0
189	20250213	184600	1240918810	5990	5990	5990	5990	0
190	20250213	184500	1240918810	5990	5990	5990	5990	0
191	20250213	184400	1240918810	5990	5990	5990	5990	0
192	20250213	184300	1240918810	5990	5990	5990	5990	0
193	20250213	184200	1240918810	5990	5990	5990	5990	0
194	20250213	184100	1240918810	5990	5990	5990	5990	0
195	20250213	184000	1240918810	5990	5990	5990	5990	0
196	20250213	183900	1240918810	5990	5990	5990	5990	0
197	20250213	183800	1240918810	5990	5990	5990	5990	0
198	20250213	183700	1240918810	5990	5990	5990	5990	0
199	20250213	183600	1240918810	5990	5990	5990	5990	0
200	20250213	183500	1240918810	5990	5990	5990	5990	0
201	20250213	183400	1240918810	5990	5990	5990	5990	0
202	20250213	183300	1240918810	5990	5990	5990	5990	0
203	20250213	183200	1240918810	5990	5990	5990	5990	0
204	20250213	183100	1240918810	5990	5990	5990	5990	0
205	20250213	183000	1240918810	5990	5990	5990	5990	0
206	20250213	182900	1240918810	5990	5990	5990	5990	0
207	20250213	182800	1240918810	5990	5990	5990	5990	0
208	20250213	182700	1240918810	5990	5990	5990	5990	0
209	20250213	182600	1240918810	5990	5990	5990	5990	0
210	20250213	182500	1240918810	5990	5990	5990	5990	0
211	20250213	182400	1240918810	5990	5990	5990	5990	0
212	20250213	182300	1240918810	5990	5990	5990	5990	2148
213	20250213	182200	1240918810	5990	5990	5990	5990	0
214	20250213	182100	1240918810	5990	5990	5990	5990	0
215	20250213	182000	1240918810	5990	5990	5990	5990	0
216	20250213	181900	1240918810	5990	5990	5990	5990	0
217	20250213	181800	1240918810	5990	5990	5990	5990	0
218	20250213	181700	1240918810	5990	5990	5990	5990	0
219	20250213	181600	1240918810	5990	5990	5990	5990	0
220	20250213	181500	1240918810	5990	5990	5990	5990	0
221	20250213	181400	1240918810	5990	5990	5990	5990	0
222	20250213	181300	1240918810	5990	5990	5990	5990	0
223	20250213	181200	1240918810	5990	5990	5990	5990	0
224	20250213	181100	1240918810	5990	5990	5990	5990	0
225	20250213	181000	1240918810	5990	5990	5990	5990	0
226	20250213	180900	1240918810	5990	5990	5990	5990	0
227	20250213	180800	1240918810	5990	5990	5990	5990	0
228	20250213	180700	1240918810	5990	5990	5990	5990	0
229	20250213	180600	1240918810	5990	5990	5990	5990	0
230	20250213	180500	1240918810	5990	5990	5990	5990	0
231	20250213	180400	1240918810	5990	5990	5990	5990	0
232	20250213	180300	1240918810	5990	5990	5990	5990	0
233	20250213	180200	1240918810	5990	5990	5990	5990	0
234	20250213	180100	1240918810	5990	5990	5990	5990	0
235	20250213	180000	1240918810	5990	5990	5990	5990	0
236	20250213	175900	1240918810	5990	5990	5990	5990	0
237	20250213	175800	1240918810	5990	5990	5990	5990	0
238	20250213	175700	1240918810	5990	5990	5990	5990	0
239	20250213	175600	1240918810	5990	5990	5990	5990	0
240	20250213	175500	1240918810	5990	5990	5990	5990	0
241	20250213	175400	1240918810	5990	5990	5990	5990	0
242	20250213	175300	1240918810	5990	5990	5990	5990	2148
243	20250213	175200	1240918810	5990	5990	5990	5990	0
244	20250213	175100	1240918810	5990	5990	5990	5990	0
245	20250213	175000	1240918810	5990	5990	5990	5990	0
246	20250213	174900	1240918810	5990	5990	5990	5990	0
247	20250213	174800	1240918810	5990	5990	5990	5990	0
248	20250213	174700	1240918810	5990	5990	5990	5990	0
249	20250213	174600	1240918810	5990	5990	5990	5990	0
250	20250213	174500	1240918810	5990	5990	5990	5990	0
251	20250213	174400	1240918810	5990	5990	5990	5990	0
252	20250213	174300	1240918810	5990	5990	5990	5990	0
253	20250213	174200	1240918810	5990	5990	5990	5990	0
254	20250213	174100	1240918810	5990	5990	5990	5990	0
255	20250213	174000	1240918810	5990	5990	5990	5990	0
256	20250213	173900	1240918810	5990	5990	5990	5990	0
257	20250213	173800	1240918810	5990	5990	5990	5990	0
258	20250213	173700	1240918810	5990	5990	5990	5990	0
259	20250213	173600	1240918810	5990	5990	5990	5990	0
260	20250213	173500	1240918810	5990	5990	5990	5990	0
261	20250213	173400	1240918810	5990	5990	5990	5990	0
262	20250213	173300	1240918810	5990	5990	5990	5990	0
