KissMeData/298050/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211100	3796567600	198100	198100	198100	198100	1895
3	20250213	211000	3796567600	198100	198100	198100	198100	0
4	20250213	210900	3796567600	198100	198100	198100	198100	0
5	20250213	210800	3796567600	198100	198100	198100	198100	0
6	20250213	210700	3796567600	198100	198100	198100	198100	0
7	20250213	210600	3796567600	198100	198100	198100	198100	0
8	20250213	210500	3796567600	198100	198100	198100	198100	0
9	20250213	210400	3796567600	198100	198100	198100	198100	0
10	20250213	210300	3796567600	198100	198100	198100	198100	0
11	20250213	210200	3796567600	198100	198100	198100	198100	0
12	20250213	210100	3796567600	198100	198100	198100	198100	0
13	20250213	210000	3796567600	198100	198100	198100	198100	0
14	20250213	205900	3796567600	198100	198100	198100	198100	0
15	20250213	205800	3796567600	198100	198100	198100	198100	0
16	20250213	205700	3796567600	198100	198100	198100	198100	0
17	20250213	205600	3796567600	198100	198100	198100	198100	0
18	20250213	205500	3796567600	198100	198100	198100	198100	0
19	20250213	205400	3796567600	198100	198100	198100	198100	0
20	20250213	205300	3796567600	198100	198100	198100	198100	0
21	20250213	205200	3796567600	198100	198100	198100	198100	0
22	20250213	205100	3796567600	198100	198100	198100	198100	0
23	20250213	205000	3796567600	198100	198100	198100	198100	0
24	20250213	204900	3796567600	198100	198100	198100	198100	0
25	20250213	204800	3796567600	198100	198100	198100	198100	0
26	20250213	204700	3796567600	198100	198100	198100	198100	0
27	20250213	204600	3796567600	198100	198100	198100	198100	0
28	20250213	204500	3796567600	198100	198100	198100	198100	0
29	20250213	204400	3796567600	198100	198100	198100	198100	0
30	20250213	204300	3796567600	198100	198100	198100	198100	0
31	20250213	204200	3796567600	198100	198100	198100	198100	0
32	20250213	204100	3796567600	198100	198100	198100	198100	1895
33	20250213	204000	3796567600	198100	198100	198100	198100	0
34	20250213	203900	3796567600	198100	198100	198100	198100	0
35	20250213	203800	3796567600	198100	198100	198100	198100	0
36	20250213	203700	3796567600	198100	198100	198100	198100	0
37	20250213	203600	3796567600	198100	198100	198100	198100	0
38	20250213	203500	3796567600	198100	198100	198100	198100	0
39	20250213	203400	3796567600	198100	198100	198100	198100	0
40	20250213	203300	3796567600	198100	198100	198100	198100	0
41	20250213	203200	3796567600	198100	198100	198100	198100	0
42	20250213	203100	3796567600	198100	198100	198100	198100	0
43	20250213	203000	3796567600	198100	198100	198100	198100	0
44	20250213	202900	3796567600	198100	198100	198100	198100	0
45	20250213	202800	3796567600	198100	198100	198100	198100	0
46	20250213	202700	3796567600	198100	198100	198100	198100	0
47	20250213	202600	3796567600	198100	198100	198100	198100	0
48	20250213	202500	3796567600	198100	198100	198100	198100	0
49	20250213	202400	3796567600	198100	198100	198100	198100	0
50	20250213	202300	3796567600	198100	198100	198100	198100	0
51	20250213	202200	3796567600	198100	198100	198100	198100	0
52	20250213	202100	3796567600	198100	198100	198100	198100	0
53	20250213	202000	3796567600	198100	198100	198100	198100	0
54	20250213	201900	3796567600	198100	198100	198100	198100	0
55	20250213	201800	3796567600	198100	198100	198100	198100	0
56	20250213	201700	3796567600	198100	198100	198100	198100	0
57	20250213	201600	3796567600	198100	198100	198100	198100	0
58	20250213	201500	3796567600	198100	198100	198100	198100	0
59	20250213	201400	3796567600	198100	198100	198100	198100	0
60	20250213	201300	3796567600	198100	198100	198100	198100	0
61	20250213	201200	3796567600	198100	198100	198100	198100	0
62	20250213	201100	3796567600	198100	198100	198100	198100	1895
63	20250213	201000	3796567600	198100	198100	198100	198100	0
64	20250213	200900	3796567600	198100	198100	198100	198100	0
65	20250213	200800	3796567600	198100	198100	198100	198100	0
66	20250213	200700	3796567600	198100	198100	198100	198100	0
67	20250213	200600	3796567600	198100	198100	198100	198100	0
68	20250213	200500	3796567600	198100	198100	198100	198100	0
69	20250213	200400	3796567600	198100	198100	198100	198100	0
70	20250213	200300	3796567600	198100	198100	198100	198100	0
71	20250213	200200	3796567600	198100	198100	198100	198100	0
72	20250213	200100	3796567600	198100	198100	198100	198100	0
73	20250213	200000	3796567600	198100	198100	198100	198100	0
74	20250213	195900	3796567600	198100	198100	198100	198100	0
75	20250213	195800	3796567600	198100	198100	198100	198100	0
76	20250213	195700	3796567600	198100	198100	198100	198100	0
77	20250213	195600	3796567600	198100	198100	198100	198100	0
78	20250213	195500	3796567600	198100	198100	198100	198100	0
79	20250213	195400	3796567600	198100	198100	198100	198100	0
80	20250213	195300	3796567600	198100	198100	198100	198100	0
81	20250213	195200	3796567600	198100	198100	198100	198100	0
82	20250213	195100	3796567600	198100	198100	198100	198100	0
83	20250213	195000	3796567600	198100	198100	198100	198100	0
84	20250213	194900	3796567600	198100	198100	198100	198100	0
85	20250213	194800	3796567600	198100	198100	198100	198100	0
86	20250213	194700	3796567600	198100	198100	198100	198100	0
87	20250213	194600	3796567600	198100	198100	198100	198100	0
88	20250213	194500	3796567600	198100	198100	198100	198100	0
89	20250213	194400	3796567600	198100	198100	198100	198100	0
90	20250213	194300	3796567600	198100	198100	198100	198100	0
91	20250213	194200	3796567600	198100	198100	198100	198100	0
92	20250213	194100	3796567600	198100	198100	198100	198100	1895
93	20250213	194000	3796567600	198100	198100	198100	198100	0
