KissMeData/487570/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	215800	216843050	29550	29550	29550	29550	109
3	20250213	215700	216843050	29550	29550	29550	29550	0
4	20250213	215600	216843050	29550	29550	29550	29550	0
5	20250213	215500	216843050	29550	29550	29550	29550	0
6	20250213	215400	216843050	29550	29550	29550	29550	0
7	20250213	215300	216843050	29550	29550	29550	29550	0
8	20250213	215200	216843050	29550	29550	29550	29550	0
9	20250213	215100	216843050	29550	29550	29550	29550	0
10	20250213	215000	216843050	29550	29550	29550	29550	0
11	20250213	214900	216843050	29550	29550	29550	29550	0
12	20250213	214800	216843050	29550	29550	29550	29550	0
13	20250213	214700	216843050	29550	29550	29550	29550	0
14	20250213	214600	216843050	29550	29550	29550	29550	0
15	20250213	214500	216843050	29550	29550	29550	29550	0
16	20250213	214400	216843050	29550	29550	29550	29550	0
17	20250213	214300	216843050	29550	29550	29550	29550	0
18	20250213	214200	216843050	29550	29550	29550	29550	0
19	20250213	214100	216843050	29550	29550	29550	29550	0
20	20250213	214000	216843050	29550	29550	29550	29550	0
21	20250213	213900	216843050	29550	29550	29550	29550	0
22	20250213	213800	216843050	29550	29550	29550	29550	0
23	20250213	213700	216843050	29550	29550	29550	29550	0
24	20250213	213600	216843050	29550	29550	29550	29550	0
25	20250213	213500	216843050	29550	29550	29550	29550	0
26	20250213	213400	216843050	29550	29550	29550	29550	0
27	20250213	213300	216843050	29550	29550	29550	29550	0
28	20250213	213200	216843050	29550	29550	29550	29550	0
29	20250213	213100	216843050	29550	29550	29550	29550	0
30	20250213	213000	216843050	29550	29550	29550	29550	0
31	20250213	212900	216843050	29550	29550	29550	29550	0
32	20250213	212800	216843050	29550	29550	29550	29550	109
33	20250213	212700	216843050	29550	29550	29550	29550	0
34	20250213	212600	216843050	29550	29550	29550	29550	0
35	20250213	212500	216843050	29550	29550	29550	29550	0
36	20250213	212400	216843050	29550	29550	29550	29550	0
37	20250213	212300	216843050	29550	29550	29550	29550	0
38	20250213	212200	216843050	29550	29550	29550	29550	0
39	20250213	212100	216843050	29550	29550	29550	29550	0
40	20250213	212000	216843050	29550	29550	29550	29550	0
41	20250213	211900	216843050	29550	29550	29550	29550	0
42	20250213	211800	216843050	29550	29550	29550	29550	0
43	20250213	211700	216843050	29550	29550	29550	29550	0
44	20250213	211600	216843050	29550	29550	29550	29550	0
45	20250213	211500	216843050	29550	29550	29550	29550	0
46	20250213	211400	216843050	29550	29550	29550	29550	0
47	20250213	211300	216843050	29550	29550	29550	29550	0
48	20250213	211200	216843050	29550	29550	29550	29550	0
49	20250213	211100	216843050	29550	29550	29550	29550	0
50	20250213	211000	216843050	29550	29550	29550	29550	0
51	20250213	210900	216843050	29550	29550	29550	29550	0
52	20250213	210800	216843050	29550	29550	29550	29550	0
53	20250213	210700	216843050	29550	29550	29550	29550	0
54	20250213	210600	216843050	29550	29550	29550	29550	0
55	20250213	210500	216843050	29550	29550	29550	29550	0
56	20250213	210400	216843050	29550	29550	29550	29550	0
57	20250213	210300	216843050	29550	29550	29550	29550	0
58	20250213	210200	216843050	29550	29550	29550	29550	0
59	20250213	210100	216843050	29550	29550	29550	29550	0
60	20250213	210000	216843050	29550	29550	29550	29550	0
61	20250213	205900	216843050	29550	29550	29550	29550	0
62	20250213	205800	216843050	29550	29550	29550	29550	109
63	20250213	205700	216843050	29550	29550	29550	29550	0
64	20250213	205600	216843050	29550	29550	29550	29550	0
65	20250213	205500	216843050	29550	29550	29550	29550	0
66	20250213	205400	216843050	29550	29550	29550	29550	0
67	20250213	205300	216843050	29550	29550	29550	29550	0
68	20250213	205200	216843050	29550	29550	29550	29550	0
69	20250213	205100	216843050	29550	29550	29550	29550	0
70	20250213	205000	216843050	29550	29550	29550	29550	0
71	20250213	204900	216843050	29550	29550	29550	29550	0
72	20250213	204800	216843050	29550	29550	29550	29550	0
73	20250213	204700	216843050	29550	29550	29550	29550	0
74	20250213	204600	216843050	29550	29550	29550	29550	0
75	20250213	204500	216843050	29550	29550	29550	29550	0
76	20250213	204400	216843050	29550	29550	29550	29550	0
77	20250213	204300	216843050	29550	29550	29550	29550	0
78	20250213	204200	216843050	29550	29550	29550	29550	0
79	20250213	204100	216843050	29550	29550	29550	29550	0
80	20250213	204000	216843050	29550	29550	29550	29550	0
81	20250213	203900	216843050	29550	29550	29550	29550	0
82	20250213	203800	216843050	29550	29550	29550	29550	0
83	20250213	203700	216843050	29550	29550	29550	29550	0
84	20250213	203600	216843050	29550	29550	29550	29550	0
85	20250213	203500	216843050	29550	29550	29550	29550	0
86	20250213	203400	216843050	29550	29550	29550	29550	0
87	20250213	203300	216843050	29550	29550	29550	29550	0
88	20250213	203200	216843050	29550	29550	29550	29550	0
89	20250213	203100	216843050	29550	29550	29550	29550	0
90	20250213	203000	216843050	29550	29550	29550	29550	0
91	20250213	202900	216843050	29550	29550	29550	29550	0
92	20250213	202800	216843050	29550	29550	29550	29550	109
93	20250213	202700	216843050	29550	29550	29550	29550	0
94	20250213	202600	216843050	29550	29550	29550	29550	0
95	20250213	202500	216843050	29550	29550	29550	29550	0
96	20250213	202400	216843050	29550	29550	29550	29550	0
97	20250213	202300	216843050	29550	29550	29550	29550	0
98	20250213	202200	216843050	29550	29550	29550	29550	0
99	20250213	202100	216843050	29550	29550	29550	29550	0