263	20250213	173200	1240918810	5990	5990	5990	5990	0
264	20250213	173100	1240918810	5990	5990	5990	5990	0
265	20250213	173000	1240918810	5990	5990	5990	5990	0
266	20250213	172900	1240918810	5990	5990	5990	5990	0
267	20250213	172800	1240918810	5990	5990	5990	5990	0
268	20250213	172700	1240918810	5990	5990	5990	5990	0
269	20250213	172600	1240918810	5990	5990	5990	5990	0
270	20250213	172500	1240918810	5990	5990	5990	5990	0
271	20250213	172400	1240918810	5990	5990	5990	5990	0
272	20250213	172300	1240918810	5990	5990	5990	5990	2148
273	20250213	172200	1240918810	5990	5990	5990	5990	0
274	20250213	172100	1240918810	5990	5990	5990	5990	0
275	20250213	172000	1240918810	5990	5990	5990	5990	0
276	20250213	171900	1240918810	5990	5990	5990	5990	0
277	20250213	171800	1240918810	5990	5990	5990	5990	0
278	20250213	171700	1240918810	5990	5990	5990	5990	0
279	20250213	171600	1240918810	5990	5990	5990	5990	0
280	20250213	171500	1240918810	5990	5990	5990	5990	0
281	20250213	171400	1240918810	5990	5990	5990	5990	0
282	20250213	171300	1240918810	5990	5990	5990	5990	0
283	20250213	171200	1240918810	5990	5990	5990	5990	0
284	20250213	171100	1240918810	5990	5990	5990	5990	0
285	20250213	171000	1240918810	5990	5990	5990	5990	0
286	20250213	170900	1240918810	5990	5990	5990	5990	0
287	20250213	170800	1240918810	5990	5990	5990	5990	0
288	20250213	170700	1240918810	5990	5990	5990	5990	0
289	20250213	170600	1240918810	5990	5990	5990	5990	0
290	20250213	170500	1240918810	5990	5990	5990	5990	0
291	20250213	170400	1240918810	5990	5990	5990	5990	0
292	20250213	170300	1240918810	5990	5990	5990	5990	0
293	20250213	170200	1240918810	5990	5990	5990	5990	0
294	20250213	170100	1240918810	5990	5990	5990	5990	0
295	20250213	170000	1240918810	5990	5990	5990	5990	0
296	20250213	165900	1240918810	5990	5990	5990	5990	0
297	20250213	165800	1240918810	5990	5990	5990	5990	0
298	20250213	165700	1240918810	5990	5990	5990	5990	0
299	20250213	165600	1240918810	5990	5990	5990	5990	0
300	20250213	165500	1240918810	5990	5990	5990	5990	0
301	20250213	165400	1240918810	5990	5990	5990	5990	0
302	20250213	165300	1240918810	5990	5990	5990	5990	2148
303	20250213	165200	1240918810	5990	5990	5990	5990	0
304	20250213	165100	1240918810	5990	5990	5990	5990	0
305	20250213	165000	1240918810	5990	5990	5990	5990	0
306	20250213	164900	1240918810	5990	5990	5990	5990	0
307	20250213	164800	1240918810	5990	5990	5990	5990	0
308	20250213	164700	1240918810	5990	5990	5990	5990	0
309	20250213	164600	1240918810	5990	5990	5990	5990	0
310	20250213	164500	1240918810	5990	5990	5990	5990	0
311	20250213	164400	1240918810	5990	5990	5990	5990	0
312	20250213	164300	1240918810	5990	5990	5990	5990	0
313	20250213	164200	1240918810	5990	5990	5990	5990	0
314	20250213	164100	1240918810	5990	5990	5990	5990	0
315	20250213	164000	1240918810	5990	5990	5990	5990	0
316	20250213	163900	1240918810	5990	5990	5990	5990	0
317	20250213	163800	1240918810	5990	5990	5990	5990	0
318	20250213	163700	1240918810	5990	5990	5990	5990	0
319	20250213	163600	1240918810	5990	5990	5990	5990	0
320	20250213	163500	1240918810	5990	5990	5990	5990	0
321	20250213	163400	1240918810	5990	5990	5990	5990	0
322	20250213	163300	1240918810	5990	5990	5990	5990	0
323	20250213	163200	1240918810	5990	5990	5990	5990	0
324	20250213	163100	1240918810	5990	5990	5990	5990	0
325	20250213	163000	1240918810	5990	5990	5990	5990	0
326	20250213	162900	1240918810	5990	5990	5990	5990	0
327	20250213	162800	1240918810	5990	5990	5990	5990	0
328	20250213	162700	1240918810	5990	5990	5990	5990	0
329	20250213	162600	1240918810	5990	5990	5990	5990	0
330	20250213	162500	1240918810	5990	5990	5990	5990	0
331	20250213	162400	1240918810	5990	5990	5990	5990	0
332	20250213	162300	1240918810	5990	5990	5990	5990	2148
333	20250213	162200	1240918810	5990	5990	5990	5990	0
334	20250213	162100	1240918810	5990	5990	5990	5990	0
335	20250213	162000	1240918810	5990	5990	5990	5990	0
336	20250213	161900	1240918810	5990	5990	5990	5990	0