94	20250213	193900	3796567600	198100	198100	198100	198100	0
95	20250213	193800	3796567600	198100	198100	198100	198100	0
96	20250213	193700	3796567600	198100	198100	198100	198100	0
97	20250213	193600	3796567600	198100	198100	198100	198100	0
98	20250213	193500	3796567600	198100	198100	198100	198100	0
99	20250213	193400	3796567600	198100	198100	198100	198100	0
100	20250213	193300	3796567600	198100	198100	198100	198100	0
101	20250213	193200	3796567600	198100	198100	198100	198100	0
102	20250213	193100	3796567600	198100	198100	198100	198100	0
103	20250213	193000	3796567600	198100	198100	198100	198100	0
104	20250213	192900	3796567600	198100	198100	198100	198100	0
105	20250213	192800	3796567600	198100	198100	198100	198100	0
106	20250213	192700	3796567600	198100	198100	198100	198100	0
107	20250213	192600	3796567600	198100	198100	198100	198100	0
108	20250213	192500	3796567600	198100	198100	198100	198100	0
109	20250213	192400	3796567600	198100	198100	198100	198100	0
110	20250213	192300	3796567600	198100	198100	198100	198100	0
111	20250213	192200	3796567600	198100	198100	198100	198100	0
112	20250213	192100	3796567600	198100	198100	198100	198100	0
113	20250213	192000	3796567600	198100	198100	198100	198100	0
114	20250213	191900	3796567600	198100	198100	198100	198100	0
115	20250213	191800	3796567600	198100	198100	198100	198100	0
116	20250213	191700	3796567600	198100	198100	198100	198100	0
117	20250213	191600	3796567600	198100	198100	198100	198100	0
118	20250213	191500	3796567600	198100	198100	198100	198100	0
119	20250213	191400	3796567600	198100	198100	198100	198100	0
120	20250213	191300	3796567600	198100	198100	198100	198100	0
121	20250213	191200	3796567600	198100	198100	198100	198100	0
122	20250213	191100	3796567600	198100	198100	198100	198100	1895
123	20250213	191000	3796567600	198100	198100	198100	198100	0
124	20250213	190900	3796567600	198100	198100	198100	198100	0
125	20250213	190800	3796567600	198100	198100	198100	198100	0
126	20250213	190700	3796567600	198100	198100	198100	198100	0
127	20250213	190600	3796567600	198100	198100	198100	198100	0
128	20250213	190500	3796567600	198100	198100	198100	198100	0
129	20250213	190400	3796567600	198100	198100	198100	198100	0
130	20250213	190300	3796567600	198100	198100	198100	198100	0
131	20250213	190200	3796567600	198100	198100	198100	198100	0
132	20250213	190100	3796567600	198100	198100	198100	198100	0
133	20250213	190000	3796567600	198100	198100	198100	198100	0
134	20250213	185900	3796567600	198100	198100	198100	198100	0
135	20250213	185800	3796567600	198100	198100	198100	198100	0
136	20250213	185700	3796567600	198100	198100	198100	198100	0
137	20250213	185600	3796567600	198100	198100	198100	198100	0
138	20250213	185500	3796567600	198100	198100	198100	198100	0
139	20250213	185400	3796567600	198100	198100	198100	198100	0
140	20250213	185300	3796567600	198100	198100	198100	198100	0
141	20250213	185200	3796567600	198100	198100	198100	198100	0
142	20250213	185100	3796567600	198100	198100	198100	198100	0
143	20250213	185000	3796567600	198100	198100	198100	198100	0
144	20250213	184900	3796567600	198100	198100	198100	198100	0
145	20250213	184800	3796567600	198100	198100	198100	198100	0
146	20250213	184700	3796567600	198100	198100	198100	198100	0
147	20250213	184600	3796567600	198100	198100	198100	198100	0
148	20250213	184500	3796567600	198100	198100	198100	198100	0
149	20250213	184400	3796567600	198100	198100	198100	198100	0
150	20250213	184300	3796567600	198100	198100	198100	198100	0
151	20250213	184200	3796567600	198100	198100	198100	198100	0
152	20250213	184100	3796567600	198100	198100	198100	198100	1895
153	20250213	184000	3796567600	198100	198100	198100	198100	0
154	20250213	183900	3796567600	198100	198100	198100	198100	0
155	20250213	183800	3796567600	198100	198100	198100	198100	0
156	20250213	183700	3796567600	198100	198100	198100	198100	0
157	20250213	183600	3796567600	198100	198100	198100	198100	0
158	20250213	183500	3796567600	198100	198100	198100	198100	0
159	20250213	183400	3796567600	198100	198100	198100	198100	0
160	20250213	183300	3796567600	198100	198100	198100	198100	0
161	20250213	183200	3796567600	198100	198100	198100	198100	0
162	20250213	183100	3796567600	198100	198100	198100	198100	0
163	20250213	183000	3796567600	198100	198100	198100	198100	0
164	20250213	182900	3796567600	198100	198100	198100	198100	0
165	20250213	182800	3796567600	198100	198100	198100	198100	0
166	20250213	182700	3796567600	198100	198100	198100	198100	0
167	20250213	182600	3796567600	198100	198100	198100	198100	0
168	20250213	182500	3796567600	198100	198100	198100	198100	0
169	20250213	182400	3796567600	198100	198100	198100	198100	0
170	20250213	182300	3796567600	198100	198100	198100	198100	0
171	20250213	182200	3796567600	198100	198100	198100	198100	0
172	20250213	182100	3796567600	198100	198100	198100	198100	0
173	20250213	182000	3796567600	198100	198100	198100	198100	0
174	20250213	181900	3796567600	198100	198100	198100	198100	0
175	20250213	181800	3796567600	198100	198100	198100	198100	0
176	20250213	181700	3796567600	198100	198100	198100	198100	0
177	20250213	181600	3796567600	198100	198100	198100	198100	0
178	20250213	181500	3796567600	198100	198100	198100	198100	0
179	20250213	181400	3796567600	198100	198100	198100	198100	0
180	20250213	181300	3796567600	198100	198100	198100	198100	0
181	20250213	181200	3796567600	198100	198100	198100	198100	0
182	20250213	181100	3796567600	198100	198100	198100	198100	1895
183	20250213	181000	3796567600	198100	198100	198100	198100	0
184	20250213	180900	3796567600	198100	198100	198100	198100	0
185	20250213	180800	3796567600	198100	198100	198100	198100	0