100	20250213	202000	216843050	29550	29550	29550	29550	0
101	20250213	201900	216843050	29550	29550	29550	29550	0
102	20250213	201800	216843050	29550	29550	29550	29550	0
103	20250213	201700	216843050	29550	29550	29550	29550	0
104	20250213	201600	216843050	29550	29550	29550	29550	0
105	20250213	201500	216843050	29550	29550	29550	29550	0
106	20250213	201400	216843050	29550	29550	29550	29550	0
107	20250213	201300	216843050	29550	29550	29550	29550	0
108	20250213	201200	216843050	29550	29550	29550	29550	0
109	20250213	201100	216843050	29550	29550	29550	29550	0
110	20250213	201000	216843050	29550	29550	29550	29550	0
111	20250213	200900	216843050	29550	29550	29550	29550	0
112	20250213	200800	216843050	29550	29550	29550	29550	0
113	20250213	200700	216843050	29550	29550	29550	29550	0
114	20250213	200600	216843050	29550	29550	29550	29550	0
115	20250213	200500	216843050	29550	29550	29550	29550	0
116	20250213	200400	216843050	29550	29550	29550	29550	0
117	20250213	200300	216843050	29550	29550	29550	29550	0
118	20250213	200200	216843050	29550	29550	29550	29550	0
119	20250213	200100	216843050	29550	29550	29550	29550	0
120	20250213	200000	216843050	29550	29550	29550	29550	0
121	20250213	195900	216843050	29550	29550	29550	29550	0
122	20250213	195800	216843050	29550	29550	29550	29550	109
123	20250213	195700	216843050	29550	29550	29550	29550	0
124	20250213	195600	216843050	29550	29550	29550	29550	0
125	20250213	195500	216843050	29550	29550	29550	29550	0
126	20250213	195400	216843050	29550	29550	29550	29550	0
127	20250213	195300	216843050	29550	29550	29550	29550	0
128	20250213	195200	216843050	29550	29550	29550	29550	0
129	20250213	195100	216843050	29550	29550	29550	29550	0
130	20250213	195000	216843050	29550	29550	29550	29550	0
131	20250213	194900	216843050	29550	29550	29550	29550	0
132	20250213	194800	216843050	29550	29550	29550	29550	0
133	20250213	194700	216843050	29550	29550	29550	29550	0
134	20250213	194600	216843050	29550	29550	29550	29550	0
135	20250213	194500	216843050	29550	29550	29550	29550	0
136	20250213	194400	216843050	29550	29550	29550	29550	0
137	20250213	194300	216843050	29550	29550	29550	29550	0
138	20250213	194200	216843050	29550	29550	29550	29550	0
139	20250213	194100	216843050	29550	29550	29550	29550	0
140	20250213	194000	216843050	29550	29550	29550	29550	0
141	20250213	193900	216843050	29550	29550	29550	29550	0
142	20250213	193800	216843050	29550	29550	29550	29550	0
143	20250213	193700	216843050	29550	29550	29550	29550	0
144	20250213	193600	216843050	29550	29550	29550	29550	0
145	20250213	193500	216843050	29550	29550	29550	29550	0
146	20250213	193400	216843050	29550	29550	29550	29550	0
147	20250213	193300	216843050	29550	29550	29550	29550	0
148	20250213	193200	216843050	29550	29550	29550	29550	0
149	20250213	193100	216843050	29550	29550	29550	29550	0
150	20250213	193000	216843050	29550	29550	29550	29550	0
151	20250213	192900	216843050	29550	29550	29550	29550	0
152	20250213	192800	216843050	29550	29550	29550	29550	109
153	20250213	192700	216843050	29550	29550	29550	29550	0
154	20250213	192600	216843050	29550	29550	29550	29550	0
155	20250213	192500	216843050	29550	29550	29550	29550	0
156	20250213	192400	216843050	29550	29550	29550	29550	0
157	20250213	192300	216843050	29550	29550	29550	29550	0
158	20250213	192200	216843050	29550	29550	29550	29550	0
159	20250213	192100	216843050	29550	29550	29550	29550	0
160	20250213	192000	216843050	29550	29550	29550	29550	0
161	20250213	191900	216843050	29550	29550	29550	29550	0
162	20250213	191800	216843050	29550	29550	29550	29550	0
163	20250213	191700	216843050	29550	29550	29550	29550	0
164	20250213	191600	216843050	29550	29550	29550	29550	0
165	20250213	191500	216843050	29550	29550	29550	29550	0
166	20250213	191400	216843050	29550	29550	29550	29550	0
167	20250213	191300	216843050	29550	29550	29550	29550	0
168	20250213	191200	216843050	29550	29550	29550	29550	0
169	20250213	191100	216843050	29550	29550	29550	29550	0
170	20250213	191000	216843050	29550	29550	29550	29550	0
171	20250213	190900	216843050	29550	29550	29550	29550	0
172	20250213	190800	216843050	29550	29550	29550	29550	0
173	20250213	190700	216843050	29550	29550	29550	29550	0
174	20250213	190600	216843050	29550	29550	29550	29550	0
175	20250213	190500	216843050	29550	29550	29550	29550	0
176	20250213	190400	216843050	29550	29550	29550	29550	0
177	20250213	190300	216843050	29550	29550	29550	29550	0
178	20250213	190200	216843050	29550	29550	29550	29550	0
179	20250213	190100	216843050	29550	29550	29550	29550	0
180	20250213	190000	216843050	29550	29550	29550	29550	0
181	20250213	185900	216843050	29550	29550	29550	29550	0
182	20250213	185800	216843050	29550	29550	29550	29550	109
183	20250213	185700	216843050	29550	29550	29550	29550	0
184	20250213	185600	216843050	29550	29550	29550	29550	0
185	20250213	185500	216843050	29550	29550	29550	29550	0
186	20250213	185400	216843050	29550	29550	29550	29550	0
187	20250213	185300	216843050	29550	29550	29550	29550	0
188	20250213	185200	216843050	29550	29550	29550	29550	0
189	20250213	185100	216843050	29550	29550	29550	29550	0
190	20250213	185000	216843050	29550	29550	29550	29550	0
191	20250213	184900	216843050	29550	29550	29550	29550	0
192	20250213	184800	216843050	29550	29550	29550	29550	0
193	20250213	184700	216843050	29550	29550	29550	29550	0
194	20250213	184600	216843050	29550	29550	29550	29550	0
195	20250213	184500	216843050	29550	29550	29550	29550	0
196	20250213	184400	216843050	29550	29550	29550	29550	0