337	20250213	161800	1240918810	5990	5990	5990	5990	0
338	20250213	161700	1240918810	5990	5990	5990	5990	0
339	20250213	161600	1240918810	5990	5990	5990	5990	0
340	20250213	161500	1240918810	5990	5990	5990	5990	0
341	20250213	161400	1240918810	5990	5990	5990	5990	0
342	20250213	161300	1240918810	5990	5990	5990	5990	0
343	20250213	161200	1240918810	5990	5990	5990	5990	0
344	20250213	161100	1240918810	5990	5990	5990	5990	0
345	20250213	161000	1240918810	5990	5990	5990	5990	0
346	20250213	160900	1240918810	5990	5990	5990	5990	0
347	20250213	160800	1240918810	5990	5990	5990	5990	0
348	20250213	160700	1240918810	5990	5990	5990	5990	0
349	20250213	160600	1240918810	5990	5990	5990	5990	0
350	20250213	160500	1240918810	5990	5990	5990	5990	0
351	20250213	160400	1240918810	5990	5990	5990	5990	0
352	20250213	160300	1240918810	5990	5990	5990	5990	0
353	20250213	160200	1240918810	5990	5990	5990	5990	0
354	20250213	160100	1240918810	5990	5990	5990	5990	0
355	20250213	160000	1240918810	5990	5990	5990	5990	0
356	20250213	155900	1240918810	5990	5990	5990	5990	0
357	20250213	155800	1240918810	5990	5990	5990	5990	0
358	20250213	155700	1240918810	5990	5990	5990	5990	0
359	20250213	155600	1240918810	5990	5990	5990	5990	0
360	20250213	155500	1240918810	5990	5990	5990	5990	0
361	20250213	155400	1240918810	5990	5990	5990	5990	0
362	20250213	155300	1240918810	5990	5990	5990	5990	2148
363	20250213	155200	1240918810	5990	5990	5990	5990	0
364	20250213	155100	1240918810	5990	5990	5990	5990	0
365	20250213	155000	1240918810	5990	5990	5990	5990	0
366	20250213	154900	1240918810	5990	5990	5990	5990	0
367	20250213	154800	1240918810	5990	5990	5990	5990	0
368	20250213	154700	1240918810	5990	5990	5990	5990	0
369	20250213	154600	1240918810	5990	5990	5990	5990	0
370	20250213	154500	1240918810	5990	5990	5990	5990	0
371	20250213	154400	1240918810	5990	5990	5990	5990	0
372	20250213	154300	1240918810	5990	5990	5990	5990	0
373	20250213	154200	1240918810	5990	5990	5990	5990	0
374	20250213	154100	1240918810	5990	5990	5990	5990	0
375	20250213	154000	1240918810	5990	5990	5990	5990	0
376	20250213	153900	1240918810	5990	5990	5990	5990	0
377	20250213	153800	1240918810	5990	5990	5990	5990	0
378	20250213	153700	1240918810	5990	5990	5990	5990	0
379	20250213	153600	1240918810	5990	5990	5990	5990	0
380	20250213	153500	1240918810	5990	5990	5990	5990	0
381	20250213	153400	1240918810	5990	5990	5990	5990	0
382	20250213	153300	1240918810	5990	5990	5990	5990	0
383	20250213	153200	1240918810	5990	5990	5990	5990	0
384	20250213	153100	1240918810	5990	5990	5990	5990	0
385	20250213	153000	1240918810	5990	5990	5990	5990	2148
386	20250213	152900	1228052290	6000	6000	6000	6000	0
387	20250213	152800	1228052290	6000	6000	6000	6000	0
388	20250213	152700	1228052290	6000	6000	6000	6000	0
389	20250213	152600	1228052290	6000	6000	6000	6000	0
390	20250213	152500	1228052290	6000	6000	6000	6000	0
391	20250213	152400	1228052290	6000	6000	6000	6000	0
392	20250213	152300	1228052290	6000	6000	6000	6000	0
393	20250213	152200	1228052290	6000	6000	6000	6000	0
394	20250213	152100	1228052290	6000	6000	6000	6000	0
395	20250213	152000	1228052290	6000	6000	6000	6000	0
396	20250213	151900	1228052290	6000	5990	6020	5990	1383
397	20250213	151800	1219749360	5990	5980	5990	5960	2034
398	20250213	151700	1207584760	5980	5940	5980	5940	396
399	20250213	151600	1205222310	5970	5950	5970	5950	510
400	20250213	151500	1202180440	5950	5930	5950	5930	151
401	20250213	151400	1201282890	5950	5930	5950	5930	959
402	20250213	151300	1195586930	5940	5940	5940	5940	425
403	20250213	151200	1193062430	5960	5960	5960	5960	0
404	20250213	151100	1193062430	5960	5950	5960	5940	462
405	20250213	151000	1190314030	5940	5940	5940	5940	215
406	20250213	150900	1189036930	5950	5940	5950	5940	6
407	20250213	150800	1189001240	5950	5940	5950	5940	265
408	20250213	150700	1187425880	5950	5950	5950	5950	35
409	20250213	150600	1187217630	5950	5940	5950	5940	17