186	20250213	180700	3796567600	198100	198100	198100	198100	0
187	20250213	180600	3796567600	198100	198100	198100	198100	0
188	20250213	180500	3796567600	198100	198100	198100	198100	0
189	20250213	180400	3796567600	198100	198100	198100	198100	0
190	20250213	180300	3796567600	198100	198100	198100	198100	0
191	20250213	180200	3796567600	198100	198100	198100	198100	0
192	20250213	180100	3796567600	198100	198100	198100	198100	0
193	20250213	180000	3796567600	198100	198100	198100	198100	0
194	20250213	175900	3796567600	198100	198100	198100	198100	0
195	20250213	175800	3796567600	198100	198100	198100	198100	0
196	20250213	175700	3796567600	198100	198100	198100	198100	0
197	20250213	175600	3796567600	198100	198100	198100	198100	0
198	20250213	175500	3796567600	198100	198100	198100	198100	0
199	20250213	175400	3796567600	198100	198100	198100	198100	0
200	20250213	175300	3796567600	198100	198100	198100	198100	0
201	20250213	175200	3796567600	198100	198100	198100	198100	0
202	20250213	175100	3796567600	198100	198100	198100	198100	0
203	20250213	175000	3796567600	198100	198100	198100	198100	0
204	20250213	174900	3796567600	198100	198100	198100	198100	0
205	20250213	174800	3796567600	198100	198100	198100	198100	0
206	20250213	174700	3796567600	198100	198100	198100	198100	0
207	20250213	174600	3796567600	198100	198100	198100	198100	0
208	20250213	174500	3796567600	198100	198100	198100	198100	0
209	20250213	174400	3796567600	198100	198100	198100	198100	0
210	20250213	174300	3796567600	198100	198100	198100	198100	0
211	20250213	174200	3796567600	198100	198100	198100	198100	0
212	20250213	174100	3796567600	198100	198100	198100	198100	1895
213	20250213	174000	3796567600	198100	198100	198100	198100	0
214	20250213	173900	3796567600	198100	198100	198100	198100	0
215	20250213	173800	3796567600	198100	198100	198100	198100	0
216	20250213	173700	3796567600	198100	198100	198100	198100	0
217	20250213	173600	3796567600	198100	198100	198100	198100	0
218	20250213	173500	3796567600	198100	198100	198100	198100	0
219	20250213	173400	3796567600	198100	198100	198100	198100	0
220	20250213	173300	3796567600	198100	198100	198100	198100	0
221	20250213	173200	3796567600	198100	198100	198100	198100	0
222	20250213	173100	3796567600	198100	198100	198100	198100	0
223	20250213	173000	3796567600	198100	198100	198100	198100	0
224	20250213	172900	3796567600	198100	198100	198100	198100	0
225	20250213	172800	3796567600	198100	198100	198100	198100	0
226	20250213	172700	3796567600	198100	198100	198100	198100	0
227	20250213	172600	3796567600	198100	198100	198100	198100	0
228	20250213	172500	3796567600	198100	198100	198100	198100	0
229	20250213	172400	3796567600	198100	198100	198100	198100	0
230	20250213	172300	3796567600	198100	198100	198100	198100	0
231	20250213	172200	3796567600	198100	198100	198100	198100	0
232	20250213	172100	3796567600	198100	198100	198100	198100	0
233	20250213	172000	3796567600	198100	198100	198100	198100	0
234	20250213	171900	3796567600	198100	198100	198100	198100	0
235	20250213	171800	3796567600	198100	198100	198100	198100	0
236	20250213	171700	3796567600	198100	198100	198100	198100	0
237	20250213	171600	3796567600	198100	198100	198100	198100	0
238	20250213	171500	3796567600	198100	198100	198100	198100	0
239	20250213	171400	3796567600	198100	198100	198100	198100	0
240	20250213	171300	3796567600	198100	198100	198100	198100	0
241	20250213	171200	3796567600	198100	198100	198100	198100	0
242	20250213	171100	3796567600	198100	198100	198100	198100	1895
243	20250213	171000	3796567600	198100	198100	198100	198100	0
244	20250213	170900	3796567600	198100	198100	198100	198100	0
245	20250213	170800	3796567600	198100	198100	198100	198100	0
246	20250213	170700	3796567600	198100	198100	198100	198100	0
247	20250213	170600	3796567600	198100	198100	198100	198100	0
248	20250213	170500	3796567600	198100	198100	198100	198100	0
249	20250213	170400	3796567600	198100	198100	198100	198100	0
250	20250213	170300	3796567600	198100	198100	198100	198100	0
251	20250213	170200	3796567600	198100	198100	198100	198100	0
252	20250213	170100	3796567600	198100	198100	198100	198100	0
253	20250213	170000	3796567600	198100	198100	198100	198100	0
254	20250213	165900	3796567600	198100	198100	198100	198100	0
255	20250213	165800	3796567600	198100	198100	198100	198100	0
256	20250213	165700	3796567600	198100	198100	198100	198100	0
257	20250213	165600	3796567600	198100	198100	198100	198100	0
258	20250213	165500	3796567600	198100	198100	198100	198100	0
259	20250213	165400	3796567600	198100	198100	198100	198100	0
260	20250213	165300	3796567600	198100	198100	198100	198100	0
261	20250213	165200	3796567600	198100	198100	198100	198100	0
262	20250213	165100	3796567600	198100	198100	198100	198100	0
263	20250213	165000	3796567600	198100	198100	198100	198100	0
264	20250213	164900	3796567600	198100	198100	198100	198100	0
265	20250213	164800	3796567600	198100	198100	198100	198100	0
266	20250213	164700	3796567600	198100	198100	198100	198100	0
267	20250213	164600	3796567600	198100	198100	198100	198100	0
268	20250213	164500	3796567600	198100	198100	198100	198100	0
269	20250213	164400	3796567600	198100	198100	198100	198100	0
270	20250213	164300	3796567600	198100	198100	198100	198100	0
271	20250213	164200	3796567600	198100	198100	198100	198100	0
272	20250213	164100	3796567600	198100	198100	198100	198100	1895
273	20250213	164000	3796567600	198100	198100	198100	198100	0
274	20250213	163900	3796567600	198100	198100	198100	198100	0
275	20250213	163800	3796567600	198100	198100	198100	198100	0
276	20250213	163700	3796567600	198100	198100	198100	198100	0
277	20250213	163600	3796567600	198100	198100	198100	198100	0
