KissMeData/475560/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	215600	3074641500	30600	30600	30600	30600	2361
3	20250213	215500	3074641500	30600	30600	30600	30600	0
4	20250213	215400	3074641500	30600	30600	30600	30600	0
5	20250213	215300	3074641500	30600	30600	30600	30600	0
6	20250213	215200	3074641500	30600	30600	30600	30600	0
7	20250213	215100	3074641500	30600	30600	30600	30600	0
8	20250213	215000	3074641500	30600	30600	30600	30600	0
9	20250213	214900	3074641500	30600	30600	30600	30600	0
10	20250213	214800	3074641500	30600	30600	30600	30600	0
11	20250213	214700	3074641500	30600	30600	30600	30600	0
12	20250213	214600	3074641500	30600	30600	30600	30600	0
13	20250213	214500	3074641500	30600	30600	30600	30600	0
14	20250213	214400	3074641500	30600	30600	30600	30600	0
15	20250213	214300	3074641500	30600	30600	30600	30600	0
16	20250213	214200	3074641500	30600	30600	30600	30600	0
17	20250213	214100	3074641500	30600	30600	30600	30600	0
18	20250213	214000	3074641500	30600	30600	30600	30600	0
19	20250213	213900	3074641500	30600	30600	30600	30600	0
20	20250213	213800	3074641500	30600	30600	30600	30600	0
21	20250213	213700	3074641500	30600	30600	30600	30600	0
22	20250213	213600	3074641500	30600	30600	30600	30600	0
23	20250213	213500	3074641500	30600	30600	30600	30600	0
24	20250213	213400	3074641500	30600	30600	30600	30600	0
25	20250213	213300	3074641500	30600	30600	30600	30600	0
26	20250213	213200	3074641500	30600	30600	30600	30600	0
27	20250213	213100	3074641500	30600	30600	30600	30600	0
28	20250213	213000	3074641500	30600	30600	30600	30600	0
29	20250213	212900	3074641500	30600	30600	30600	30600	0
30	20250213	212800	3074641500	30600	30600	30600	30600	0
31	20250213	212700	3074641500	30600	30600	30600	30600	0
32	20250213	212600	3074641500	30600	30600	30600	30600	2361
33	20250213	212500	3074641500	30600	30600	30600	30600	0
34	20250213	212400	3074641500	30600	30600	30600	30600	0
35	20250213	212300	3074641500	30600	30600	30600	30600	0
36	20250213	212200	3074641500	30600	30600	30600	30600	0
37	20250213	212100	3074641500	30600	30600	30600	30600	0
38	20250213	212000	3074641500	30600	30600	30600	30600	0
39	20250213	211900	3074641500	30600	30600	30600	30600	0
40	20250213	211800	3074641500	30600	30600	30600	30600	0
41	20250213	211700	3074641500	30600	30600	30600	30600	0
42	20250213	211600	3074641500	30600	30600	30600	30600	0
43	20250213	211500	3074641500	30600	30600	30600	30600	0
44	20250213	211400	3074641500	30600	30600	30600	30600	0
45	20250213	211300	3074641500	30600	30600	30600	30600	0
46	20250213	211200	3074641500	30600	30600	30600	30600	0
47	20250213	211100	3074641500	30600	30600	30600	30600	0
48	20250213	211000	3074641500	30600	30600	30600	30600	0
49	20250213	210900	3074641500	30600	30600	30600	30600	0
50	20250213	210800	3074641500	30600	30600	30600	30600	0
51	20250213	210700	3074641500	30600	30600	30600	30600	0
52	20250213	210600	3074641500	30600	30600	30600	30600	0
53	20250213	210500	3074641500	30600	30600	30600	30600	0
54	20250213	210400	3074641500	30600	30600	30600	30600	0
55	20250213	210300	3074641500	30600	30600	30600	30600	0
56	20250213	210200	3074641500	30600	30600	30600	30600	0
57	20250213	210100	3074641500	30600	30600	30600	30600	0
58	20250213	210000	3074641500	30600	30600	30600	30600	0
59	20250213	205900	3074641500	30600	30600	30600	30600	0
60	20250213	205800	3074641500	30600	30600	30600	30600	0
61	20250213	205700	3074641500	30600	30600	30600	30600	0
62	20250213	205600	3074641500	30600	30600	30600	30600	2361
63	20250213	205500	3074641500	30600	30600	30600	30600	0
64	20250213	205400	3074641500	30600	30600	30600	30600	0
65	20250213	205300	3074641500	30600	30600	30600	30600	0
66	20250213	205200	3074641500	30600	30600	30600	30600	0
67	20250213	205100	3074641500	30600	30600	30600	30600	0
68	20250213	205000	3074641500	30600	30600	30600	30600	0
69	20250213	204900	3074641500	30600	30600	30600	30600	0
70	20250213	204800	3074641500	30600	30600	30600	30600	0
71	20250213	204700	3074641500	30600	30600	30600	30600	0
72	20250213	204600	3074641500	30600	30600	30600	30600	0
73	20250213	204500	3074641500	30600	30600	30600	30600	0
74	20250213	204400	3074641500	30600	30600	30600	30600	0
75	20250213	204300	3074641500	30600	30600	30600	30600	0
76	20250213	204200	3074641500	30600	30600	30600	30600	0
77	20250213	204100	3074641500	30600	30600	30600	30600	0
78	20250213	204000	3074641500	30600	30600	30600	30600	0
79	20250213	203900	3074641500	30600	30600	30600	30600	0
80	20250213	203800	3074641500	30600	30600	30600	30600	0
81	20250213	203700	3074641500	30600	30600	30600	30600	0
82	20250213	203600	3074641500	30600	30600	30600	30600	0
83	20250213	203500	3074641500	30600	30600	30600	30600	0
84	20250213	203400	3074641500	30600	30600	30600	30600	0
85	20250213	203300	3074641500	30600	30600	30600	30600	0
86	20250213	203200	3074641500	30600	30600	30600	30600	0
87	20250213	203100	3074641500	30600	30600	30600	30600	0
88	20250213	203000	3074641500	30600	30600	30600	30600	0
89	20250213	202900	3074641500	30600	30600	30600	30600	0
90	20250213	202800	3074641500	30600	30600	30600	30600	0
91	20250213	202700	3074641500	30600	30600	30600	30600	0
92	20250213	202600	3074641500	30600	30600	30600	30600	2361
93	20250213	202500	3074641500	30600	30600	30600	30600	0
94	20250213	202400	3074641500	30600	30600	30600	30600	0
95	20250213	202300	3074641500	30600	30600	30600	30600	0
96	20250213	202200	3074641500	30600	30600	30600	30600	0
97	20250213	202100	3074641500	30600	30600	30600	30600	0
98	20250213	202000	3074641500	30600	30600	30600	30600	0
99	20250213	201900	3074641500	30600	30600	30600	30600	0
100	20250213	201800	3074641500	30600	30600	30600	30600	0