410	20250213	150500	1187116490	5930	5940	5940	5930	156
411	20250213	150400	1186190410	5930	5930	5930	5930	253
412	20250213	150300	1184690120	5940	5940	5940	5930	821
413	20250213	150200	1179817820	5960	5960	5960	5960	2
414	20250213	150100	1179805900	5950	5950	5950	5950	50
415	20250213	150000	1179508400	5950	5950	5950	5950	522
416	20250213	145900	1176402500	5980	5980	5980	5980	1561
417	20250213	145800	1167067720	5980	5980	5980	5980	1
418	20250213	145700	1167061740	5940	5970	5980	5940	3158
419	20250213	145600	1148179150	5980	5940	5980	5940	1514
420	20250213	145500	1139157930	5930	5930	5930	5930	0
421	20250213	145400	1139157930	5930	5930	5940	5930	196
422	20250213	145300	1137994780	5930	5920	5930	5920	94
423	20250213	145200	1137437390	5920	5920	5920	5920	100
424	20250213	145100	1136845390	5910	5910	5910	5910	56
425	20250213	145000	1136514430	5910	5920	5930	5910	211
426	20250213	144900	1135267260	5910	5910	5910	5910	55
427	20250213	144800	1134942210	5910	5910	5910	5910	10
428	20250213	144700	1134883110	5910	5910	5910	5910	0
429	20250213	144600	1134883110	5910	5910	5910	5910	56
430	20250213	144500	1134552150	5930	5930	5930	5930	0
431	20250213	144400	1134552150	5930	5920	5930	5920	375
432	20250213	144300	1132332130	5920	5920	5920	5920	556
433	20250213	144200	1129040610	5920	5920	5920	5920	0
434	20250213	144100	1129040610	5920	5920	5920	5920	17
435	20250213	144000	1128939970	5920	5930	5930	5920	58
436	20250213	143900	1128596580	5920	5920	5920	5920	20
437	20250213	143800	1128478180	5900	5900	5900	5900	3
438	20250213	143700	1128460480	5900	5900	5900	5900	60
439	20250213	143600	1128106480	5900	5900	5900	5900	0
440	20250213	143500	1128106480	5900	5900	5900	5900	56
441	20250213	143400	1127776080	5900	5930	5930	5900	465
442	20250213	143300	1125030470	5910	5910	5910	5910	24
443	20250213	143200	1124888630	5900	5900	5900	5900	55
444	20250213	143100	1124564130	5900	5910	5910	5900	100
445	20250213	143000	1123974030	5910	5910	5910	5910	0
446	20250213	142900	1123974030	5910	5900	5910	5900	63
447	20250213	142800	1123602260	5930	5920	5930	5920	448
448	20250213	142700	1120946010	5890	5890	5890	5890	51
449	20250213	142600	1120645620	5890	5890	5890	5890	55
450	20250213	142500	1120321670	5930	5930	5930	5930	0
451	20250213	142400	1120321670	5930	5930	5930	5930	3
452	20250213	142300	1120303880	5880	5880	5880	5880	55
453	20250213	142200	1119980480	5920	5890	5920	5880	1502
454	20250213	142100	1111105580	5890	5900	5920	5890	276
455	20250213	142000	1109477220	5900	5920	5920	5900	19
456	20250213	141900	1109365080	5900	5900	5900	5900	1
457	20250213	141800	1109359180	5880	5880	5880	5880	75
458	20250213	141700	1108918180	5880	5890	5890	5880	571
459	20250213	141600	1105559240	5900	5900	5900	5900	884
460	20250213	141500	1100343640	5910	5920	5920	5910	40
461	20250213	141400	1100107190	5920	5920	5920	5920	2
462	20250213	141300	1100095350	5910	5910	5910	5910	104
463	20250213	141200	1099480710	5910	5920	5920	5910	126
464	20250213	141100	1098735350	5930	5930	5930	5930	50
465	20250213	141000	1098438850	5910	5910	5910	5910	876
466	20250213	140900	1093261690	5910	5910	5910	5910	55
467	20250213	140800	1092936640	5910	5910	5910	5910	44
468	20250213	140700	1092676600	5910	5910	5910	5910	55
469	20250213	140600	1092351550	5910	5910	5910	5910	113
470	20250213	140500	1091683720	5910	5910	5910	5900	156
471	20250213	140400	1090762260	5910	5910	5910	5900	72
472	20250213	140300	1090337300	5910	5910	5910	5910	1
473	20250213	140200	1090331390	5930	5900	5930	5900	301
474	20250213	140100	1088555460	5900	5880	5900	5880	75
475	20250213	140000	1088114060	5880	5900	5900	5880	4980
476	20250213	135900	1058791990	5920	5920	5920	5920	1
477	20250213	135800	1058786070	5890	5930	5930	5890	440
478	20250213	135700	1056194090	5900	5900	5900	5900	500
479	20250213	135600	1053244090	5900	5900	5900	5900	150
480	20250213	135500	1052359090	5900	5930	5930	5900	586
481	20250213	135400	1048892740	5930	5930	5930	5930	12
482	20250213	135300	1048821580	5910	5910	5910	5910	55