278	20250213	163500	3796567600	198100	198100	198100	198100	0
279	20250213	163400	3796567600	198100	198100	198100	198100	0
280	20250213	163300	3796567600	198100	198100	198100	198100	0
281	20250213	163200	3796567600	198100	198100	198100	198100	0
282	20250213	163100	3796567600	198100	198100	198100	198100	0
283	20250213	163000	3796567600	198100	198100	198100	198100	0
284	20250213	162900	3796567600	198100	198100	198100	198100	0
285	20250213	162800	3796567600	198100	198100	198100	198100	0
286	20250213	162700	3796567600	198100	198100	198100	198100	0
287	20250213	162600	3796567600	198100	198100	198100	198100	0
288	20250213	162500	3796567600	198100	198100	198100	198100	0
289	20250213	162400	3796567600	198100	198100	198100	198100	0
290	20250213	162300	3796567600	198100	198100	198100	198100	0
291	20250213	162200	3796567600	198100	198100	198100	198100	0
292	20250213	162100	3796567600	198100	198100	198100	198100	0
293	20250213	162000	3796567600	198100	198100	198100	198100	0
294	20250213	161900	3796567600	198100	198100	198100	198100	0
295	20250213	161800	3796567600	198100	198100	198100	198100	0
296	20250213	161700	3796567600	198100	198100	198100	198100	0
297	20250213	161600	3796567600	198100	198100	198100	198100	0
298	20250213	161500	3796567600	198100	198100	198100	198100	0
299	20250213	161400	3796567600	198100	198100	198100	198100	0
300	20250213	161300	3796567600	198100	198100	198100	198100	0
301	20250213	161200	3796567600	198100	198100	198100	198100	0
302	20250213	161100	3796567600	198100	198100	198100	198100	1895
303	20250213	161000	3796567600	198100	198100	198100	198100	0
304	20250213	160900	3796567600	198100	198100	198100	198100	0
305	20250213	160800	3796567600	198100	198100	198100	198100	0
306	20250213	160700	3796567600	198100	198100	198100	198100	0
307	20250213	160600	3796567600	198100	198100	198100	198100	0
308	20250213	160500	3796567600	198100	198100	198100	198100	0
309	20250213	160400	3796567600	198100	198100	198100	198100	0
310	20250213	160300	3796567600	198100	198100	198100	198100	0
311	20250213	160200	3796567600	198100	198100	198100	198100	0
312	20250213	160100	3796567600	198100	198100	198100	198100	0
313	20250213	160000	3796567600	198100	198100	198100	198100	0
314	20250213	155900	3796567600	198100	198100	198100	198100	0
315	20250213	155800	3796567600	198100	198100	198100	198100	0
316	20250213	155700	3796567600	198100	198100	198100	198100	0
317	20250213	155600	3796567600	198100	198100	198100	198100	0
318	20250213	155500	3796567600	198100	198100	198100	198100	0
319	20250213	155400	3796567600	198100	198100	198100	198100	0
320	20250213	155300	3796567600	198100	198100	198100	198100	0
321	20250213	155200	3796567600	198100	198100	198100	198100	0
322	20250213	155100	3796567600	198100	198100	198100	198100	0
323	20250213	155000	3796567600	198100	198100	198100	198100	0
324	20250213	154900	3796567600	198100	198100	198100	198100	0
325	20250213	154800	3796567600	198100	198100	198100	198100	0
326	20250213	154700	3796567600	198100	198100	198100	198100	0
327	20250213	154600	3796567600	198100	198100	198100	198100	0
328	20250213	154500	3796567600	198100	198100	198100	198100	0
329	20250213	154400	3796567600	198100	198100	198100	198100	0
330	20250213	154300	3796567600	198100	198100	198100	198100	0
331	20250213	154200	3796567600	198100	198100	198100	198100	0
332	20250213	154100	3796567600	198100	198100	198100	198100	1895
333	20250213	154000	3796567600	198100	198100	198100	198100	0
334	20250213	153900	3796567600	198100	198100	198100	198100	0
335	20250213	153800	3796567600	198100	198100	198100	198100	0
336	20250213	153700	3796567600	198100	198100	198100	198100	0
337	20250213	153600	3796567600	198100	198100	198100	198100	0
338	20250213	153500	3796567600	198100	198100	198100	198100	0
339	20250213	153400	3796567600	198100	198100	198100	198100	0
340	20250213	153300	3796567600	198100	198100	198100	198100	0
341	20250213	153200	3796567600	198100	198100	198100	198100	0
342	20250213	153100	3796567600	198100	198100	198100	198100	0
343	20250213	153000	3796567600	198100	198100	198100	198100	1895
344	20250213	152900	3421168100	199900	199900	199900	199900	0
345	20250213	152800	3421168100	199900	199900	199900	199900	0
346	20250213	152700	3421168100	199900	199900	199900	199900	0
347	20250213	152600	3421168100	199900	199900	199900	199900	0
348	20250213	152500	3421168100	199900	199900	199900	199900	0
349	20250213	152400	3421168100	199900	199900	199900	199900	0
350	20250213	152300	3421168100	199900	199900	199900	199900	0
351	20250213	152200	3421168100	199900	199900	199900	199900	0
352	20250213	152100	3421168100	199900	199900	199900	199900	0
353	20250213	152000	3421168100	199900	199900	199900	199900	0
354	20250213	151900	3421168100	199900	199900	199900	199400	76
355	20250213	151800	3405977600	199900	199300	199900	199300	151
356	20250213	151700	3375804800	199300	199600	199600	199300	25
357	20250213	151600	3370820500	199600	199700	199800	199600	37
358	20250213	151500	3363428600	199300	199500	199800	199300	23
359	20250213	151400	3358837000	199800	199200	199800	199100	63
360	20250213	151300	3346277400	199200	199800	199800	199200	133
361	20250213	151200	3319708000	199100	199100	199100	199100	0
362	20250213	151100	3319708000	199100	199700	199700	199100	67
363	20250213	151000	3306355000	199800	199000	199900	199000	22
364	20250213	150900	3301960700	199900	199800	199900	199800	37
365	20250213	150800	3294564800	199900	199900	199900	199900	0
366	20250213	150700	3294564800	199900	199600	199900	199600	144
367	20250213	150600	3265788300	199800	198200	199800	198200	317
368	20250213	150500	3202515800	198700	198300	198900	198200	126
369	20250213	150400	3177484500	198500	198500	198500	198500	10