197	20250213	184300	216843050	29550	29550	29550	29550	0
198	20250213	184200	216843050	29550	29550	29550	29550	0
199	20250213	184100	216843050	29550	29550	29550	29550	0
200	20250213	184000	216843050	29550	29550	29550	29550	0
201	20250213	183900	216843050	29550	29550	29550	29550	0
202	20250213	183800	216843050	29550	29550	29550	29550	0
203	20250213	183700	216843050	29550	29550	29550	29550	0
204	20250213	183600	216843050	29550	29550	29550	29550	0
205	20250213	183500	216843050	29550	29550	29550	29550	0
206	20250213	183400	216843050	29550	29550	29550	29550	0
207	20250213	183300	216843050	29550	29550	29550	29550	0
208	20250213	183200	216843050	29550	29550	29550	29550	0
209	20250213	183100	216843050	29550	29550	29550	29550	0
210	20250213	183000	216843050	29550	29550	29550	29550	0
211	20250213	182900	216843050	29550	29550	29550	29550	0
212	20250213	182800	216843050	29550	29550	29550	29550	109
213	20250213	182700	216843050	29550	29550	29550	29550	0
214	20250213	182600	216843050	29550	29550	29550	29550	0
215	20250213	182500	216843050	29550	29550	29550	29550	0
216	20250213	182400	216843050	29550	29550	29550	29550	0
217	20250213	182300	216843050	29550	29550	29550	29550	0
218	20250213	182200	216843050	29550	29550	29550	29550	0
219	20250213	182100	216843050	29550	29550	29550	29550	0
220	20250213	182000	216843050	29550	29550	29550	29550	0
221	20250213	181900	216843050	29550	29550	29550	29550	0
222	20250213	181800	216843050	29550	29550	29550	29550	0
223	20250213	181700	216843050	29550	29550	29550	29550	0
224	20250213	181600	216843050	29550	29550	29550	29550	0
225	20250213	181500	216843050	29550	29550	29550	29550	0
226	20250213	181400	216843050	29550	29550	29550	29550	0
227	20250213	181300	216843050	29550	29550	29550	29550	0
228	20250213	181200	216843050	29550	29550	29550	29550	0
229	20250213	181100	216843050	29550	29550	29550	29550	0
230	20250213	181000	216843050	29550	29550	29550	29550	0
231	20250213	180900	216843050	29550	29550	29550	29550	0
232	20250213	180800	216843050	29550	29550	29550	29550	0
233	20250213	180700	216843050	29550	29550	29550	29550	0
234	20250213	180600	216843050	29550	29550	29550	29550	0
235	20250213	180500	216843050	29550	29550	29550	29550	0
236	20250213	180400	216843050	29550	29550	29550	29550	0
237	20250213	180300	216843050	29550	29550	29550	29550	0
238	20250213	180200	216843050	29550	29550	29550	29550	0
239	20250213	180100	216843050	29550	29550	29550	29550	0
240	20250213	180000	216843050	29550	29550	29550	29550	0
241	20250213	175900	216843050	29550	29550	29550	29550	0
242	20250213	175800	216843050	29550	29550	29550	29550	109
243	20250213	175700	216843050	29550	29550	29550	29550	0
244	20250213	175600	216843050	29550	29550	29550	29550	0
245	20250213	175500	216843050	29550	29550	29550	29550	0
246	20250213	175400	216843050	29550	29550	29550	29550	0
247	20250213	175300	216843050	29550	29550	29550	29550	0
248	20250213	175200	216843050	29550	29550	29550	29550	0
249	20250213	175100	216843050	29550	29550	29550	29550	0
250	20250213	175000	216843050	29550	29550	29550	29550	0
251	20250213	174900	216843050	29550	29550	29550	29550	0
252	20250213	174800	216843050	29550	29550	29550	29550	0
253	20250213	174700	216843050	29550	29550	29550	29550	0
254	20250213	174600	216843050	29550	29550	29550	29550	0
255	20250213	174500	216843050	29550	29550	29550	29550	0
256	20250213	174400	216843050	29550	29550	29550	29550	0
257	20250213	174300	216843050	29550	29550	29550	29550	0
258	20250213	174200	216843050	29550	29550	29550	29550	0
259	20250213	174100	216843050	29550	29550	29550	29550	0
260	20250213	174000	216843050	29550	29550	29550	29550	0
261	20250213	173900	216843050	29550	29550	29550	29550	0
262	20250213	173800	216843050	29550	29550	29550	29550	0
263	20250213	173700	216843050	29550	29550	29550	29550	0
264	20250213	173600	216843050	29550	29550	29550	29550	0
265	20250213	173500	216843050	29550	29550	29550	29550	0
266	20250213	173400	216843050	29550	29550	29550	29550	0
267	20250213	173300	216843050	29550	29550	29550	29550	0
268	20250213	173200	216843050	29550	29550	29550	29550	0
269	20250213	173100	216843050	29550	29550	29550	29550	0
270	20250213	173000	216843050	29550	29550	29550	29550	0
271	20250213	172900	216843050	29550	29550	29550	29550	0
272	20250213	172800	216843050	29550	29550	29550	29550	109
273	20250213	172700	216843050	29550	29550	29550	29550	0
274	20250213	172600	216843050	29550	29550	29550	29550	0
275	20250213	172500	216843050	29550	29550	29550	29550	0
276	20250213	172400	216843050	29550	29550	29550	29550	0
277	20250213	172300	216843050	29550	29550	29550	29550	0
278	20250213	172200	216843050	29550	29550	29550	29550	0
279	20250213	172100	216843050	29550	29550	29550	29550	0
280	20250213	172000	216843050	29550	29550	29550	29550	0
281	20250213	171900	216843050	29550	29550	29550	29550	0
282	20250213	171800	216843050	29550	29550	29550	29550	0
283	20250213	171700	216843050	29550	29550	29550	29550	0
284	20250213	171600	216843050	29550	29550	29550	29550	0
285	20250213	171500	216843050	29550	29550	29550	29550	0
286	20250213	171400	216843050	29550	29550	29550	29550	0
287	20250213	171300	216843050	29550	29550	29550	29550	0
288	20250213	171200	216843050	29550	29550	29550	29550	0
289	20250213	171100	216843050	29550	29550	29550	29550	0
290	20250213	171000	216843050	29550	29550	29550	29550	0
291	20250213	170900	216843050	29550	29550	29550	29550	0
292	20250213	170800	216843050	29550	29550	29550	29550	0
293	20250213	170700	216843050	29550	29550	29550	29550	0