483	20250213	135200	1048496530	5910	5910	5910	5910	1
484	20250213	135100	1048490620	5900	5900	5900	5900	53
485	20250213	135000	1048177920	5910	5910	5910	5910	56
486	20250213	134900	1047846960	5900	5900	5900	5900	0
487	20250213	134800	1047846960	5900	5900	5900	5900	0
488	20250213	134700	1047846960	5900	5910	5910	5900	65
489	20250213	134600	1047463450	5900	5910	5910	5900	455
490	20250213	134500	1044777630	5910	5910	5910	5910	0
491	20250213	134400	1044777630	5910	5940	5940	5900	67
492	20250213	134300	1044382150	5940	5900	5940	5900	502
493	20250213	134200	1041420280	5900	5910	5910	5900	546
494	20250213	134100	1038195170	5900	5900	5900	5900	56
495	20250213	134000	1037864770	5940	5940	5940	5940	0
496	20250213	133900	1037864770	5940	5910	5940	5910	255
497	20250213	133800	1036351720	5960	5950	5960	5950	4
498	20250213	133700	1036327910	5960	5960	5960	5960	1
499	20250213	133600	1036321950	5900	5920	5920	5900	843
500	20250213	133500	1031346860	5940	5920	5940	5920	46
501	20250213	133400	1031074520	5920	5920	5920	5920	61
502	20250213	133300	1030713400	5920	5920	5920	5920	58
503	20250213	133200	1030370040	5920	5960	5960	5920	331
504	20250213	133100	1028410360	5960	5960	5960	5960	1
505	20250213	133000	1028404400	5910	5910	5920	5910	116
506	20250213	132900	1027718830	5950	5910	5950	5910	106
507	20250213	132800	1027092220	5910	5910	5910	5910	56
508	20250213	132700	1026761260	5920	5910	5920	5910	121
509	20250213	132600	1026045690	5910	5910	5910	5910	1199
510	20250213	132500	1018959600	5900	5900	5900	5900	497
511	20250213	132400	1016027300	5910	5900	5910	5900	132
512	20250213	132300	1015247680	5900	5900	5900	5900	360
513	20250213	132200	1013123680	5900	5920	5920	5900	700
514	20250213	132100	1008992630	5920	5920	5920	5920	20
515	20250213	132000	1008874230	5920	5920	5920	5920	511
516	20250213	131900	1005849110	5900	5910	5910	5900	1284
517	20250213	131800	998273430	5900	5900	5900	5900	6800
518	20250213	131700	958153430	5900	5900	5900	5900	176
519	20250213	131600	957115030	5900	5910	5910	5900	2557
520	20250213	131500	942028520	5910	5910	5910	5900	104
521	20250213	131400	941414480	5900	5910	5920	5900	111
522	20250213	131300	940758760	5910	5910	5910	5910	200
523	20250213	131200	939576760	5910	5910	5910	5910	35
524	20250213	131100	939369910	5920	5910	5920	5910	166
525	20250213	131000	938387750	5920	5920	5920	5920	20
526	20250213	130900	938269350	5910	5910	5910	5900	31
527	20250213	130800	938086240	5900	5910	5910	5900	4365
528	20250213	130700	912323670	5910	5930	5930	5910	1332
529	20250213	130600	904449210	5940	5950	5950	5920	1313
530	20250213	130500	896666160	5930	5930	5930	5930	413
531	20250213	130400	894217070	5930	5930	5930	5920	86
532	20250213	130300	893707530	5930	5940	5950	5920	1630
533	20250213	130200	884049480	5930	5940	5940	5930	255
534	20250213	130100	882537320	5970	5970	5970	5970	11
535	20250213	130000	882471650	5950	5940	5970	5940	59
536	20250213	125900	882121120	5950	5950	5950	5950	1
537	20250213	125800	882115170	5930	5930	5930	5930	0
538	20250213	125700	882115170	5930	5940	5940	5930	310
539	20250213	125600	880276810	5930	5950	5950	5930	84
540	20250213	125500	879777980	5950	5950	5950	5950	57
541	20250213	125400	879438830	5950	5970	5970	5950	22
542	20250213	125300	879307890	5960	5960	5960	5960	0
543	20250213	125200	879307890	5960	5960	5960	5960	1
544	20250213	125100	879301930	5960	5940	5960	5940	256
545	20250213	125000	877781270	5970	5970	5970	5970	1
546	20250213	124900	877775300	5940	5940	5940	5940	1919
547	20250213	124800	866376440	5940	5950	5950	5940	713
548	20250213	124700	862135100	5960	5970	5970	5960	991
549	20250213	124600	856227940	5970	5980	5980	5970	58
550	20250213	124500	855881570	5960	5960	5960	5960	0
551	20250213	124400	855881570	5960	6000	6000	5960	3436
552	20250213	124300	835357130	5990	6000	6000	5990	553
553	20250213	124200	832044650	5990	5990	5990	5990	0
554	20250213	124100	832044650	5990	6010	6010	5990	171
555	20250213	124000	831020060	6020	5990	6020	5990	455