370	20250213	150300	3175499500	198500	198300	198500	198300	93
371	20250213	150200	3157048000	198300	198500	198500	198300	78
372	20250213	150100	3141580000	198400	198500	198500	198400	8
373	20250213	150000	3139992500	198600	198700	198700	198300	25
374	20250213	145900	3135028100	198700	198400	198700	198400	16
375	20250213	145800	3131851900	198400	198200	198600	198100	72
376	20250213	145700	3117572900	198200	198200	198200	198200	12
377	20250213	145600	3115194500	198300	198400	198400	198300	41
378	20250213	145500	3107063700	198400	198400	198400	198400	10
379	20250213	145400	3105079700	198400	198600	198600	198400	69
380	20250213	145300	3091383400	198500	198500	198500	198500	11
381	20250213	145200	3089199900	198500	198500	198500	198500	11
382	20250213	145100	3087016400	198500	198500	198500	198500	8
383	20250213	145000	3085428400	198500	198300	199100	198300	246
384	20250213	144900	3036551900	198400	198300	198400	198300	11
385	20250213	144800	3034370500	198300	198300	198300	198300	19
386	20250213	144700	3030602800	198300	198400	198400	198200	145
387	20250213	144600	3001839400	198400	198500	198500	198400	33
388	20250213	144500	2995290000	198500	198500	198500	198500	12
389	20250213	144400	2992908000	198500	198500	198500	198500	4
390	20250213	144300	2992114000	198500	198500	198500	198500	0
391	20250213	144200	2992114000	198500	198500	198500	198500	13
392	20250213	144100	2989533500	198500	198500	198500	198500	1
393	20250213	144000	2989335000	198500	198400	198500	198400	13
394	20250213	143900	2986755100	198400	198500	198500	198400	10
395	20250213	143800	2984770200	198500	198500	198500	198400	30
396	20250213	143700	2978815500	198500	198500	198500	198500	28
397	20250213	143600	2973257500	198500	198500	198500	198500	0
398	20250213	143500	2973257500	198500	198500	198500	198500	21
399	20250213	143400	2969089000	198700	198700	198700	198700	14
400	20250213	143300	2966307200	198700	199300	199300	198700	93
401	20250213	143200	2947816300	199200	199400	199400	199200	6
402	20250213	143100	2946620100	199200	199100	199200	199000	12
403	20250213	143000	2944230700	199100	199100	199100	199100	2
404	20250213	142900	2943832500	199100	199000	199100	199000	9
405	20250213	142800	2942041000	199000	199000	199000	199000	1
406	20250213	142700	2941842000	199000	199000	199000	199000	5
407	20250213	142600	2940847000	198800	198800	199100	198800	59
408	20250213	142500	2929104300	198800	198400	198800	198400	23
409	20250213	142400	2924533200	198400	198900	198900	198400	63
410	20250213	142300	2912031200	198900	198900	198900	198900	2
411	20250213	142200	2911633400	198900	198600	198900	198600	26
412	20250213	142100	2906467900	198300	198300	198300	198300	0
413	20250213	142000	2906467900	198300	198300	198500	198300	26
414	20250213	141900	2901308700	198300	198300	198300	198300	1
415	20250213	141800	2901110400	198200	198300	198300	198200	3
416	20250213	141700	2900515700	198200	198200	198200	198200	9
417	20250213	141600	2898731900	198200	199000	199000	198200	104
418	20250213	141500	2878058200	199000	199000	199000	199000	10
419	20250213	141400	2876068200	199000	199000	199000	199000	5
420	20250213	141300	2875073200	199000	199000	199000	199000	0
421	20250213	141200	2875073200	199000	199000	199000	199000	12
422	20250213	141100	2872685200	199000	199300	199300	199000	11
423	20250213	141000	2870494400	199100	199200	199200	199100	21
424	20250213	140900	2866311300	199200	199400	199400	199200	125
425	20250213	140800	2841394300	199400	199500	199500	199400	20
426	20250213	140700	2837404600	199400	199400	199400	199400	22
427	20250213	140600	2833017800	199400	199400	199400	199400	20
428	20250213	140500	2829029800	199400	199400	199400	199400	0
429	20250213	140400	2829029800	199400	199400	199400	199400	11
430	20250213	140300	2826836400	199300	199400	199400	199300	6
431	20250213	140200	2825640100	199400	199400	199400	199400	1
432	20250213	140100	2825440700	199400	199300	199400	199300	151
433	20250213	140000	2795342500	199200	199100	199200	199100	2
434	20250213	135900	2794944200	199300	199100	199300	199100	100
435	20250213	135800	2775021100	199100	199100	199100	199100	2
436	20250213	135700	2774622900	199100	199100	199200	199100	53
437	20250213	135600	2764065600	199200	199100	199200	199100	9
438	20250213	135500	2762272900	199100	199100	199100	199100	8
439	20250213	135400	2760680100	199100	199000	199100	199000	98
440	20250213	135300	2741178000	198800	198500	198800	198500	55
441	20250213	135200	2730249700	198500	198500	198500	198500	11
442	20250213	135100	2728066200	198500	198500	198500	198500	2
443	20250213	135000	2727669200	198500	198500	198500	198500	0
444	20250213	134900	2727669200	198500	198400	198500	198400	27
445	20250213	134800	2722310800	198400	198500	198500	198400	10
446	20250213	134700	2720326500	198500	198500	198500	198500	19
447	20250213	134600	2716555000	198500	198600	198600	198500	9
448	20250213	134500	2714767700	198500	198700	198700	198500	37
449	20250213	134400	2707416000	198800	198200	198800	198200	105
450	20250213	134300	2686577900	198200	198400	198500	198200	6
451	20250213	134200	2685387600	198400	198400	198400	198400	20
452	20250213	134100	2681419600	198400	198300	198400	198300	39
453	20250213	134000	2673685300	198300	198300	198300	198300	4
454	20250213	133900	2672892100	198300	198300	198300	198300	4
455	20250213	133800	2672098900	198300	198300	198300	198300	8
456	20250213	133700	2670512500	198300	198300	198300	198300	4
457	20250213	133600	2669719300	198300	198300	198300	198300	4
458	20250213	133500	2668926100	198400	198300	198400	198300	4
459	20250213	133400	2668132700	198300	198200	198300	198200	8
460	20250213	133300	2666546800	198400	198400	198400	198400	1