101	20250213	201700	3074641500	30600	30600	30600	30600	0
102	20250213	201600	3074641500	30600	30600	30600	30600	0
103	20250213	201500	3074641500	30600	30600	30600	30600	0
104	20250213	201400	3074641500	30600	30600	30600	30600	0
105	20250213	201300	3074641500	30600	30600	30600	30600	0
106	20250213	201200	3074641500	30600	30600	30600	30600	0
107	20250213	201100	3074641500	30600	30600	30600	30600	0
108	20250213	201000	3074641500	30600	30600	30600	30600	0
109	20250213	200900	3074641500	30600	30600	30600	30600	0
110	20250213	200800	3074641500	30600	30600	30600	30600	0
111	20250213	200700	3074641500	30600	30600	30600	30600	0
112	20250213	200600	3074641500	30600	30600	30600	30600	0
113	20250213	200500	3074641500	30600	30600	30600	30600	0
114	20250213	200400	3074641500	30600	30600	30600	30600	0
115	20250213	200300	3074641500	30600	30600	30600	30600	0
116	20250213	200200	3074641500	30600	30600	30600	30600	0
117	20250213	200100	3074641500	30600	30600	30600	30600	0
118	20250213	200000	3074641500	30600	30600	30600	30600	0
119	20250213	195900	3074641500	30600	30600	30600	30600	0
120	20250213	195800	3074641500	30600	30600	30600	30600	0
121	20250213	195700	3074641500	30600	30600	30600	30600	0
122	20250213	195600	3074641500	30600	30600	30600	30600	2361
123	20250213	195500	3074641500	30600	30600	30600	30600	0
124	20250213	195400	3074641500	30600	30600	30600	30600	0
125	20250213	195300	3074641500	30600	30600	30600	30600	0
126	20250213	195200	3074641500	30600	30600	30600	30600	0
127	20250213	195100	3074641500	30600	30600	30600	30600	0
128	20250213	195000	3074641500	30600	30600	30600	30600	0
129	20250213	194900	3074641500	30600	30600	30600	30600	0
130	20250213	194800	3074641500	30600	30600	30600	30600	0
131	20250213	194700	3074641500	30600	30600	30600	30600	0
132	20250213	194600	3074641500	30600	30600	30600	30600	0
133	20250213	194500	3074641500	30600	30600	30600	30600	0
134	20250213	194400	3074641500	30600	30600	30600	30600	0
135	20250213	194300	3074641500	30600	30600	30600	30600	0
136	20250213	194200	3074641500	30600	30600	30600	30600	0
137	20250213	194100	3074641500	30600	30600	30600	30600	0
138	20250213	194000	3074641500	30600	30600	30600	30600	0
139	20250213	193900	3074641500	30600	30600	30600	30600	0
140	20250213	193800	3074641500	30600	30600	30600	30600	0
141	20250213	193700	3074641500	30600	30600	30600	30600	0
142	20250213	193600	3074641500	30600	30600	30600	30600	0
143	20250213	193500	3074641500	30600	30600	30600	30600	0
144	20250213	193400	3074641500	30600	30600	30600	30600	0
145	20250213	193300	3074641500	30600	30600	30600	30600	0
146	20250213	193200	3074641500	30600	30600	30600	30600	0
147	20250213	193100	3074641500	30600	30600	30600	30600	0
148	20250213	193000	3074641500	30600	30600	30600	30600	0
149	20250213	192900	3074641500	30600	30600	30600	30600	0
150	20250213	192800	3074641500	30600	30600	30600	30600	0
151	20250213	192700	3074641500	30600	30600	30600	30600	0
152	20250213	192600	3074641500	30600	30600	30600	30600	2361
153	20250213	192500	3074641500	30600	30600	30600	30600	0
154	20250213	192400	3074641500	30600	30600	30600	30600	0
155	20250213	192300	3074641500	30600	30600	30600	30600	0
156	20250213	192200	3074641500	30600	30600	30600	30600	0
157	20250213	192100	3074641500	30600	30600	30600	30600	0
158	20250213	192000	3074641500	30600	30600	30600	30600	0
159	20250213	191900	3074641500	30600	30600	30600	30600	0
160	20250213	191800	3074641500	30600	30600	30600	30600	0
161	20250213	191700	3074641500	30600	30600	30600	30600	0
162	20250213	191600	3074641500	30600	30600	30600	30600	0
163	20250213	191500	3074641500	30600	30600	30600	30600	0
164	20250213	191400	3074641500	30600	30600	30600	30600	0
165	20250213	191300	3074641500	30600	30600	30600	30600	0
166	20250213	191200	3074641500	30600	30600	30600	30600	0
167	20250213	191100	3074641500	30600	30600	30600	30600	0
168	20250213	191000	3074641500	30600	30600	30600	30600	0
169	20250213	190900	3074641500	30600	30600	30600	30600	0
170	20250213	190800	3074641500	30600	30600	30600	30600	0
171	20250213	190700	3074641500	30600	30600	30600	30600	0
172	20250213	190600	3074641500	30600	30600	30600	30600	0
173	20250213	190500	3074641500	30600	30600	30600	30600	0
174	20250213	190400	3074641500	30600	30600	30600	30600	0
175	20250213	190300	3074641500	30600	30600	30600	30600	0
176	20250213	190200	3074641500	30600	30600	30600	30600	0
177	20250213	190100	3074641500	30600	30600	30600	30600	0
178	20250213	190000	3074641500	30600	30600	30600	30600	0
179	20250213	185900	3074641500	30600	30600	30600	30600	0
180	20250213	185800	3074641500	30600	30600	30600	30600	0
181	20250213	185700	3074641500	30600	30600	30600	30600	0
182	20250213	185600	3074641500	30600	30600	30600	30600	2361
183	20250213	185500	3074641500	30600	30600	30600	30600	0
184	20250213	185400	3074641500	30600	30600	30600	30600	0
185	20250213	185300	3074641500	30600	30600	30600	30600	0
186	20250213	185200	3074641500	30600	30600	30600	30600	0
187	20250213	185100	3074641500	30600	30600	30600	30600	0
188	20250213	185000	3074641500	30600	30600	30600	30600	0
189	20250213	184900	3074641500	30600	30600	30600	30600	0
190	20250213	184800	3074641500	30600	30600	30600	30600	0
191	20250213	184700	3074641500	30600	30600	30600	30600	0
192	20250213	184600	3074641500	30600	30600	30600	30600	0
193	20250213	184500	3074641500	30600	30600	30600	30600	0
194	20250213	184400	3074641500	30600	30600	30600	30600	0
195	20250213	184300	3074641500	30600	30600	30600	30600	0
196	20250213	184200	3074641500	30600	30600	30600	30600	0
197	20250213	184100	3074641500	30600	30600	30600	30600	0
198	20250213	184000	3074641500	30600	30600	30600	30600	0