294	20250213	170600	216843050	29550	29550	29550	29550	0
295	20250213	170500	216843050	29550	29550	29550	29550	0
296	20250213	170400	216843050	29550	29550	29550	29550	0
297	20250213	170300	216843050	29550	29550	29550	29550	0
298	20250213	170200	216843050	29550	29550	29550	29550	0
299	20250213	170100	216843050	29550	29550	29550	29550	0
300	20250213	170000	216843050	29550	29550	29550	29550	0
301	20250213	165900	216843050	29550	29550	29550	29550	0
302	20250213	165800	216843050	29550	29550	29550	29550	109
303	20250213	165700	216843050	29550	29550	29550	29550	0
304	20250213	165600	216843050	29550	29550	29550	29550	0
305	20250213	165500	216843050	29550	29550	29550	29550	0
306	20250213	165400	216843050	29550	29550	29550	29550	0
307	20250213	165300	216843050	29550	29550	29550	29550	0
308	20250213	165200	216843050	29550	29550	29550	29550	0
309	20250213	165100	216843050	29550	29550	29550	29550	0
310	20250213	165000	216843050	29550	29550	29550	29550	0
311	20250213	164900	216843050	29550	29550	29550	29550	0
312	20250213	164800	216843050	29550	29550	29550	29550	0
313	20250213	164700	216843050	29550	29550	29550	29550	0
314	20250213	164600	216843050	29550	29550	29550	29550	0
315	20250213	164500	216843050	29550	29550	29550	29550	0
316	20250213	164400	216843050	29550	29550	29550	29550	0
317	20250213	164300	216843050	29550	29550	29550	29550	0
318	20250213	164200	216843050	29550	29550	29550	29550	0
319	20250213	164100	216843050	29550	29550	29550	29550	0
320	20250213	164000	216843050	29550	29550	29550	29550	0
321	20250213	163900	216843050	29550	29550	29550	29550	0
322	20250213	163800	216843050	29550	29550	29550	29550	0
323	20250213	163700	216843050	29550	29550	29550	29550	0
324	20250213	163600	216843050	29550	29550	29550	29550	0
325	20250213	163500	216843050	29550	29550	29550	29550	0
326	20250213	163400	216843050	29550	29550	29550	29550	0
327	20250213	163300	216843050	29550	29550	29550	29550	0
328	20250213	163200	216843050	29550	29550	29550	29550	0
329	20250213	163100	216843050	29550	29550	29550	29550	0
330	20250213	163000	216843050	29550	29550	29550	29550	0
331	20250213	162900	216843050	29550	29550	29550	29550	0
332	20250213	162800	216843050	29550	29550	29550	29550	109
333	20250213	162700	216843050	29550	29550	29550	29550	0
334	20250213	162600	216843050	29550	29550	29550	29550	0
335	20250213	162500	216843050	29550	29550	29550	29550	0
336	20250213	162400	216843050	29550	29550	29550	29550	0
337	20250213	162300	216843050	29550	29550	29550	29550	0
338	20250213	162200	216843050	29550	29550	29550	29550	0
339	20250213	162100	216843050	29550	29550	29550	29550	0
340	20250213	162000	216843050	29550	29550	29550	29550	0
341	20250213	161900	216843050	29550	29550	29550	29550	0
342	20250213	161800	216843050	29550	29550	29550	29550	0
343	20250213	161700	216843050	29550	29550	29550	29550	0
344	20250213	161600	216843050	29550	29550	29550	29550	0
345	20250213	161500	216843050	29550	29550	29550	29550	0
346	20250213	161400	216843050	29550	29550	29550	29550	0
347	20250213	161300	216843050	29550	29550	29550	29550	0
348	20250213	161200	216843050	29550	29550	29550	29550	0
349	20250213	161100	216843050	29550	29550	29550	29550	0
350	20250213	161000	216843050	29550	29550	29550	29550	0
351	20250213	160900	216843050	29550	29550	29550	29550	0
352	20250213	160800	216843050	29550	29550	29550	29550	0
353	20250213	160700	216843050	29550	29550	29550	29550	0
354	20250213	160600	216843050	29550	29550	29550	29550	0
355	20250213	160500	216843050	29550	29550	29550	29550	0
356	20250213	160400	216843050	29550	29550	29550	29550	0
357	20250213	160300	216843050	29550	29550	29550	29550	0
358	20250213	160200	216843050	29550	29550	29550	29550	0
359	20250213	160100	216843050	29550	29550	29550	29550	0
360	20250213	160000	216843050	29550	29550	29550	29550	0
361	20250213	155900	216843050	29550	29550	29550	29550	0
362	20250213	155800	216843050	29550	29550	29550	29550	109
363	20250213	155700	216843050	29550	29550	29550	29550	0
364	20250213	155600	216843050	29550	29550	29550	29550	0
365	20250213	155500	216843050	29550	29550	29550	29550	0
366	20250213	155400	216843050	29550	29550	29550	29550	0
367	20250213	155300	216843050	29550	29550	29550	29550	0
368	20250213	155200	216843050	29550	29550	29550	29550	0
369	20250213	155100	216843050	29550	29550	29550	29550	0
370	20250213	155000	216843050	29550	29550	29550	29550	0
371	20250213	154900	216843050	29550	29550	29550	29550	0
372	20250213	154800	216843050	29550	29550	29550	29550	0
373	20250213	154700	216843050	29550	29550	29550	29550	0
374	20250213	154600	216843050	29550	29550	29550	29550	0
375	20250213	154500	216843050	29550	29550	29550	29550	0
376	20250213	154400	216843050	29550	29550	29550	29550	0
377	20250213	154300	216843050	29550	29550	29550	29550	0
378	20250213	154200	216843050	29550	29550	29550	29550	0
379	20250213	154100	216843050	29550	29550	29550	29550	0
380	20250213	154000	216843050	29550	29550	29550	29550	0
381	20250213	153900	216843050	29550	29550	29550	29550	0
382	20250213	153800	216843050	29550	29550	29550	29550	0
383	20250213	153700	216843050	29550	29550	29550	29550	0
384	20250213	153600	216843050	29550	29550	29550	29550	0
385	20250213	153500	216843050	29550	29550	29550	29550	0
386	20250213	153400	216843050	29550	29550	29550	29550	0
387	20250213	153300	216843050	29550	29550	29550	29550	0
388	20250213	153200	216843050	29550	29550	29550	29550	0
389	20250213	153100	216843050	29550	29550	29550	29550	0
390	20250213	153000	216843050	29550	29550	29550	29550	109