556	20250213	123900	828285610	6030	6030	6030	6030	0
557	20250213	123800	828285610	6030	6030	6030	6030	1
558	20250213	123700	828279580	6020	6040	6040	5990	636
559	20250213	123600	824445100	6040	6010	6040	6010	593
560	20250213	123500	820873210	6010	6010	6010	6000	3735
561	20250213	123400	798426190	5980	6010	6010	5980	59
562	20250213	123300	798073280	6000	6010	6010	6000	11
563	20250213	123200	798007270	6000	5960	6000	5960	203
564	20250213	123100	796795880	5960	5960	5960	5960	4
565	20250213	123000	796772040	5970	5970	5970	5970	0
566	20250213	122900	796772040	5970	5970	5970	5960	61
567	20250213	122800	796408450	5960	5960	5960	5960	0
568	20250213	122700	796408450	5960	5960	5960	5960	52
569	20250213	122600	796098530	5960	5960	5960	5960	485
570	20250213	122500	793207930	5970	5970	5970	5970	27
571	20250213	122400	793046740	5980	5980	5990	5970	1000
572	20250213	122300	787075670	5980	5980	5990	5970	1163
573	20250213	122200	780124510	5990	5990	5990	5990	3
574	20250213	122100	780106540	5980	5970	5990	5970	987
575	20250213	122000	774209210	5970	5970	5970	5970	55
576	20250213	121900	773880860	5980	5980	5980	5980	10
577	20250213	121800	773821060	5980	5990	5990	5970	321
578	20250213	121700	771901990	5990	5990	5990	5990	0
579	20250213	121600	771901990	5990	5990	5990	5990	81
580	20250213	121500	771416800	5970	6000	6000	5970	1000
581	20250213	121400	765446440	5980	6000	6000	5980	158
582	20250213	121300	764501560	6000	6000	6000	6000	28
583	20250213	121200	764333560	5980	5980	5980	5980	56
584	20250213	121100	763998680	6000	5990	6010	5990	1716
585	20250213	121000	753700940	5960	5960	5960	5960	156
586	20250213	120900	752771180	5960	5990	5990	5960	724
587	20250213	120800	748436070	5990	5990	5990	5990	0
588	20250213	120700	748436070	5990	5980	5990	5970	219
589	20250213	120600	747127510	5980	5980	5980	5980	76
590	20250213	120500	746673030	5980	5990	5990	5970	166
591	20250213	120400	745678930	5980	5980	5980	5980	56
592	20250213	120300	745344050	5990	5990	5990	5990	0
593	20250213	120200	745344050	5990	5990	5990	5990	2
594	20250213	120100	745332070	5970	5980	5990	5970	156
595	20250213	120000	744400430	5970	5970	5970	5970	30
596	20250213	115900	744221330	5960	5950	5970	5950	199
597	20250213	115800	743036100	5960	5960	5960	5960	61
598	20250213	115700	742672540	5970	5970	5970	5960	32
599	20250213	115600	742481800	5970	5970	5970	5970	5
600	20250213	115500	742451950	5970	5970	5970	5970	27
601	20250213	115400	742290760	5980	5990	5990	5980	2
602	20250213	115300	742278790	5990	5970	5990	5970	438
603	20250213	115200	739663910	5970	5990	5990	5970	57
604	20250213	115100	739323600	5990	5990	5990	5990	470
605	20250213	115000	736508300	5990	5970	5990	5970	56
606	20250213	114900	736173960	5990	5990	5990	5990	0
607	20250213	114800	736173960	5990	5980	5990	5980	514
608	20250213	114700	733096600	5970	5980	5980	5970	59
609	20250213	114600	732744350	5980	5980	5980	5980	0
610	20250213	114500	732744350	5980	5960	5980	5960	156
611	20250213	114400	731814550	5960	5980	5980	5960	63
612	20250213	114300	731438990	5980	5970	5980	5970	2
613	20250213	114200	731427040	5970	5970	5970	5970	200
614	20250213	114100	730233040	5970	5980	5980	5970	106
615	20250213	114000	729599720	5980	5980	5980	5980	334
616	20250213	113900	727602400	5980	5970	5980	5970	62
617	20250213	113800	727232190	5980	5980	5980	5980	0
618	20250213	113700	727232190	5980	5960	5980	5960	242
619	20250213	113600	725787480	5960	5960	5960	5960	27
620	20250213	113500	725626560	5960	5960	5960	5960	3
621	20250213	113400	725608680	5970	5970	5970	5970	1
622	20250213	113300	725602710	5940	5950	5970	5940	791
623	20250213	113200	720885930	5930	5930	5930	5930	0
624	20250213	113100	720885930	5930	5930	5930	5930	1
625	20250213	113000	720880000	5950	5950	5950	5950	10
626	20250213	112900	720820500	5940	5940	5940	5940	142
627	20250213	112800	719977020	5940	5940	5940	5930	260
628	20250213	112700	718432770	5940	5940	5940	5940	55
629	20250213	112600	718106070	5970	5970	5970	5970	0