199	20250213	183900	3074641500	30600	30600	30600	30600	0
200	20250213	183800	3074641500	30600	30600	30600	30600	0
201	20250213	183700	3074641500	30600	30600	30600	30600	0
202	20250213	183600	3074641500	30600	30600	30600	30600	0
203	20250213	183500	3074641500	30600	30600	30600	30600	0
204	20250213	183400	3074641500	30600	30600	30600	30600	0
205	20250213	183300	3074641500	30600	30600	30600	30600	0
206	20250213	183200	3074641500	30600	30600	30600	30600	0
207	20250213	183100	3074641500	30600	30600	30600	30600	0
208	20250213	183000	3074641500	30600	30600	30600	30600	0
209	20250213	182900	3074641500	30600	30600	30600	30600	0
210	20250213	182800	3074641500	30600	30600	30600	30600	0
211	20250213	182700	3074641500	30600	30600	30600	30600	0
212	20250213	182600	3074641500	30600	30600	30600	30600	2361
213	20250213	182500	3074641500	30600	30600	30600	30600	0
214	20250213	182400	3074641500	30600	30600	30600	30600	0
215	20250213	182300	3074641500	30600	30600	30600	30600	0
216	20250213	182200	3074641500	30600	30600	30600	30600	0
217	20250213	182100	3074641500	30600	30600	30600	30600	0
218	20250213	182000	3074641500	30600	30600	30600	30600	0
219	20250213	181900	3074641500	30600	30600	30600	30600	0
220	20250213	181800	3074641500	30600	30600	30600	30600	0
221	20250213	181700	3074641500	30600	30600	30600	30600	0
222	20250213	181600	3074641500	30600	30600	30600	30600	0
223	20250213	181500	3074641500	30600	30600	30600	30600	0
224	20250213	181400	3074641500	30600	30600	30600	30600	0
225	20250213	181300	3074641500	30600	30600	30600	30600	0
226	20250213	181200	3074641500	30600	30600	30600	30600	0
227	20250213	181100	3074641500	30600	30600	30600	30600	0
228	20250213	181000	3074641500	30600	30600	30600	30600	0
229	20250213	180900	3074641500	30600	30600	30600	30600	0
230	20250213	180800	3074641500	30600	30600	30600	30600	0
231	20250213	180700	3074641500	30600	30600	30600	30600	0
232	20250213	180600	3074641500	30600	30600	30600	30600	0
233	20250213	180500	3074641500	30600	30600	30600	30600	0
234	20250213	180400	3074641500	30600	30600	30600	30600	0
235	20250213	180300	3074641500	30600	30600	30600	30600	0
236	20250213	180200	3074641500	30600	30600	30600	30600	0
237	20250213	180100	3074641500	30600	30600	30600	30600	0
238	20250213	180000	3074641500	30600	30600	30600	30600	0
239	20250213	175900	3074641500	30600	30600	30600	30600	0
240	20250213	175800	3074641500	30600	30600	30600	30600	0
241	20250213	175700	3074641500	30600	30600	30600	30600	0
242	20250213	175600	3074641500	30600	30600	30600	30600	2361
243	20250213	175500	3074641500	30600	30600	30600	30600	0
244	20250213	175400	3074641500	30600	30600	30600	30600	0
245	20250213	175300	3074641500	30600	30600	30600	30600	0
246	20250213	175200	3074641500	30600	30600	30600	30600	0
247	20250213	175100	3074641500	30600	30600	30600	30600	0
248	20250213	175000	3074641500	30600	30600	30600	30600	0
249	20250213	174900	3074641500	30600	30600	30600	30600	0
250	20250213	174800	3074641500	30600	30600	30600	30600	0
251	20250213	174700	3074641500	30600	30600	30600	30600	0
252	20250213	174600	3074641500	30600	30600	30600	30600	0
253	20250213	174500	3074641500	30600	30600	30600	30600	0
254	20250213	174400	3074641500	30600	30600	30600	30600	0
255	20250213	174300	3074641500	30600	30600	30600	30600	0
256	20250213	174200	3074641500	30600	30600	30600	30600	0
257	20250213	174100	3074641500	30600	30600	30600	30600	0
258	20250213	174000	3074641500	30600	30600	30600	30600	0
259	20250213	173900	3074641500	30600	30600	30600	30600	0
260	20250213	173800	3074641500	30600	30600	30600	30600	0
261	20250213	173700	3074641500	30600	30600	30600	30600	0
262	20250213	173600	3074641500	30600	30600	30600	30600	0
263	20250213	173500	3074641500	30600	30600	30600	30600	0
264	20250213	173400	3074641500	30600	30600	30600	30600	0
265	20250213	173300	3074641500	30600	30600	30600	30600	0
266	20250213	173200	3074641500	30600	30600	30600	30600	0
267	20250213	173100	3074641500	30600	30600	30600	30600	0
268	20250213	173000	3074641500	30600	30600	30600	30600	0
269	20250213	172900	3074641500	30600	30600	30600	30600	0
270	20250213	172800	3074641500	30600	30600	30600	30600	0
271	20250213	172700	3074641500	30600	30600	30600	30600	0
272	20250213	172600	3074641500	30600	30600	30600	30600	2361
273	20250213	172500	3074641500	30600	30600	30600	30600	0
274	20250213	172400	3074641500	30600	30600	30600	30600	0
275	20250213	172300	3074641500	30600	30600	30600	30600	0
276	20250213	172200	3074641500	30600	30600	30600	30600	0
277	20250213	172100	3074641500	30600	30600	30600	30600	0
278	20250213	172000	3074641500	30600	30600	30600	30600	0
279	20250213	171900	3074641500	30600	30600	30600	30600	0
280	20250213	171800	3074641500	30600	30600	30600	30600	0
281	20250213	171700	3074641500	30600	30600	30600	30600	0
282	20250213	171600	3074641500	30600	30600	30600	30600	0
283	20250213	171500	3074641500	30600	30600	30600	30600	0
284	20250213	171400	3074641500	30600	30600	30600	30600	0
285	20250213	171300	3074641500	30600	30600	30600	30600	0
286	20250213	171200	3074641500	30600	30600	30600	30600	0
287	20250213	171100	3074641500	30600	30600	30600	30600	0
288	20250213	171000	3074641500	30600	30600	30600	30600	0
289	20250213	170900	3074641500	30600	30600	30600	30600	0
290	20250213	170800	3074641500	30600	30600	30600	30600	0
291	20250213	170700	3074641500	30600	30600	30600	30600	0
292	20250213	170600	3074641500	30600	30600	30600	30600	0
293	20250213	170500	3074641500	30600	30600	30600	30600	0
294	20250213	170400	3074641500	30600	30600	30600	30600	0
295	20250213	170300	3074641500	30600	30600	30600	30600	0
296	20250213	170200	3074641500	30600	30600	30600	30600	0