391	20250213	152900	213622100	29550	29550	29550	29550	0
392	20250213	152800	213622100	29550	29550	29550	29550	0
393	20250213	152700	213622100	29550	29550	29550	29550	0
394	20250213	152600	213622100	29550	29550	29550	29550	0
395	20250213	152500	213622100	29550	29550	29550	29550	0
396	20250213	152400	213622100	29550	29550	29550	29550	0
397	20250213	152300	213622100	29550	29550	29550	29550	0
398	20250213	152200	213622100	29550	29550	29550	29550	0
399	20250213	152100	213622100	29550	29550	29550	29550	0
400	20250213	152000	213622100	29550	29550	29550	29550	0
401	20250213	151900	213622100	29550	29550	29550	29550	24
402	20250213	151800	212912900	29550	29550	29600	29550	30
403	20250213	151700	212026350	29550	29550	29550	29550	1
404	20250213	151600	211996800	29600	29600	29600	29600	0
405	20250213	151500	211996800	29600	29550	29600	29550	4
406	20250213	151400	211878550	29600	29600	29600	29600	4
407	20250213	151300	211760150	29600	29550	29600	29550	36
408	20250213	151200	210694650	29550	29550	29550	29550	28
409	20250213	151100	209867250	29550	29550	29550	29550	47
410	20250213	151000	208478400	29550	29550	29550	29550	29
411	20250213	150900	207621450	29550	29550	29550	29550	0
412	20250213	150800	207621450	29550	29550	29550	29550	0
413	20250213	150700	207621450	29550	29550	29550	29550	0
414	20250213	150600	207621450	29550	29550	29550	29550	21
415	20250213	150500	207000900	29550	29550	29550	29550	0
416	20250213	150400	207000900	29550	29550	29550	29550	0
417	20250213	150300	207000900	29550	29550	29550	29550	19
418	20250213	150200	206439450	29600	29600	29600	29600	1
419	20250213	150100	206409850	29550	29550	29550	29550	20
420	20250213	150000	205818850	29550	29550	29550	29550	0
421	20250213	145900	205818850	29550	29550	29550	29550	0
422	20250213	145800	205818850	29550	29550	29550	29550	17
423	20250213	145700	205316500	29550	29550	29550	29550	0
424	20250213	145600	205316500	29550	29550	29550	29550	3
425	20250213	145500	205227850	29600	29600	29600	29600	0
426	20250213	145400	205227850	29600	29600	29600	29600	0
427	20250213	145300	205227850	29600	29600	29600	29600	0
428	20250213	145200	205227850	29600	29600	29600	29600	0
429	20250213	145100	205227850	29600	29600	29600	29600	0
430	20250213	145000	205227850	29600	29600	29600	29600	0
431	20250213	144900	205227850	29600	29600	29600	29600	0
432	20250213	144800	205227850	29600	29600	29600	29600	90
433	20250213	144700	202563850	29600	29600	29600	29600	30
434	20250213	144600	201675850	29550	29550	29550	29550	1
435	20250213	144500	201646300	29550	29550	29550	29550	38
436	20250213	144400	200523400	29600	29600	29600	29600	0
437	20250213	144300	200523400	29600	29600	29600	29600	8
438	20250213	144200	200286600	29600	29600	29600	29600	27
439	20250213	144100	199487400	29600	29600	29600	29600	0
440	20250213	144000	199487400	29600	29600	29600	29600	0
441	20250213	143900	199487400	29600	29600	29600	29600	0
442	20250213	143800	199487400	29600	29600	29600	29600	0
443	20250213	143700	199487400	29600	29600	29600	29600	24
444	20250213	143600	198777000	29600	29600	29600	29600	0
445	20250213	143500	198777000	29600	29600	29600	29600	0
446	20250213	143400	198777000	29600	29600	29600	29600	0
447	20250213	143300	198777000	29600	29600	29600	29600	0
448	20250213	143200	198777000	29600	29600	29600	29600	126
449	20250213	143100	195047400	29600	29600	29600	29600	0
450	20250213	143000	195047400	29600	29600	29600	29600	0
451	20250213	142900	195047400	29600	29600	29600	29600	31
452	20250213	142800	194129800	29600	29600	29600	29600	0
453	20250213	142700	194129800	29600	29600	29600	29600	0
454	20250213	142600	194129800	29600	29600	29600	29600	9
455	20250213	142500	193863400	29550	29550	29550	29550	0
456	20250213	142400	193863400	29550	29550	29550	29550	0
457	20250213	142300	193863400	29550	29550	29550	29550	82
458	20250213	142200	191440300	29600	29600	29600	29600	0
459	20250213	142100	191440300	29600	29600	29600	29600	0
460	20250213	142000	191440300	29600	29600	29600	29600	0
461	20250213	141900	191440300	29600	29600	29600	29600	0
462	20250213	141800	191440300	29600	29600	29600	29600	0
463	20250213	141700	191440300	29600	29600	29600	29600	50
464	20250213	141600	189960300	29550	29550	29550	29550	62
465	20250213	141500	188128200	29550	29550	29550	29550	0
466	20250213	141400	188128200	29550	29550	29550	29550	0
467	20250213	141300	188128200	29550	29550	29550	29550	140
468	20250213	141200	183991200	29550	29550	29550	29550	20
469	20250213	141100	183400200	29600	29600	29600	29600	0
470	20250213	141000	183400200	29600	29600	29600	29600	2
471	20250213	140900	183341000	29600	29600	29600	29600	28
472	20250213	140800	182512200	29600	29600	29600	29600	2
473	20250213	140700	182453000	29600	29600	29600	29600	6
474	20250213	140600	182275400	29550	29550	29550	29550	1
475	20250213	140500	182245850	29600	29600	29600	29600	39
476	20250213	140400	181091450	29650	29650	29650	29650	0
477	20250213	140300	181091450	29650	29650	29650	29650	0
478	20250213	140200	181091450	29650	29650	29650	29650	0
479	20250213	140100	181091450	29650	29650	29650	29650	20
480	20250213	140000	180498450	29600	29600	29600	29600	0
481	20250213	135900	180498450	29600	29600	29600	29600	0
482	20250213	135800	180498450	29600	29600	29600	29600	0
483	20250213	135700	180498450	29600	29600	29600	29600	97
484	20250213	135600	177627250	29550	29550	29550	29550	9
485	20250213	135500	177361300	29550	29550	29550	29550	1
486	20250213	135400	177331750	29550	29550	29550	29550	0
487	20250213	135300	177331750	29550	29550	29550	29550	0