630	20250213	112500	718106070	5970	5930	5970	5930	77
631	20250213	112400	717648820	5930	5960	5960	5930	52
632	20250213	112300	717340430	5930	5950	5970	5930	504
633	20250213	112200	714335480	5930	5930	5930	5930	655
634	20250213	112100	710451330	5950	5930	5950	5930	649
635	20250213	112000	706594950	5910	5910	5910	5910	150
636	20250213	111900	705708450	5920	5950	5950	5920	158
637	20250213	111800	704773060	5920	5930	5930	5920	433
638	20250213	111700	702208720	5930	5930	5930	5930	110
639	20250213	111600	701556420	5930	5930	5930	5930	1055
640	20250213	111500	695300270	5950	5950	5950	5940	36
641	20250213	111400	695086080	5950	5950	5950	5950	2
642	20250213	111300	695074180	5950	5930	5950	5930	455
643	20250213	111200	692368030	5950	5940	5950	5940	665
644	20250213	111100	688417910	5940	5940	5940	5940	56
645	20250213	111000	688085270	5950	5950	5950	5950	1
646	20250213	110900	688079320	5950	5940	5950	5940	275
647	20250213	110800	686445790	5940	5940	5940	5940	172
648	20250213	110700	685424110	5950	5950	5950	5950	32
649	20250213	110600	685233710	5960	5950	5960	5950	51
650	20250213	110500	684930250	5960	5960	5960	5950	87
651	20250213	110400	684412280	5960	5960	5960	5960	20
652	20250213	110300	684293080	5970	5970	5970	5970	5
653	20250213	110200	684263230	5950	5950	5950	5950	63
654	20250213	110100	683888380	5950	5950	5950	5950	10
655	20250213	110000	683828880	5940	5940	5940	5940	0
656	20250213	105900	683828880	5940	5970	5970	5940	58
657	20250213	105800	683484270	5940	5940	5940	5940	223
658	20250213	105700	682159650	5950	5950	5950	5950	55
659	20250213	105600	681832400	5960	5960	5960	5960	1
660	20250213	105500	681826440	5970	5970	5970	5960	34
661	20250213	105400	681623760	5950	5950	5970	5950	318
662	20250213	105300	679731630	5960	5950	5960	5950	58
663	20250213	105200	679386090	5960	5950	5960	5940	583
664	20250213	105100	675918410	5960	5950	5960	5950	57
665	20250213	105000	675579240	5950	5950	5950	5950	200
666	20250213	104900	674389240	5950	5950	5950	5950	51
667	20250213	104800	674085790	5950	5960	5960	5950	86
668	20250213	104700	673573790	5970	5970	5970	5970	1
669	20250213	104600	673567820	5970	5970	5970	5970	0
670	20250213	104500	673567820	5970	5980	5980	5970	60
671	20250213	104400	673209570	5950	5980	5980	5950	7
672	20250213	104300	673167860	5950	5960	5970	5950	297
673	20250213	104200	671396140	5970	5970	5970	5970	19
674	20250213	104100	671282710	5950	5970	5970	5950	106
675	20250213	104000	670651890	5970	5940	5970	5940	62
676	20250213	103900	670283470	5980	5940	5980	5940	6
677	20250213	103800	670247750	5950	5960	5960	5950	688
678	20250213	103700	666152850	5960	5960	5960	5960	55
679	20250213	103600	665825050	5990	5970	5990	5970	196
680	20250213	103500	664653720	5970	5980	5980	5970	33
681	20250213	103400	664456670	5960	5980	5980	5960	58
682	20250213	103300	664110930	5980	5960	5980	5960	23
683	20250213	103200	663973750	5960	5960	5960	5960	20
684	20250213	103100	663854550	5970	5970	5980	5970	386
685	20250213	103000	661550110	5970	5950	5970	5940	846
686	20250213	102900	656516930	5950	5950	5950	5950	135
687	20250213	102800	655713680	5960	5970	5970	5960	300
688	20250213	102700	653923680	5970	5950	5970	5950	88
689	20250213	102600	653400000	5950	5950	5950	5950	80
690	20250213	102500	652924000	5950	5950	5950	5950	118
691	20250213	102400	652221900	5950	5950	5950	5950	0
692	20250213	102300	652221900	5950	5950	5950	5950	84
693	20250213	102200	651722100	5960	5960	5960	5960	0
694	20250213	102100	651722100	5960	5940	5960	5940	803
695	20250213	102000	646939060	5950	5920	5950	5920	59
696	20250213	101900	646589720	5950	5920	5950	5920	505
697	20250213	101800	643585120	5920	5920	5920	5920	2
698	20250213	101700	643573280	5930	5930	5930	5930	58
699	20250213	101600	643229340	5960	5940	5960	5910	1891
700	20250213	101500	632018220	5930	5930	5970	5930	1619
701	20250213	101400	622416350	5970	5970	5970	5970	0
702	20250213	101300	622416350	5970	5970	5970	5970	3