461	20250213	133200	2666348400	198200	198200	198200	198200	1
462	20250213	133100	2666150200	198200	198500	198500	198200	3
463	20250213	133000	2665555300	198400	198500	198500	198400	9
464	20250213	132900	2663769500	198200	198600	198600	198200	32
465	20250213	132800	2657424200	198500	198500	198500	198500	1
466	20250213	132700	2657225700	198800	198800	198800	198800	0
467	20250213	132600	2657225700	198800	198400	198800	198400	2
468	20250213	132500	2656828500	198500	198500	198500	198500	5
469	20250213	132400	2655836000	198800	198900	198900	198800	55
470	20250213	132300	2644900300	199000	199000	199000	198800	27
471	20250213	132200	2639528400	198800	199100	199100	198800	37
472	20250213	132100	2632168800	199100	199100	199100	199100	1
473	20250213	132000	2631969700	199200	199100	199200	199000	23
474	20250213	131900	2627390200	199100	199000	199100	199000	41
475	20250213	131800	2619229900	199000	198500	199000	198500	146
476	20250213	131700	2590212900	198500	198500	198500	198500	10
477	20250213	131600	2588227900	198600	198600	198600	198600	0
478	20250213	131500	2588227900	198600	198500	198600	198500	9
479	20250213	131400	2586440700	198500	198500	198500	198500	4
480	20250213	131300	2585646700	198500	198400	198500	198400	9
481	20250213	131200	2583860700	198500	198500	198500	198500	0
482	20250213	131100	2583860700	198500	198600	198600	198100	106
483	20250213	131000	2562841200	198600	198600	198600	198600	0
484	20250213	130900	2562841200	198600	198700	198700	198600	7
485	20250213	130800	2561450400	198700	198700	198700	198700	13
486	20250213	130700	2558867300	198800	198800	198800	198800	0
487	20250213	130600	2558867300	198800	198800	198800	198800	2
488	20250213	130500	2558469700	198800	198700	198800	198700	12
489	20250213	130400	2556084400	198800	198800	198800	198800	2
490	20250213	130300	2555686800	198600	198600	198600	198600	2
491	20250213	130200	2555289600	198600	198600	198600	198600	1
492	20250213	130100	2555091000	198900	198900	198900	198900	1
493	20250213	130000	2554892100	198900	198900	198900	198900	3
494	20250213	125900	2554295400	198800	198800	198800	198800	4
495	20250213	125800	2553500200	198800	198800	198800	198800	1
496	20250213	125700	2553301400	198800	198800	198800	198800	16
497	20250213	125600	2550120600	198800	197900	198800	197900	101
498	20250213	125500	2530061800	198500	198500	198500	198500	0
499	20250213	125400	2530061800	198500	198500	198500	198500	0
500	20250213	125300	2530061800	198500	198500	198500	198300	37
501	20250213	125200	2522720600	198500	198600	198600	198500	48
502	20250213	125100	2513192500	198600	198500	198600	198500	11
503	20250213	125000	2511008900	198600	198600	198600	198600	8
504	20250213	124900	2509420100	198500	198500	198500	198500	4
505	20250213	124800	2508626100	198500	198500	198500	198500	12
506	20250213	124700	2506244100	199000	199000	199000	199000	96
507	20250213	124600	2487140100	199000	199100	199100	198600	89
508	20250213	124500	2469433000	199100	199200	199200	199100	13
509	20250213	124400	2466844200	199200	199100	199200	199100	12
510	20250213	124300	2464454000	199100	199100	199200	199100	14
511	20250213	124200	2461666400	199100	199100	199100	199100	8
512	20250213	124100	2460073600	199100	199100	199100	199100	9
513	20250213	124000	2458281700	199000	199200	199200	199000	12
514	20250213	123900	2455891500	199000	199200	199200	199000	144
515	20250213	123800	2427235300	199100	197400	199100	197200	371
516	20250213	123700	2353714200	197300	197000	197300	197000	63
517	20250213	123600	2341289500	197000	196800	197000	196800	82
518	20250213	123500	2325140500	196800	196800	196800	196800	18
519	20250213	123400	2321598100	196700	196700	196700	196700	3
520	20250213	123300	2321008000	196800	196800	196800	196800	1
521	20250213	123200	2320811200	196800	196800	196800	196800	11
522	20250213	123100	2318646400	196800	196800	196800	196800	3
523	20250213	123000	2318056000	196800	196800	196800	196800	1
524	20250213	122900	2317859200	197000	197000	197000	197000	0
525	20250213	122800	2317859200	197000	196800	197000	196800	19
526	20250213	122700	2314118100	196700	196700	196700	196700	2
527	20250213	122600	2313724700	196800	196700	196800	196700	3
528	20250213	122500	2313134400	196800	196800	196800	196800	3
529	20250213	122400	2312544000	196800	196800	196800	196800	4
530	20250213	122300	2311756800	196800	196800	196800	196800	2
531	20250213	122200	2311363200	196900	196900	196900	196900	0
532	20250213	122100	2311363200	196900	196900	196900	196800	21
533	20250213	122000	2307228400	196900	197000	197000	196900	3
534	20250213	121900	2306637500	196900	196900	196900	196900	4
535	20250213	121800	2305849900	196900	196900	196900	196900	13
536	20250213	121700	2303290200	196900	196900	196900	196900	4
537	20250213	121600	2302502600	196900	196900	196900	196900	5
538	20250213	121500	2301518100	197000	197000	197000	197000	0
539	20250213	121400	2301518100	197000	197000	197000	197000	3
540	20250213	121300	2300927100	196900	196800	196900	196800	27
541	20250213	121200	2295612800	196800	196700	196800	196700	3
542	20250213	121100	2295022600	196700	196700	196700	196700	5
543	20250213	121000	2294039100	196800	196800	196800	196800	3
544	20250213	120900	2293448700	196800	196900	196900	196800	164
545	20250213	120800	2261159300	196900	197100	197100	196900	250
546	20250213	120700	2211894100	197100	197100	197100	197100	21
547	20250213	120600	2207755000	197100	197200	197200	197100	5
548	20250213	120500	2206769400	197200	197200	197200	197200	0
549	20250213	120400	2206769400	197200	197200	197200	197200	5
550	20250213	120300	2205783400	197300	197200	197300	197200	3
551	20250213	120200	2205191700	197200	197200	197200	197200	5