488	20250213	135200	177331750	29550	29550	29550	29550	7
489	20250213	135100	177124900	29550	29550	29550	29550	0
490	20250213	135000	177124900	29550	29550	29550	29550	0
491	20250213	134900	177124900	29550	29550	29550	29550	20
492	20250213	134800	176533900	29600	29600	29600	29600	10
493	20250213	134700	176237900	29600	29600	29600	29600	2
494	20250213	134600	176178700	29600	29600	29600	29600	4
495	20250213	134500	176060300	29600	29600	29600	29600	0
496	20250213	134400	176060300	29600	29600	29600	29600	27
497	20250213	134300	175261100	29600	29600	29600	29600	54
498	20250213	134200	173662700	29650	29650	29650	29650	13
499	20250213	134100	173277250	29650	29650	29650	29650	0
500	20250213	134000	173277250	29650	29600	29650	29600	26
501	20250213	133900	172506450	29650	29650	29650	29650	0
502	20250213	133800	172506450	29650	29650	29650	29650	4
503	20250213	133700	172387850	29650	29650	29650	29650	0
504	20250213	133600	172387850	29650	29650	29650	29650	0
505	20250213	133500	172387850	29650	29600	29650	29600	228
506	20250213	133400	165638650	29600	29600	29600	29600	130
507	20250213	133300	161790650	29600	29600	29600	29600	0
508	20250213	133200	161790650	29600	29600	29600	29600	0
509	20250213	133100	161790650	29600	29600	29600	29600	19
510	20250213	133000	161228250	29600	29600	29600	29600	0
511	20250213	132900	161228250	29600	29650	29650	29600	42
512	20250213	132800	159984400	29600	29600	29650	29600	216
513	20250213	132700	153590450	29600	29600	29600	29600	0
514	20250213	132600	153590450	29600	29600	29600	29600	0
515	20250213	132500	153590450	29600	29600	29600	29600	0
516	20250213	132400	153590450	29600	29600	29600	29600	0
517	20250213	132300	153590450	29600	29600	29600	29600	1
518	20250213	132200	153560850	29700	29700	29700	29700	0
519	20250213	132100	153560850	29700	29700	29700	29700	0
520	20250213	132000	153560850	29700	29700	29700	29700	0
521	20250213	131900	153560850	29700	29700	29700	29700	0
522	20250213	131800	153560850	29700	29700	29700	29700	0
523	20250213	131700	153560850	29700	29700	29700	29700	0
524	20250213	131600	153560850	29700	29700	29700	29700	1
525	20250213	131500	153531150	29600	29600	29600	29600	1
526	20250213	131400	153501550	29700	29700	29700	29700	0
527	20250213	131300	153501550	29700	29700	29700	29700	1
528	20250213	131200	153471850	29550	29550	29550	29550	0
529	20250213	131100	153471850	29550	29550	29550	29550	0
530	20250213	131000	153471850	29550	29550	29550	29550	0
531	20250213	130900	153471850	29550	29550	29550	29550	0
532	20250213	130800	153471850	29550	29550	29550	29550	0
533	20250213	130700	153471850	29550	29550	29550	29550	0
534	20250213	130600	153471850	29550	29550	29550	29550	0
535	20250213	130500	153471850	29550	29550	29550	29550	0
536	20250213	130400	153471850	29550	29550	29550	29550	0
537	20250213	130300	153471850	29550	29550	29550	29550	0
538	20250213	130200	153471850	29550	29550	29550	29550	0
539	20250213	130100	153471850	29550	29550	29550	29550	0
540	20250213	130000	153471850	29550	29550	29550	29550	0
541	20250213	125900	153471850	29550	29550	29550	29550	0
542	20250213	125800	153471850	29550	29650	29650	29550	63
543	20250213	125700	151604100	29550	29550	29550	29550	0
544	20250213	125600	151604100	29550	29550	29550	29550	0
545	20250213	125500	151604100	29550	29550	29550	29550	0
546	20250213	125400	151604100	29550	29550	29550	29550	0
547	20250213	125300	151604100	29550	29550	29550	29550	0
548	20250213	125200	151604100	29550	29550	29550	29550	0
549	20250213	125100	151604100	29550	29550	29550	29550	0
550	20250213	125000	151604100	29550	29550	29550	29550	0
551	20250213	124900	151604100	29550	29550	29550	29550	0
552	20250213	124800	151604100	29550	29600	29600	29550	14
553	20250213	124700	151189750	29550	29550	29550	29550	0
554	20250213	124600	151189750	29550	29650	29650	29550	35
555	20250213	124500	150152200	29550	29550	29550	29550	0
556	20250213	124400	150152200	29550	29550	29550	29550	3
557	20250213	124300	150063550	29550	29550	29550	29550	200
558	20250213	124200	144153550	29550	29550	29550	29550	0
559	20250213	124100	144153550	29550	29550	29550	29550	28
560	20250213	124000	143326150	29550	29550	29550	29550	0
561	20250213	123900	143326150	29550	29550	29550	29550	0
562	20250213	123800	143326150	29550	29600	29650	29550	250
563	20250213	123700	135925000	29600	29600	29600	29600	0
564	20250213	123600	135925000	29600	29600	29600	29600	20
565	20250213	123500	135333000	29600	29600	29600	29600	1
566	20250213	123400	135303400	29550	29550	29550	29550	0
567	20250213	123300	135303400	29550	29550	29550	29550	0
568	20250213	123200	135303400	29550	29550	29550	29550	0
569	20250213	123100	135303400	29550	29550	29550	29550	1
570	20250213	123000	135273850	29550	29600	29600	29550	4
571	20250213	122900	135155500	29600	29600	29600	29600	0
572	20250213	122800	135155500	29600	29600	29600	29600	0
573	20250213	122700	135155500	29600	29600	29600	29600	4
574	20250213	122600	135037100	29600	29600	29600	29600	0
575	20250213	122500	135037100	29600	29600	29600	29600	0
576	20250213	122400	135037100	29600	29600	29600	29600	0
577	20250213	122300	135037100	29600	29600	29600	29600	0
578	20250213	122200	135037100	29600	29550	29600	29550	41
579	20250213	122100	133825050	29550	29550	29550	29550	0
580	20250213	122000	133825050	29550	29550	29550	29550	22
581	20250213	121900	133174950	29700	29700	29700	29700	0
582	20250213	121800	133174950	29700	29700	29700	29700	0
583	20250213	121700	133174950	29700	29700	29700	29700	0
584	20250213	121600	133174950	29700	29700	29700	29700	0