297	20250213	170100	3074641500	30600	30600	30600	30600	0
298	20250213	170000	3074641500	30600	30600	30600	30600	0
299	20250213	165900	3074641500	30600	30600	30600	30600	0
300	20250213	165800	3074641500	30600	30600	30600	30600	0
301	20250213	165700	3074641500	30600	30600	30600	30600	0
302	20250213	165600	3074641500	30600	30600	30600	30600	2361
303	20250213	165500	3074641500	30600	30600	30600	30600	0
304	20250213	165400	3074641500	30600	30600	30600	30600	0
305	20250213	165300	3074641500	30600	30600	30600	30600	0
306	20250213	165200	3074641500	30600	30600	30600	30600	0
307	20250213	165100	3074641500	30600	30600	30600	30600	0
308	20250213	165000	3074641500	30600	30600	30600	30600	0
309	20250213	164900	3074641500	30600	30600	30600	30600	0
310	20250213	164800	3074641500	30600	30600	30600	30600	0
311	20250213	164700	3074641500	30600	30600	30600	30600	0
312	20250213	164600	3074641500	30600	30600	30600	30600	0
313	20250213	164500	3074641500	30600	30600	30600	30600	0
314	20250213	164400	3074641500	30600	30600	30600	30600	0
315	20250213	164300	3074641500	30600	30600	30600	30600	0
316	20250213	164200	3074641500	30600	30600	30600	30600	0
317	20250213	164100	3074641500	30600	30600	30600	30600	0
318	20250213	164000	3074641500	30600	30600	30600	30600	0
319	20250213	163900	3074641500	30600	30600	30600	30600	0
320	20250213	163800	3074641500	30600	30600	30600	30600	0
321	20250213	163700	3074641500	30600	30600	30600	30600	0
322	20250213	163600	3074641500	30600	30600	30600	30600	0
323	20250213	163500	3074641500	30600	30600	30600	30600	0
324	20250213	163400	3074641500	30600	30600	30600	30600	0
325	20250213	163300	3074641500	30600	30600	30600	30600	0
326	20250213	163200	3074641500	30600	30600	30600	30600	0
327	20250213	163100	3074641500	30600	30600	30600	30600	0
328	20250213	163000	3074641500	30600	30600	30600	30600	0
329	20250213	162900	3074641500	30600	30600	30600	30600	0
330	20250213	162800	3074641500	30600	30600	30600	30600	0
331	20250213	162700	3074641500	30600	30600	30600	30600	0
332	20250213	162600	3074641500	30600	30600	30600	30600	2361
333	20250213	162500	3074641500	30600	30600	30600	30600	0
334	20250213	162400	3074641500	30600	30600	30600	30600	0
335	20250213	162300	3074641500	30600	30600	30600	30600	0
336	20250213	162200	3074641500	30600	30600	30600	30600	0
337	20250213	162100	3074641500	30600	30600	30600	30600	0
338	20250213	162000	3074641500	30600	30600	30600	30600	0
339	20250213	161900	3074641500	30600	30600	30600	30600	0
340	20250213	161800	3074641500	30600	30600	30600	30600	0
341	20250213	161700	3074641500	30600	30600	30600	30600	0
342	20250213	161600	3074641500	30600	30600	30600	30600	0
343	20250213	161500	3074641500	30600	30600	30600	30600	0
344	20250213	161400	3074641500	30600	30600	30600	30600	0
345	20250213	161300	3074641500	30600	30600	30600	30600	0
346	20250213	161200	3074641500	30600	30600	30600	30600	0
347	20250213	161100	3074641500	30600	30600	30600	30600	0
348	20250213	161000	3074641500	30600	30600	30600	30600	0
349	20250213	160900	3074641500	30600	30600	30600	30600	0
350	20250213	160800	3074641500	30600	30600	30600	30600	0
351	20250213	160700	3074641500	30600	30600	30600	30600	0
352	20250213	160600	3074641500	30600	30600	30600	30600	0
353	20250213	160500	3074641500	30600	30600	30600	30600	0
354	20250213	160400	3074641500	30600	30600	30600	30600	0
355	20250213	160300	3074641500	30600	30600	30600	30600	0
356	20250213	160200	3074641500	30600	30600	30600	30600	0
357	20250213	160100	3074641500	30600	30600	30600	30600	0
358	20250213	160000	3074641500	30600	30600	30600	30600	0
359	20250213	155900	3074641500	30600	30600	30600	30600	0
360	20250213	155800	3074641500	30600	30600	30600	30600	0
361	20250213	155700	3074641500	30600	30600	30600	30600	0
362	20250213	155600	3074641500	30600	30600	30600	30600	2361
363	20250213	155500	3074641500	30600	30600	30600	30600	0
364	20250213	155400	3074641500	30600	30600	30600	30600	0
365	20250213	155300	3074641500	30600	30600	30600	30600	0
366	20250213	155200	3074641500	30600	30600	30600	30600	0
367	20250213	155100	3074641500	30600	30600	30600	30600	0
368	20250213	155000	3074641500	30600	30600	30600	30600	0
369	20250213	154900	3074641500	30600	30600	30600	30600	0
370	20250213	154800	3074641500	30600	30600	30600	30600	0
371	20250213	154700	3074641500	30600	30600	30600	30600	0
372	20250213	154600	3074641500	30600	30600	30600	30600	0
373	20250213	154500	3074641500	30600	30600	30600	30600	0
374	20250213	154400	3074641500	30600	30600	30600	30600	0
375	20250213	154300	3074641500	30600	30600	30600	30600	0
376	20250213	154200	3074641500	30600	30600	30600	30600	0
377	20250213	154100	3074641500	30600	30600	30600	30600	0
378	20250213	154000	3074641500	30600	30600	30600	30600	0
379	20250213	153900	3074641500	30600	30600	30600	30600	0
380	20250213	153800	3074641500	30600	30600	30600	30600	0
381	20250213	153700	3074641500	30600	30600	30600	30600	0
382	20250213	153600	3074641500	30600	30600	30600	30600	0
383	20250213	153500	3074641500	30600	30600	30600	30600	0
384	20250213	153400	3074641500	30600	30600	30600	30600	0
385	20250213	153300	3074641500	30600	30600	30600	30600	0
386	20250213	153200	3074641500	30600	30600	30600	30600	0
387	20250213	153100	3074641500	30600	30600	30600	30600	0
388	20250213	153000	3074641500	30600	30600	30600	30600	2361
389	20250213	152900	3002394900	30650	30650	30650	30650	0
390	20250213	152800	3002394900	30650	30650	30650	30650	0
391	20250213	152700	3002394900	30650	30650	30650	30650	0
392	20250213	152600	3002394900	30650	30650	30650	30650	0
393	20250213	152500	3002394900	30650	30650	30650	30650	0
394	20250213	152400	3002394900	30650	30650	30650	30650	0