703	20250213	101200	622398440	5960	5960	5960	5930	227
704	20250213	101100	621047170	5930	5950	5950	5930	185
705	20250213	101000	619948590	5960	5950	5960	5950	116
706	20250213	100900	619258270	5950	5950	5950	5950	57
707	20250213	100800	618919120	5970	5970	5970	5970	0
708	20250213	100700	618919120	5970	5950	5970	5940	899
709	20250213	100600	613553490	5950	5950	5950	5950	12
710	20250213	100500	613482090	5970	5970	5970	5970	30
711	20250213	100400	613302990	5970	5930	5970	5930	142
712	20250213	100300	612458970	5930	5920	5930	5920	255
713	20250213	100200	610948820	5910	5910	5910	5910	0
714	20250213	100100	610948820	5910	5940	5950	5910	1200
715	20250213	100000	603813610	5900	5900	5910	5900	1165
716	20250213	095900	596940100	5900	5910	5910	5900	504
717	20250213	095800	593966390	5910	5910	5910	5910	92
718	20250213	095700	593422670	5910	5910	5910	5910	106
719	20250213	095600	592796210	5910	5920	5920	5910	402
720	20250213	095500	590417060	5920	5950	5950	5920	86
721	20250213	095400	589907040	5950	5940	5950	5930	293
722	20250213	095300	588168480	5900	5900	5900	5900	15
723	20250213	095200	588079980	5900	5910	5910	5900	360
724	20250213	095100	585952980	5910	5890	5910	5890	11
725	20250213	095000	585888170	5880	5940	5940	5880	2191
726	20250213	094900	572955010	5940	5950	5950	5940	173
727	20250213	094800	571925950	5950	5960	5960	5950	111
728	20250213	094700	571264900	5970	5970	5970	5960	511
729	20250213	094600	568215240	5970	5990	5990	5970	381
730	20250213	094500	565935310	5990	5990	5990	5990	394
731	20250213	094400	563575250	5980	5940	5980	5940	1444
732	20250213	094300	554984000	5940	5920	5950	5920	652
733	20250213	094200	551105540	5940	5890	5940	5890	1009
734	20250213	094100	545128210	5910	5910	5950	5880	8131
735	20250213	094000	497097860	5880	5880	5920	5870	914
736	20250213	093900	491724290	5880	5880	5880	5880	412
737	20250213	093800	489301730	5880	5920	5950	5880	3296
738	20250213	093700	469899870	5900	5910	5920	5880	5245
739	20250213	093600	438999120	5910	5930	5970	5910	2782
740	20250213	093500	422518290	5970	5950	5970	5930	4418
741	20250213	093400	396287870	5950	5960	5980	5950	4950
742	20250213	093300	366810940	5970	5970	5970	5970	827
743	20250213	093200	361873750	5970	6020	6040	5960	1450
744	20250213	093100	353215160	6020	6010	6020	6010	47
745	20250213	093000	352932520	6020	6010	6040	6000	791
746	20250213	092900	348165240	6000	6000	6000	6000	1
747	20250213	092800	348159240	6030	5960	6030	5960	900
748	20250213	092700	342759150	5950	5970	6010	5950	3327
749	20250213	092600	322914480	5970	6010	6010	5970	772
750	20250213	092500	318301140	6010	5980	6010	5970	312
751	20250213	092400	316434380	5970	6000	6000	5970	3457
752	20250213	092300	295748980	6000	6020	6030	5980	1237
753	20250213	092200	288317630	6020	6030	6060	6010	717
754	20250213	092100	283991150	6030	6000	6030	5980	1011
755	20250213	092000	277917140	6010	6000	6010	5970	1430
756	20250213	091900	269371040	5980	6000	6010	5980	230
757	20250213	091800	267991640	5970	6000	6000	5970	270
758	20250213	091700	266377640	5960	5970	6010	5960	1715
759	20250213	091600	256139560	5970	5990	6010	5970	2942
760	20250213	091500	238532070	5990	5980	6010	5980	3235
761	20250213	091400	219179750	5990	5990	6010	5990	394
762	20250213	091300	216819660	6010	6020	6020	6000	575
763	20250213	091200	213365530	6030	6000	6030	6000	1563
764	20250213	091100	203985460	6040	6000	6040	6000	2655
765	20250213	091000	188037380	6000	6010	6030	6000	27
766	20250213	090900	187875150	6030	5980	6030	5970	3223
767	20250213	090800	168567310	5990	6020	6020	5950	3659
768	20250213	090700	146669670	6040	6010	6040	5990	1683
769	20250213	090600	136555230	6020	6020	6040	6020	1697
770	20250213	090500	126337910	6020	6030	6030	6010	5715
771	20250213	090400	91904700	6030	6070	6070	6030	1090
772	20250213	090300	85322450	6060	6090	6090	6050	2170
773	20250213	090200	72169940	6100	6070	6110	6060	2207
774	20250213	090100	58774410	6060	6090	6120	6060	3791
775	20250213	090000	35745370	6070	6180	6180	6070	5798