585	20250213	121500	133174950	29700	29700	29700	29700	0
586	20250213	121400	133174950	29700	29700	29700	29700	0
587	20250213	121300	133174950	29700	29700	29700	29700	0
588	20250213	121200	133174950	29700	29700	29700	29700	0
589	20250213	121100	133174950	29700	29700	29700	29700	0
590	20250213	121000	133174950	29700	29700	29700	29700	0
591	20250213	120900	133174950	29700	29700	29700	29700	0
592	20250213	120800	133174950	29700	29700	29700	29700	0
593	20250213	120700	133174950	29700	29700	29700	29700	0
594	20250213	120600	133174950	29700	29700	29700	29700	0
595	20250213	120500	133174950	29700	29700	29700	29700	0
596	20250213	120400	133174950	29700	29700	29700	29700	0
597	20250213	120300	133174950	29700	29700	29700	29700	0
598	20250213	120200	133174950	29700	29700	29700	29700	0
599	20250213	120100	133174950	29700	29700	29700	29700	0
600	20250213	120000	133174950	29700	29700	29700	29700	0
601	20250213	115900	133174950	29700	29700	29700	29700	0
602	20250213	115800	133174950	29700	29700	29700	29700	0
603	20250213	115700	133174950	29700	29700	29700	29700	0
604	20250213	115600	133174950	29700	29700	29700	29700	0
605	20250213	115500	133174950	29700	29700	29700	29700	0
606	20250213	115400	133174950	29700	29700	29700	29700	0
607	20250213	115300	133174950	29700	29700	29700	29700	0
608	20250213	115200	133174950	29700	29700	29700	29700	0
609	20250213	115100	133174950	29700	29700	29700	29700	0
610	20250213	115000	133174950	29700	29700	29700	29700	0
611	20250213	114900	133174950	29700	29700	29700	29700	0
612	20250213	114800	133174950	29700	29700	29700	29700	0
613	20250213	114700	133174950	29700	29700	29700	29700	0
614	20250213	114600	133174950	29700	29700	29700	29700	0
615	20250213	114500	133174950	29700	29700	29700	29700	0
616	20250213	114400	133174950	29700	29700	29700	29700	0
617	20250213	114300	133174950	29700	29700	29700	29700	0
618	20250213	114200	133174950	29700	29700	29700	29700	0
619	20250213	114100	133174950	29700	29700	29700	29700	0
620	20250213	114000	133174950	29700	29700	29700	29700	1
621	20250213	113900	133145250	29700	29700	29700	29700	0
622	20250213	113800	133145250	29700	29700	29700	29700	0
623	20250213	113700	133145250	29700	29700	29700	29700	0
624	20250213	113600	133145250	29700	29700	29700	29700	0
625	20250213	113500	133145250	29700	29700	29700	29700	0
626	20250213	113400	133145250	29700	29700	29700	29700	0
627	20250213	113300	133145250	29700	29700	29700	29700	0
628	20250213	113200	133145250	29700	29700	29700	29700	0
629	20250213	113100	133145250	29700	29700	29700	29700	0
630	20250213	113000	133145250	29700	29700	29750	29550	861
631	20250213	112900	107596750	29650	29650	29650	29650	57
632	20250213	112800	105906700	29550	29550	29550	29550	0
633	20250213	112700	105906700	29550	29550	29550	29550	0
634	20250213	112600	105906700	29550	29550	29550	29550	2
635	20250213	112500	105847600	29550	29550	29550	29550	0
636	20250213	112400	105847600	29550	29550	29550	29550	3
637	20250213	112300	105758950	29550	29650	29650	29550	305
638	20250213	112200	96716200	29550	29550	29550	29550	2
639	20250213	112100	96657100	29550	29550	29550	29550	5
640	20250213	112000	96509350	29600	29600	29600	29600	120
641	20250213	111900	92957350	29600	29600	29600	29600	0
642	20250213	111800	92957350	29600	29600	29600	29600	0
643	20250213	111700	92957350	29600	29600	29600	29600	0
644	20250213	111600	92957350	29600	29600	29600	29600	1
645	20250213	111500	92927750	29550	29600	29600	29550	74
646	20250213	111400	90739700	29600	29600	29600	29600	2
647	20250213	111300	90680500	29600	29600	29600	29600	0
648	20250213	111200	90680500	29600	29600	29600	29600	0
649	20250213	111100	90680500	29600	29600	29600	29600	0
650	20250213	111000	90680500	29600	29600	29600	29600	0
651	20250213	110900	90680500	29600	29600	29600	29600	0
652	20250213	110800	90680500	29600	29600	29600	29600	0
653	20250213	110700	90680500	29600	29600	29600	29600	0
654	20250213	110600	90680500	29600	29600	29600	29600	0
655	20250213	110500	90680500	29600	29600	29600	29600	0
656	20250213	110400	90680500	29600	29600	29600	29600	0
657	20250213	110300	90680500	29600	29600	29600	29600	2
658	20250213	110200	90621300	29500	29500	29500	29500	40
659	20250213	110100	89441300	29500	29500	29500	29500	0
660	20250213	110000	89441300	29500	29500	29500	29500	0
661	20250213	105900	89441300	29500	29500	29500	29500	3
662	20250213	105800	89352800	29550	29550	29550	29550	0
663	20250213	105700	89352800	29550	29550	29550	29550	0
664	20250213	105600	89352800	29550	29550	29550	29550	0
665	20250213	105500	89352800	29550	29550	29550	29550	0
666	20250213	105400	89352800	29550	29550	29550	29550	2
667	20250213	105300	89293700	29550	29550	29550	29500	236
668	20250213	105200	82322700	29500	29500	29500	29500	1
669	20250213	105100	82293200	29500	29500	29500	29500	0
670	20250213	105000	82293200	29500	29500	29500	29500	0
671	20250213	104900	82293200	29500	29500	29500	29500	0
672	20250213	104800	82293200	29500	29500	29500	29500	0
673	20250213	104700	82293200	29500	29500	29500	29500	0
674	20250213	104600	82293200	29500	29550	29550	29500	30
675	20250213	104500	81407700	29500	29500	29500	29500	0
676	20250213	104400	81407700	29500	29500	29500	29500	0
677	20250213	104300	81407700	29500	29500	29500	29500	0
678	20250213	104200	81407700	29500	29500	29500	29500	0
679	20250213	104100	81407700	29500	29500	29500	29500	0
680	20250213	104000	81407700	29500	29500	29500	29500	0
681	20250213	103900	81407700	29500	29500	29500	29500	0
682	20250213	103800	81407700	29500	29500	29500	29500	10