395	20250213	152300	3002394900	30650	30650	30650	30650	0
396	20250213	152200	3002394900	30650	30650	30650	30650	0
397	20250213	152100	3002394900	30650	30650	30650	30650	0
398	20250213	152000	3002394900	30650	30650	30650	30650	0
399	20250213	151900	3002394900	30650	30700	30700	30650	968
400	20250213	151800	2972711850	30700	30650	30700	30650	597
401	20250213	151700	2954405600	30650	30650	30650	30650	53
402	20250213	151600	2952781150	30650	30700	30700	30650	63
403	20250213	151500	2950848500	30700	30650	30700	30650	372
404	20250213	151400	2939430000	30650	30700	30700	30650	272
405	20250213	151300	2931093050	30650	30700	30700	30650	50
406	20250213	151200	2929559450	30650	30650	30650	30650	202
407	20250213	151100	2923368150	30650	30650	30650	30650	310
408	20250213	151000	2913866650	30650	30650	30700	30650	195
409	20250213	150900	2907881150	30650	30700	30700	30650	79
410	20250213	150800	2905456600	30650	30650	30700	30650	220
411	20250213	150700	2898705250	30650	30700	30700	30650	186
412	20250213	150600	2892997000	30700	30700	30700	30650	694
413	20250213	150500	2871693800	30700	30700	30700	30700	97
414	20250213	150400	2868715900	30750	30750	30750	30700	15
415	20250213	150300	2868254700	30700	30700	30700	30700	0
416	20250213	150200	2868254700	30700	30750	30750	30700	107
417	20250213	150100	2864966800	30750	30750	30750	30750	53
418	20250213	150000	2863337050	30750	30700	30750	30700	178
419	20250213	145900	2857869350	30750	30750	30750	30750	16
420	20250213	145800	2857377350	30750	30750	30750	30750	3
421	20250213	145700	2857285100	30700	30700	30700	30700	22
422	20250213	145600	2856609700	30700	30700	30700	30700	12
423	20250213	145500	2856241300	30750	30750	30750	30750	148
424	20250213	145400	2851690300	30700	30750	30750	30700	18
425	20250213	145300	2851137650	30750	30750	30750	30750	97
426	20250213	145200	2848154900	30750	30700	30750	30700	22
427	20250213	145100	2847478450	30700	30700	30750	30700	32
428	20250213	145000	2846496000	30750	30700	30750	30700	101
429	20250213	144900	2843390300	30750	30700	30750	30700	30
430	20250213	144800	2842469250	30700	30700	30700	30700	0
431	20250213	144700	2842469250	30700	30700	30700	30700	520
432	20250213	144600	2826505250	30700	30700	30700	30700	162
433	20250213	144500	2821531850	30700	30750	30750	30700	24
434	20250213	144400	2820794700	30700	30700	30750	30700	16
435	20250213	144300	2820303450	30700	30750	30750	30700	48
436	20250213	144200	2818829050	30700	30700	30700	30700	52
437	20250213	144100	2817232650	30700	30700	30700	30700	322
438	20250213	144000	2807347250	30700	30700	30700	30700	31
439	20250213	143900	2806395550	30700	30700	30700	30700	18
440	20250213	143800	2805842950	30700	30750	30750	30700	166
441	20250213	143700	2800743450	30750	30750	30750	30700	53
442	20250213	143600	2799115250	30750	30750	30750	30750	50
443	20250213	143500	2797577750	30750	30750	30750	30750	0
444	20250213	143400	2797577750	30750	30750	30750	30750	59
445	20250213	143300	2795763500	30750	30700	30750	30700	39
446	20250213	143200	2794565250	30750	30700	30750	30700	28
447	20250213	143100	2793705100	30700	30700	30700	30700	5
448	20250213	143000	2793551600	30700	30700	30700	30700	106
449	20250213	142900	2790297400	30700	30700	30750	30700	167
450	20250213	142800	2785170450	30750	30750	30750	30750	1
451	20250213	142700	2785139700	30750	30750	30750	30750	3
452	20250213	142600	2785047450	30750	30700	30750	30700	66
453	20250213	142500	2783019500	30750	30750	30750	30750	1
454	20250213	142400	2782988750	30750	30750	30750	30750	150
455	20250213	142300	2778376250	30750	30750	30750	30750	10
456	20250213	142200	2778068750	30750	30700	30750	30700	7
457	20250213	142100	2777853600	30750	30700	30750	30700	55
458	20250213	142000	2776164850	30750	30750	30750	30700	208
459	20250213	141900	2769769000	30750	30750	30750	30750	2
460	20250213	141800	2769707500	30750	30800	30800	30750	74
461	20250213	141700	2767430400	30800	30800	30800	30800	5
462	20250213	141600	2767276400	30800	30800	30800	30800	31
463	20250213	141500	2766321600	30800	30750	30800	30750	90
464	20250213	141400	2763549850	30750	30750	30750	30750	4
465	20250213	141300	2763426850	30750	30750	30750	30750	2
466	20250213	141200	2763365350	30750	30750	30750	30750	275
467	20250213	141100	2754909100	30750	30750	30750	30750	439
468	20250213	141000	2741409850	30800	30800	30800	30800	0
469	20250213	140900	2741409850	30800	30800	30800	30800	0
470	20250213	140800	2741409850	30800	30750	30800	30750	27
471	20250213	140700	2740579250	30750	30750	30750	30750	403
472	20250213	140600	2728187000	30800	30800	30800	30800	32
473	20250213	140500	2727201400	30800	30750	30800	30750	3
474	20250213	140400	2727109100	30750	30750	30750	30750	1
475	20250213	140300	2727078350	30750	30800	30800	30750	144
476	20250213	140200	2722650200	30800	30800	30800	30800	67
477	20250213	140100	2720586600	30800	30800	30850	30800	129
478	20250213	140000	2716612900	30800	30800	30800	30800	228
479	20250213	135900	2709590500	30800	30800	30800	30800	32
480	20250213	135800	2708604900	30800	30750	30800	30750	4
481	20250213	135700	2708481800	30750	30800	30800	30750	137
482	20250213	135600	2704263850	30800	30800	30800	30800	14
483	20250213	135500	2703832650	30800	30750	30800	30750	13
484	20250213	135400	2703432700	30750	30800	30800	30750	37
485	20250213	135300	2702294550	30750	30750	30800	30750	226
486	20250213	135200	2695340700	30750	30800	30800	30750	40
487	20250213	135100	2694109700	30800	30800	30800	30800	13
488	20250213	135000	2693709300	30800	30750	30800	30750	6
489	20250213	134900	2693524550	30800	30800	30800	30800	50
490	20250213	134800	2691984550	30800	30750	30800	30750	80