552	20250213	120100	2204205700	197200	197200	197200	197100	7
553	20250213	120000	2202825400	197100	197100	197100	197100	19
554	20250213	115900	2199080500	197200	197200	197200	197200	0
555	20250213	115800	2199080500	197200	197200	197200	197200	1
556	20250213	115700	2198883300	197200	197500	197500	197100	57
557	20250213	115600	2187628900	197500	197600	197600	197500	11
558	20250213	115500	2185456000	197600	197600	197600	197600	5
559	20250213	115400	2184468000	197600	197600	197600	197600	2
560	20250213	115300	2184072800	197600	197600	197600	197600	3
561	20250213	115200	2183480000	197600	197600	197600	197600	3
562	20250213	115100	2182887200	197600	197700	197700	197600	2
563	20250213	115000	2182491900	197600	197500	197600	197500	9
564	20250213	114900	2180713700	197600	197600	197600	197500	37
565	20250213	114800	2173402700	197600	197600	197600	197600	4
566	20250213	114700	2172612300	197600	197600	197600	197600	2
567	20250213	114600	2172217100	197700	197700	197700	197700	4
568	20250213	114500	2171426300	197700	197600	197700	197600	6
569	20250213	114400	2170240300	197700	197600	197700	197600	5
570	20250213	114300	2169252100	197600	197700	197700	197600	12
571	20250213	114200	2166879800	197700	197700	197700	197700	4
572	20250213	114100	2166089000	197700	197700	197700	197700	14
573	20250213	114000	2163321200	197800	197800	197800	197800	11
574	20250213	113900	2161145400	197800	197800	197800	197800	2
575	20250213	113800	2160749800	197900	197900	197900	197900	2
576	20250213	113700	2160354000	197800	197800	197800	197800	6
577	20250213	113600	2159167200	197800	197800	198000	197800	36
578	20250213	113500	2152043400	197800	197800	197800	197800	2
579	20250213	113400	2151647800	197800	197700	197800	197700	10
580	20250213	113300	2149670000	197700	197700	197700	197700	7
581	20250213	113200	2148286100	197700	197600	197700	197600	11
582	20250213	113100	2146111800	197700	197700	197700	197700	13
583	20250213	113000	2143541700	197700	197800	197800	197700	3
584	20250213	112900	2142948500	197700	197700	197700	197700	25
585	20250213	112800	2138006000	197600	197500	197600	197500	9
586	20250213	112700	2136227900	197500	197300	197500	197300	9
587	20250213	112600	2134450600	197300	197300	197500	197200	48
588	20250213	112500	2124978900	197300	197300	197300	197300	0
589	20250213	112400	2124978900	197300	197300	197300	197300	5
590	20250213	112300	2123992400	197200	197200	197200	197200	30
591	20250213	112200	2118076400	197200	197200	197200	197200	0
592	20250213	112100	2118076400	197200	197300	197300	197200	27
593	20250213	112000	2112751900	197200	197500	197500	197200	20
594	20250213	111900	2108802200	197500	197700	197700	197500	5
595	20250213	111800	2107814500	197500	197500	197500	197500	4
596	20250213	111700	2107024500	197700	197700	197700	197600	23
597	20250213	111600	2102477500	197700	197700	197700	197700	3
598	20250213	111500	2101884400	197700	197600	197700	197600	11
599	20250213	111400	2099710200	197600	197700	197700	197600	46
600	20250213	111300	2090620100	197600	197600	197700	197600	16
601	20250213	111200	2087458400	197500	197500	197500	197500	11
602	20250213	111100	2085285900	197600	197600	197600	197600	0
603	20250213	111000	2085285900	197600	197200	197600	197100	27
604	20250213	110900	2079960100	197800	197200	197800	197200	44
605	20250213	110800	2071265400	197200	197200	197200	197200	8
606	20250213	110700	2069687800	197300	197100	197300	197100	8
607	20250213	110600	2068110000	197100	197200	197200	197100	26
608	20250213	110500	2062985200	197200	197500	197500	197100	59
609	20250213	110400	2051344000	197600	197600	197600	197600	12
610	20250213	110300	2048972800	197700	197700	197700	197600	10
611	20250213	110200	2046996100	197700	197600	197700	197600	25
612	20250213	110100	2042054900	197600	197600	197600	197600	3
613	20250213	110000	2041462100	197800	197800	197800	197800	1
614	20250213	105900	2041264300	197800	197800	197800	197800	9
615	20250213	105800	2039484100	197700	197600	197700	197600	14
616	20250213	105700	2036716900	197600	197500	197600	197500	12
617	20250213	105600	2034346300	197400	197400	197400	197400	6
618	20250213	105500	2033161900	197400	197600	197600	197400	33
619	20250213	105400	2026646300	197600	197600	197600	197600	5
620	20250213	105300	2025658300	197700	197300	197700	197300	9
621	20250213	105200	2023881100	197600	197300	197600	197300	20
622	20250213	105100	2019932500	197600	197600	197600	197600	4
623	20250213	105000	2019142100	197700	197100	197800	197100	72
624	20250213	104900	2004932400	197000	196900	197000	196900	47
625	20250213	104800	1995675200	196900	196900	196900	196800	19
626	20250213	104700	1991934200	196900	196900	196900	196900	3
627	20250213	104600	1991343500	196900	196900	197000	196900	31
628	20250213	104500	1985239500	196900	196900	197000	196900	7
629	20250213	104400	1983861100	196900	196900	196900	196900	55
630	20250213	104300	1973031600	196900	197000	197000	196900	8
631	20250213	104200	1971455900	196900	197100	197200	196900	212
632	20250213	104100	1929680600	197200	197200	197200	197200	13
633	20250213	104000	1927117000	197200	197100	197200	197100	5
634	20250213	103900	1926131300	197100	197100	197200	197100	13
635	20250213	103800	1923568400	197100	197100	197100	197100	4
636	20250213	103700	1922780000	197100	197100	197200	197100	21
637	20250213	103600	1918639800	197100	197100	197100	197100	8
638	20250213	103500	1917063000	197200	197200	197200	197200	19
639	20250213	103400	1913316200	197200	197300	197300	197200	5
640	20250213	103300	1912330100	197300	197300	197300	197200	84
641	20250213	103200	1895763800	197300	197500	197500	197300	13
642	20250213	103100	1893198000	197400	197400	197400	197400	9