683	20250213	103700	81112700	29500	29500	29500	29500	0
684	20250213	103600	81112700	29500	29550	29550	29500	29
685	20250213	103500	80255800	29550	29550	29550	29550	0
686	20250213	103400	80255800	29550	29550	29550	29550	0
687	20250213	103300	80255800	29550	29550	29550	29550	0
688	20250213	103200	80255800	29550	29550	29550	29550	0
689	20250213	103100	80255800	29550	29550	29550	29550	0
690	20250213	103000	80255800	29550	29550	29550	29550	0
691	20250213	102900	80255800	29550	29550	29550	29550	0
692	20250213	102800	80255800	29550	29550	29550	29550	5
693	20250213	102700	80108050	29550	29550	29550	29550	0
694	20250213	102600	80108050	29550	29550	29550	29550	0
695	20250213	102500	80108050	29550	29550	29550	29550	1
696	20250213	102400	80078500	29550	29550	29550	29550	1
697	20250213	102300	80048950	29550	29550	29550	29550	3
698	20250213	102200	79960300	29550	29550	29550	29550	29
699	20250213	102100	79103350	29550	29550	29550	29550	2
700	20250213	102000	79044250	29550	29550	29550	29550	5
701	20250213	101900	78896500	29550	29550	29550	29550	0
702	20250213	101800	78896500	29550	29550	29550	29550	3
703	20250213	101700	78807850	29550	29600	29600	29550	143
704	20250213	101600	74576100	29500	29500	29500	29500	0
705	20250213	101500	74576100	29500	29500	29500	29500	3
706	20250213	101400	74487600	29500	29500	29550	29500	72
707	20250213	101300	72361200	29500	29500	29500	29500	61
708	20250213	101200	70561700	29600	29600	29600	29600	1
709	20250213	101100	70532100	29600	29600	29600	29600	0
710	20250213	101000	70532100	29600	29500	29600	29500	24
711	20250213	100900	69823900	29500	29500	29500	29500	0
712	20250213	100800	69823900	29500	29500	29500	29500	0
713	20250213	100700	69823900	29500	29500	29500	29500	0
714	20250213	100600	69823900	29500	29600	29600	29500	458
715	20250213	100500	56296100	29600	29600	29600	29600	20
716	20250213	100400	55704100	29600	29600	29600	29600	3
717	20250213	100300	55615300	29600	29600	29600	29600	62
718	20250213	100200	53780100	29650	29650	29650	29650	0
719	20250213	100100	53780100	29650	29650	29650	29650	0
720	20250213	100000	53780100	29650	29650	29650	29650	1
721	20250213	095900	53750450	29600	29600	29600	29600	0
722	20250213	095800	53750450	29600	29600	29600	29600	1
723	20250213	095700	53720850	29600	29600	29600	29600	0
724	20250213	095600	53720850	29600	29600	29600	29600	0
725	20250213	095500	53720850	29600	29600	29600	29600	6
726	20250213	095400	53543250	29650	29600	29650	29600	97
727	20250213	095300	50668450	29600	29650	29650	29600	80
728	20250213	095200	48297500	29600	29600	29600	29600	0
729	20250213	095100	48297500	29600	29600	29600	29600	1
730	20250213	095000	48267900	29600	29600	29600	29600	1
731	20250213	094900	48238300	29600	29600	29600	29600	1
732	20250213	094800	48208700	29600	29600	29600	29600	1
733	20250213	094700	48179100	29600	29550	29600	29550	51
734	20250213	094600	46669600	29550	29600	29600	29550	37
735	20250213	094500	45574700	29650	29600	29650	29600	46
736	20250213	094400	44213000	29600	29600	29600	29600	28
737	20250213	094300	43384200	29600	29650	29650	29600	189
738	20250213	094200	37783550	29650	29600	29650	29600	13
739	20250213	094100	37398600	29650	29650	29650	29650	0
740	20250213	094000	37398600	29650	29650	29700	29600	126
741	20250213	093900	33663600	29650	29650	29650	29650	0
742	20250213	093800	33663600	29650	29650	29650	29650	21
743	20250213	093700	33040950	29500	29500	29500	29500	0
744	20250213	093600	33040950	29500	29500	29500	29500	1
745	20250213	093500	33011450	29750	29550	29750	29550	107
746	20250213	093400	29838400	29550	29550	29550	29550	0
747	20250213	093300	29838400	29550	29500	29550	29500	25
748	20250213	093200	29099900	29450	29450	29450	29450	0
749	20250213	093100	29099900	29450	29450	29450	29450	0
750	20250213	093000	29099900	29450	29450	29450	29450	9
751	20250213	092900	28834850	29500	29500	29500	29450	104
752	20250213	092800	25768400	29450	29450	29450	29450	3
753	20250213	092700	25680050	29500	29500	29500	29500	4
754	20250213	092600	25562050	29400	29400	29400	29400	0
755	20250213	092500	25562050	29400	29400	29400	29400	0
756	20250213	092400	25562050	29400	29400	29400	29400	0
757	20250213	092300	25562050	29400	29400	29400	29400	0
758	20250213	092200	25562050	29400	29400	29400	29400	0
759	20250213	092100	25562050	29400	29400	29400	29400	0
760	20250213	092000	25562050	29400	29400	29400	29400	0
761	20250213	091900	25562050	29400	29400	29400	29400	1
762	20250213	091800	25532650	29450	29450	29450	29450	16
763	20250213	091700	25061450	29400	29400	29450	29350	67
764	20250213	091600	23091000	29400	29400	29400	29350	200
765	20250213	091500	17211600	29400	29400	29400	29400	164
766	20250213	091400	12390000	29400	29400	29400	29400	0
767	20250213	091300	12390000	29400	29400	29400	29400	0
768	20250213	091200	12390000	29400	29400	29400	29400	10
769	20250213	091100	12096000	29450	29450	29450	29450	0
770	20250213	091000	12096000	29450	29450	29450	29450	3
771	20250213	090900	12007650	29400	29400	29400	29400	2
772	20250213	090800	11948850	29450	29400	29450	29400	185
773	20250213	090700	6508700	29400	29450	29450	29400	95
774	20250213	090600	3711100	29500	29500	29500	29500	1
775	20250213	090500	3681600	29450	29450	29450	29450	10
776	20250213	090400	3387100	29500	29500	29500	29500	0
777	20250213	090300	3387100	29500	29500	29500	29500	35
778	20250213	090200	2354600	29400	29400	29400	29400	0
779	20250213	090100	2354600	29400	29400	29400	29400	0
780	20250213	090000	2354600	29400	29500	29500	29400	80