491	20250213	134700	2689521000	30800	30800	30800	30800	93
492	20250213	134600	2686656600	30800	30800	30800	30800	272
493	20250213	134500	2678279000	30750	30750	30750	30750	1
494	20250213	134400	2678248250	30750	30800	30800	30750	21
495	20250213	134300	2677602450	30800	30750	30800	30750	3
496	20250213	134200	2677510150	30750	30750	30750	30750	0
497	20250213	134100	2677510150	30750	30800	30800	30750	366
498	20250213	134000	2666255150	30800	30800	30800	30800	66
499	20250213	133900	2664222350	30800	30800	30800	30800	1015
500	20250213	133800	2632960350	30850	30700	30850	30700	2801
501	20250213	133700	2546770600	30700	30750	30750	30700	994
502	20250213	133600	2516254750	30750	30750	30750	30750	29
503	20250213	133500	2515363000	30700	30700	30700	30700	105
504	20250213	133400	2512139500	30700	30700	30700	30700	1
505	20250213	133300	2512108800	30700	30700	30700	30700	0
506	20250213	133200	2512108800	30700	30700	30700	30700	25
507	20250213	133100	2511341300	30750	30700	30750	30700	73
508	20250213	133000	2509097700	30750	30700	30750	30700	570
509	20250213	132900	2491594050	30700	30700	30700	30700	42
510	20250213	132800	2490304650	30700	30650	30700	30650	302
511	20250213	132700	2481048250	30700	30700	30700	30700	50
512	20250213	132600	2479513250	30650	30650	30650	30650	420
513	20250213	132500	2466640250	30650	30650	30650	30650	20
514	20250213	132400	2466027250	30650	30650	30650	30650	0
515	20250213	132300	2466027250	30650	30700	30700	30650	241
516	20250213	132200	2458633100	30700	30700	30700	30700	1
517	20250213	132100	2458602400	30700	30700	30700	30700	5
518	20250213	132000	2458448900	30700	30700	30700	30700	5
519	20250213	131900	2458295400	30700	30700	30700	30700	0
520	20250213	131800	2458295400	30700	30700	30700	30700	19
521	20250213	131700	2457712100	30700	30700	30700	30700	0
522	20250213	131600	2457712100	30700	30700	30700	30700	88
523	20250213	131500	2455010500	30700	30700	30700	30700	5
524	20250213	131400	2454857000	30650	30650	30650	30650	2
525	20250213	131300	2454795700	30650	30650	30650	30650	0
526	20250213	131200	2454795700	30650	30700	30700	30650	861
527	20250213	131100	2428402400	30700	30700	30700	30700	16
528	20250213	131000	2427911200	30700	30700	30700	30700	27
529	20250213	130900	2427082300	30650	30650	30650	30650	3
530	20250213	130800	2426990350	30650	30650	30650	30650	103
531	20250213	130700	2423833400	30650	30650	30650	30650	1
532	20250213	130600	2423802750	30650	30700	30700	30650	1042
533	20250213	130500	2391830200	30750	30750	30750	30750	61
534	20250213	130400	2389954450	30750	30750	30750	30750	5
535	20250213	130300	2389800700	30700	30700	30700	30700	85
536	20250213	130200	2387191200	30750	30750	30750	30750	37
537	20250213	130100	2386053450	30750	30750	30750	30700	7
538	20250213	130000	2385838300	30750	30750	30750	30750	6
539	20250213	125900	2385653800	30750	30700	30750	30700	61
540	20250213	125800	2383779400	30750	30750	30750	30750	492
541	20250213	125700	2368650400	30700	30700	30750	30700	54
542	20250213	125600	2366992050	30750	30750	30750	30750	1
543	20250213	125500	2366961300	30750	30750	30750	30750	1
544	20250213	125400	2366930550	30750	30750	30750	30750	12
545	20250213	125300	2366561550	30750	30750	30750	30750	216
546	20250213	125200	2359919550	30750	30750	30750	30750	34
547	20250213	125100	2358874050	30750	30750	30750	30750	13
548	20250213	125000	2358474300	30750	30750	30750	30750	26
549	20250213	124900	2357674800	30750	30750	30750	30750	13
550	20250213	124800	2357275050	30750	30700	30750	30700	22
551	20250213	124700	2356598600	30750	30700	30750	30700	102
552	20250213	124600	2353462150	30750	30700	30750	30700	18
553	20250213	124500	2352909400	30750	30750	30750	30750	89
554	20250213	124400	2350172650	30750	30750	30750	30750	6
555	20250213	124300	2349988150	30700	30700	30750	30700	37
556	20250213	124200	2348851250	30700	30750	30750	30700	336
557	20250213	124100	2338531050	30750	30750	30750	30750	1
558	20250213	124000	2338500300	30750	30750	30750	30700	128
559	20250213	123900	2334568750	30750	30750	30750	30750	140
560	20250213	123800	2330263750	30750	30750	30750	30700	107
561	20250213	123700	2326973650	30700	30700	30700	30700	1
562	20250213	123600	2326942950	30700	30700	30700	30700	0
563	20250213	123500	2326942950	30700	30700	30700	30700	0
564	20250213	123400	2326942950	30700	30700	30700	30700	94
565	20250213	123300	2324057150	30700	30650	30700	30600	848
566	20250213	123200	2298048300	30650	30700	30700	30650	222
567	20250213	123100	2291242950	30700	30700	30700	30650	54
568	20250213	123000	2289586800	30700	30700	30700	30650	35
569	20250213	122900	2288512400	30700	30650	30700	30650	1049
570	20250213	122800	2256350550	30650	30600	30650	30600	20
571	20250213	122700	2255738450	30600	30600	30600	30600	18
572	20250213	122600	2255187650	30600	30600	30600	30600	11
573	20250213	122500	2254851050	30600	30600	30600	30600	1
574	20250213	122400	2254820450	30600	30600	30600	30600	1
575	20250213	122300	2254789850	30600	30600	30600	30600	228
576	20250213	122200	2247813050	30650	30650	30650	30650	99
577	20250213	122100	2244778700	30650	30600	30650	30600	95
578	20250213	122000	2241871450	30600	30600	30600	30600	29
579	20250213	121900	2240984050	30600	30600	30600	30600	77
580	20250213	121800	2238627850	30600	30550	30600	30550	358
581	20250213	121700	2227673900	30550	30550	30550	30550	74
582	20250213	121600	2225413200	30550	30550	30550	30550	30
583	20250213	121500	2224496700	30550	30550	30600	30550	27
584	20250213	121400	2223671700	30550	30550	30550	30550	157
585	20250213	121300	2218875350	30550	30550	30550	30550	60
586	20250213	121200	2217042350	30550	30550	30550	30550	25
587	20250213	121100	2216278600	30550	30550	30600	30550	35