643	20250213	103000	1891421400	197500	197500	197500	197500	0
644	20250213	102900	1891421400	197500	197100	197500	197100	272
645	20250213	102800	1837782800	197200	197200	197200	197100	27
646	20250213	102700	1832458700	197200	197300	197300	197200	34
647	20250213	102600	1825751800	197500	197200	197500	197200	16
648	20250213	102500	1822592100	197500	197300	197500	197200	80
649	20250213	102400	1806802000	197400	197300	197400	197300	22
650	20250213	102300	1802460400	197200	197200	197200	197200	10
651	20250213	102200	1800488400	197100	197300	197300	197100	26
652	20250213	102100	1795361300	197400	197400	197400	197200	56
653	20250213	102000	1784311200	197400	197600	198000	197400	117
654	20250213	101900	1761195600	197600	198100	198100	197600	7
655	20250213	101800	1759811900	198100	197800	198100	197600	30
656	20250213	101700	1753880300	197800	198000	198400	197800	139
657	20250213	101600	1726355000	198000	198000	198000	198000	21
658	20250213	101500	1722197000	198000	198100	198100	198000	79
659	20250213	101400	1706548200	198100	198100	198100	198100	0
660	20250213	101300	1706548200	198100	198200	198200	198100	53
661	20250213	101200	1696048300	198800	198800	198800	198200	176
662	20250213	101100	1661099600	198800	198700	199000	198700	22
663	20250213	101000	1656723500	198700	199100	199100	198700	3
664	20250213	100900	1656127000	199000	199000	199000	198900	49
665	20250213	100800	1646376700	199000	198900	199000	198800	21
666	20250213	100700	1642199800	198500	198600	198600	198500	12
667	20250213	100600	1639816700	198500	198400	199300	198400	42
668	20250213	100500	1631462500	198800	199000	199000	198400	451
669	20250213	100400	1541966000	199000	199100	199100	199000	15
670	20250213	100300	1538980400	199100	199500	199500	199000	171
671	20250213	100200	1504927200	199500	199600	199600	199500	106
672	20250213	100100	1483775800	199600	199900	199900	199600	39
673	20250213	100000	1475987200	199900	200000	200000	199900	42
674	20250213	095900	1467588100	200000	201000	201000	199500	530
675	20250213	095800	1361371100	201000	201000	201000	201000	19
676	20250213	095700	1357552100	201500	201500	201500	201500	53
677	20250213	095600	1346872600	201500	201500	201500	201500	106
678	20250213	095500	1325513600	201500	202000	202000	201500	69
679	20250213	095400	1311607600	201500	202000	202000	201500	15
680	20250213	095300	1308578600	201500	202000	202000	201500	27
681	20250213	095200	1303125600	202000	201500	202000	201000	67
682	20250213	095100	1289650100	202000	202000	202000	201500	104
683	20250213	095000	1268659600	202000	202500	203000	201500	194
684	20250213	094900	1229429100	203000	201500	203000	201500	356
685	20250213	094800	1157521600	201500	201500	201500	201000	255
686	20250213	094700	1106147600	202000	200500	202000	200500	244
687	20250213	094600	1056916600	201000	199200	201500	199100	1016
688	20250213	094500	853616200	199500	199500	199500	199400	19
689	20250213	094400	849826100	199200	198700	199500	198700	88
690	20250213	094300	832299800	198900	198500	198900	198200	23
691	20250213	094200	827736800	198500	198600	199000	198500	185
692	20250213	094100	790976700	198600	198600	199300	198600	11
693	20250213	094000	788791400	198600	199300	199300	198600	36
694	20250213	093900	781635500	199500	199300	199500	198600	125
695	20250213	093800	756735200	199600	199500	199600	199300	97
696	20250213	093700	737394000	199700	199300	199700	199300	217
697	20250213	093600	694103300	199300	198200	199300	198200	323
698	20250213	093500	629863300	198100	198100	198200	198000	69
699	20250213	093400	616195700	198100	197800	198200	197700	439
700	20250213	093300	529319200	197800	197700	197800	197600	92
701	20250213	093200	511133100	197700	197200	197700	196300	145
702	20250213	093100	482526400	196700	196300	197000	196300	226
703	20250213	093000	438056400	196500	196300	196500	196200	59
704	20250213	092900	426476400	196600	196700	196700	196500	17
705	20250213	092800	423133400	196700	196500	197000	196500	111
706	20250213	092700	401284800	196500	195100	196800	195100	402
707	20250213	092600	322418100	195300	195100	195300	195100	20
708	20250213	092500	318514900	195000	194900	195100	194900	13
709	20250213	092400	315979500	195400	195000	195400	195000	52
710	20250213	092300	305839100	195000	194800	195000	194800	3
711	20250213	092200	305254300	194800	194800	194800	194800	1
712	20250213	092100	305059500	195500	195400	195500	194700	28
713	20250213	092000	299589500	195400	195100	195600	195100	167
714	20250213	091900	266982000	195400	194500	195400	194500	290
715	20250213	091800	210437000	194500	194200	194500	194200	21
716	20250213	091700	206355800	194200	194200	194500	193900	127
717	20250213	091600	181714800	194500	194600	194600	194500	2
718	20250213	091500	181325700	194600	194600	194600	194600	5
719	20250213	091400	180352700	194400	194100	194400	194100	43
720	20250213	091300	172002400	194100	194100	194100	194100	1
721	20250213	091200	171808300	194000	194800	194800	194000	105
722	20250213	091100	151376500	194800	194800	194900	193800	39
723	20250213	091000	143781100	194800	194700	194800	194600	62
724	20250213	090900	131709100	194600	194300	194600	193300	97
725	20250213	090800	112917900	194600	194600	194600	194600	2
726	20250213	090700	112528700	194700	194300	194700	194300	155
727	20250213	090600	82390500	194300	194300	194400	194000	31
728	20250213	090500	76371000	194300	193600	194300	193600	96
729	20250213	090400	57760500	193000	193000	193000	193000	6
730	20250213	090300	56602500	193000	192500	193000	192500	101
731	20250213	090200	37110000	192500	194100	194200	192400	34
732	20250213	090100	30556500	194400	194400	194400	192400	14
733	20250213	090000	27845000	194500	192000	194500	192000	145