588	20250213	121000	2215209000	30550	30550	30600	30550	45
589	20250213	120900	2213834000	30550	30550	30550	30550	382
590	20250213	120800	2202163900	30550	30550	30550	30550	31
591	20250213	120700	2201216850	30550	30550	30600	30550	44
592	20250213	120600	2199871850	30600	30550	30600	30550	56
593	20250213	120500	2198159150	30550	30550	30550	30550	96
594	20250213	120400	2195226350	30550	30550	30600	30550	38
595	20250213	120300	2194064950	30550	30550	30550	30550	329
596	20250213	120200	2184014000	30550	30550	30550	30550	37
597	20250213	120100	2182883650	30550	30550	30600	30550	70
598	20250213	120000	2180742650	30600	30550	30600	30550	229
599	20250213	115900	2173739200	30550	30550	30550	30550	27
600	20250213	115800	2172914350	30550	30550	30550	30550	613
601	20250213	115700	2154187200	30600	30600	30600	30550	26
602	20250213	115600	2153391850	30550	30600	30600	30550	20
603	20250213	115500	2152780650	30600	30600	30650	30550	32
604	20250213	115400	2151802100	30600	30600	30600	30550	51
605	20250213	115300	2150241700	30600	30600	30600	30550	35
606	20250213	115200	2149171600	30600	30600	30600	30550	279
607	20250213	115100	2140639800	30600	30550	30600	30550	36
608	20250213	115000	2139539850	30550	30600	30600	30550	19
609	20250213	114900	2138959300	30600	30550	30600	30550	19
610	20250213	114800	2138378600	30600	30600	30600	30550	254
611	20250213	114700	2130607950	30600	30550	30600	30550	18
612	20250213	114600	2130058000	30600	30550	30600	30550	21
613	20250213	114500	2129416350	30600	30550	30600	30550	62
614	20250213	114400	2127519250	30600	30600	30600	30550	31
615	20250213	114300	2126571300	30600	30600	30600	30550	778
616	20250213	114200	2102765300	30600	30600	30650	30600	13
617	20250213	114100	2102367200	30600	30600	30600	30600	113
618	20250213	114000	2098909400	30600	30600	30600	30600	5
619	20250213	113900	2098756400	30600	30600	30650	30600	123
620	20250213	113800	2094992500	30600	30600	30650	30600	390
621	20250213	113700	2083039900	30600	30600	30650	30600	16
622	20250213	113600	2082550000	30600	30650	30650	30600	56
623	20250213	113500	2080834450	30600	30600	30650	30600	140
624	20250213	113400	2076547800	30600	30600	30650	30600	6
625	20250213	113300	2076364150	30600	30600	30650	30600	317
626	20250213	113200	2066663900	30600	30600	30650	30600	191
627	20250213	113100	2060819150	30650	30600	30650	30600	22
628	20250213	113000	2060144950	30600	30600	30600	30600	18
629	20250213	112900	2059594150	30600	30600	30600	30600	17
630	20250213	112800	2059073950	30600	30650	30650	30600	133
631	20250213	112700	2055000350	30650	30600	30650	30600	26
632	20250213	112600	2054204150	30600	30650	30650	30600	256
633	20250213	112500	2046370350	30600	30600	30600	30600	7
634	20250213	112400	2046156150	30600	30600	30650	30600	42
635	20250213	112300	2044870800	30650	30650	30650	30600	669
636	20250213	112200	2024382150	30650	30650	30650	30650	49
637	20250213	112100	2022880300	30650	30650	30700	30650	100
638	20250213	112000	2019812800	30700	30700	30700	30700	203
639	20250213	111900	2013580700	30700	30650	30700	30600	60
640	20250213	111800	2011742450	30650	30650	30650	30650	672
641	20250213	111700	1991145650	30600	30600	30600	30600	150
642	20250213	111600	1986555650	30650	30650	30650	30600	537
643	20250213	111500	1970096700	30650	30650	30650	30650	11
644	20250213	111400	1969759550	30650	30650	30650	30600	104
645	20250213	111300	1966575100	30600	30600	30600	30600	13
646	20250213	111200	1966177300	30600	30650	30650	30600	120
647	20250213	111100	1962504800	30650	30650	30650	30650	159
648	20250213	111000	1957631450	30650	30650	30650	30600	67
649	20250213	110900	1955579750	30650	30650	30650	30650	149
650	20250213	110800	1951012900	30700	30700	30700	30700	16
651	20250213	110700	1950521700	30700	30650	30700	30650	329
652	20250213	110600	1940434950	30650	30600	30650	30600	62
653	20250213	110500	1938535050	30600	30600	30600	30600	0
654	20250213	110400	1938535050	30600	30600	30600	30600	300
655	20250213	110300	1929355050	30600	30600	30600	30600	0
656	20250213	110200	1929355050	30600	30600	30600	30600	7
657	20250213	110100	1929140850	30600	30600	30600	30600	9
658	20250213	110000	1928865450	30600	30550	30600	30550	159
659	20250213	105900	1924005800	30550	30550	30600	30550	613
660	20250213	105800	1905274900	30550	30600	30600	30550	211
661	20250213	105700	1898818550	30600	30600	30600	30600	52
662	20250213	105600	1897227350	30600	30550	30600	30550	26
663	20250213	105500	1896432250	30550	30550	30550	30550	8
664	20250213	105400	1896187850	30550	30550	30550	30550	15
665	20250213	105300	1895729600	30550	30550	30600	30550	119
666	20250213	105200	1892094100	30550	30600	30600	30550	801
667	20250213	105100	1867608200	30600	30550	30600	30550	41
668	20250213	105000	1866355450	30500	30550	30550	30500	37
669	20250213	104900	1865226850	30500	30550	30600	30500	155
670	20250213	104800	1860496100	30550	30550	30550	30550	233
671	20250213	104700	1853377950	30550	30550	30550	30550	15
672	20250213	104600	1852919700	30550	30550	30550	30550	141
673	20250213	104500	1848612150	30500	30550	30550	30500	39
674	20250213	104400	1847420900	30550	30500	30550	30500	134
675	20250213	104300	1843327300	30550	30550	30600	30550	154
676	20250213	104200	1838622100	30550	30550	30550	30550	587
677	20250213	104100	1820689250	30550	30550	30600	30550	408
678	20250213	104000	1808224700	30600	30550	30600	30550	126
679	20250213	103900	1804374200	30550	30550	30550	30550	3
680	20250213	103800	1804282550	30550	30550	30550	30550	102
681	20250213	103700	1801166450	30550	30600	30600	30550	129
682	20250213	103600	1797225400	30550	30550	30550	30550	77
683	20250213	103500	1794873050	30550	30550	30550	30550	115
684	20250213	103400	1791359800	30550	30600	30600	30550	121
685	20250213	103300	1787663200	30600	30550	30600	30550	120
686	20250213	103200	1783996700	30500	30550	30550	30500	13
687	20250213	103100	1783600050	30500	30500	30500	30500	498
688	20250213	103000	1768411050	30500	30500	30550	30500	1665
689	20250213	102900	1717627450	30550	30600	30600	30500	2559
690	20250213	102800	1639522550	30600	30600	30650	30600	143
691	20250213	102700	1635146700	30550	30600	30600	30550	471
692	20250213	102600	1620741800	30600	30600	30650	30600	204
693	20250213	102500	1614499350	30600	30650	30650	30600	110
694	20250213	102400	1611132850	30650	30600	30650	30600	99
695	20250213	102300	1608102650	30600	30650	30650	30600	337
696	20250213	102200	1597789900	30650	30650	30700	30600	1212
697	20250213	102100	1560687050	30700	30650	30700	30650	564
698	20250213	102000	1543400400	30650	30650	30650	30650	85
699	20250213	101900	1540795150	30600	30650	30650	30600	15
700	20250213	101800	1540336050	30650	30650	30650	30650	49
701	20250213	101700	1538834200	30650	30650	30650	30650	179
702	20250213	101600	1533347850	30650	30650	30650	30650	193
703	20250213	101500	1527432400	30650	30700	30700	30650	75
704	20250213	101400	1525133050	30650	30650	30700	30650	134
705	20250213	101300	1521025850	30650	30700	30700	30650	42
706	20250213	101200	1519738450	30700	30650	30700	30650	27
707	20250213	101100	1518910050	30650	30700	30700	30650	9
708	20250213	101000	1518633950	30700	30650	30700	30650	350
709	20250213	100900	1507906250	30650	30600	30650	30600	602
710	20250213	100800	1489461000	30600	30650	30650	30600	777
711	20250213	100700	1465649750	30700	30700	30700	30650	34
712	20250213	100600	1464606400	30700	30650	30700	30650	279
713	20250213	100500	1456046650	30700	30650	30700	30600	417
714	20250213	100400	1443268450	30650	30700	30700	30650	140
715	20250213	100300	1438975700	30700	30650	30700	30650	22
716	20250213	100200	1438300800	30650	30700	30700	30650	1034
717	20250213	100100	1406608550	30700	30700	30700	30700	428
718	20250213	100000	1393468950	30700	30700	30700	30700	84
719	20250213	095900	1390890150	30750	30750	30750	30750	3
720	20250213	095800	1390797900	30750	30750	30750	30700	8
721	20250213	095700	1390551950	30750	30700	30750	30700	689
722	20250213	095600	1369399350	30650	30600	30650	30600	3887
723	20250213	095500	1250263300	30600	30650	30650	30600	170
724	20250213	095400	1245060800	30650	30600	30650	30600	141
725	20250213	095300	1240744750	30600	30650	30650	30600	211
726	20250213	095200	1234278200	30600	30600	30700	30600	533
727	20250213	095100	1217968200	30600	30650	30650	30600	1882
728	20250213	095000	1160362900	30700	30650	30700	30650	543
729	20250213	094900	1143714600	30700	30700	30700	30700	0
730	20250213	094800	1143714600	30700	30700	30700	30700	82
731	20250213	094700	1141197200	30700	30700	30700	30700	396
732	20250213	094600	1129040000	30700	30750	30750	30700	2017
733	20250213	094500	1067117850	30750	30700	30750	30700	126
734	20250213	094400	1063247250	30700	30750	30750	30700	22
735	20250213	094300	1062571550	30750	30700	30750	30700	366
736	20250213	094200	1051332500	30750	30700	30750	30700	119
737	20250213	094100	1047678550	30700	30700	30750	30700	320
738	20250213	094000	1037849550	30700	30750	30750	30700	135
739	20250213	093900	1033698650	30750	30800	30800	30750	220
740	20250213	093800	1026927850	30800	30750	30800	30700	750
741	20250213	093700	1003865500	30700	30700	30700	30650	652
742	20250213	093600	983854150	30700	30700	30700	30650	226
743	20250213	093500	976925550	30650	30700	30700	30650	428
744	20250213	093400	963807000	30700	30700	30700	30650	54
745	20250213	093300	962151700	30650	30650	30700	30650	649
746	20250213	093200	942259750	30650	30650	30700	30600	287
747	20250213	093100	933463800	30650	30700	30700	30650	575
748	20250213	093000	915839750	30700	30750	30750	30650	316
749	20250213	092900	906141000	30750	30700	30750	30700	27
750	20250213	092800	905311650	30700	30700	30750	30650	676
751	20250213	092700	884557600	30700	30700	30700	30650	107
752	20250213	092600	881273450	30700	30650	30700	30650	777
753	20250213	092500	857452750	30700	30700	30700	30650	381
754	20250213	092400	845772650	30650	30650	30650	30600	294
755	20250213	092300	836768150	30600	30650	30650	30600	425
756	20250213	092200	823760750	30650	30600	30700	30600	464
757	20250213	092100	809544650	30600	30650	30650	30600	658
758	20250213	092000	789393300	30700	30650	30700	30600	1077
759	20250213	091900	756384600	30650	30700	30750	30600	3584
760	20250213	091800	646477300	30700	30800	30800	30700	686
761	20250213	091700	625416350	30700	30800	30800	30700	346
762	20250213	091600	614768700	30800	30750	30800	30700	834
763	20250213	091500	589113200	30750	30800	30800	30750	1239
764	20250213	091400	550986650	30800	30800	30850	30800	1356
765	20250213	091300	509177950	30800	30850	30850	30800	357
766	20250213	091200	498180850	30850	30850	30850	30800	715
767	20250213	091100	476131300	30800	30800	30850	30800	47
768	20250213	091000	474682950	30800	30900	30900	30800	832
769	20250213	090900	449018800	30900	30900	30900	30850	1277
770	20250213	090800	409561100	30900	30900	30900	30850	1046
771	20250213	090700	377254600	30900	30850	30900	30850	379
772	20250213	090600	365559600	30900	30850	30900	30800	468
773	20250213	090500	351122800	30800	30750	30850	30750	1023
774	20250213	090400	319624200	30750	30700	30800	30700	289
775	20250213	090300	310737400	30700	30700	30800	30650	2483
776	20250213	090200	234454150	30700	30650	30800	30650	1419
777	20250213	090100	190882400	30700	30700	30750	30600	1617
778	20250213	090000	141307600	30650	30800	30900	30650	4179