KissMeData/298040/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211100	34109287500	497000	497000	497000	497000	3463
3	20250213	211000	34109287500	497000	497000	497000	497000	0
4	20250213	210900	34109287500	497000	497000	497000	497000	0
5	20250213	210800	34109287500	497000	497000	497000	497000	0
6	20250213	210700	34109287500	497000	497000	497000	497000	0
7	20250213	210600	34109287500	497000	497000	497000	497000	0
8	20250213	210500	34109287500	497000	497000	497000	497000	0
9	20250213	210400	34109287500	497000	497000	497000	497000	0
10	20250213	210300	34109287500	497000	497000	497000	497000	0
11	20250213	210200	34109287500	497000	497000	497000	497000	0
12	20250213	210100	34109287500	497000	497000	497000	497000	0
13	20250213	210000	34109287500	497000	497000	497000	497000	0
14	20250213	205900	34109287500	497000	497000	497000	497000	0
15	20250213	205800	34109287500	497000	497000	497000	497000	0
16	20250213	205700	34109287500	497000	497000	497000	497000	0
17	20250213	205600	34109287500	497000	497000	497000	497000	0
18	20250213	205500	34109287500	497000	497000	497000	497000	0
19	20250213	205400	34109287500	497000	497000	497000	497000	0
20	20250213	205300	34109287500	497000	497000	497000	497000	0
21	20250213	205200	34109287500	497000	497000	497000	497000	0
22	20250213	205100	34109287500	497000	497000	497000	497000	0
23	20250213	205000	34109287500	497000	497000	497000	497000	0
24	20250213	204900	34109287500	497000	497000	497000	497000	0
25	20250213	204800	34109287500	497000	497000	497000	497000	0
26	20250213	204700	34109287500	497000	497000	497000	497000	0
27	20250213	204600	34109287500	497000	497000	497000	497000	0
28	20250213	204500	34109287500	497000	497000	497000	497000	0
29	20250213	204400	34109287500	497000	497000	497000	497000	0
30	20250213	204300	34109287500	497000	497000	497000	497000	0
31	20250213	204200	34109287500	497000	497000	497000	497000	0
32	20250213	204100	34109287500	497000	497000	497000	497000	3463
33	20250213	204000	34109287500	497000	497000	497000	497000	0
34	20250213	203900	34109287500	497000	497000	497000	497000	0
35	20250213	203800	34109287500	497000	497000	497000	497000	0
36	20250213	203700	34109287500	497000	497000	497000	497000	0
37	20250213	203600	34109287500	497000	497000	497000	497000	0
38	20250213	203500	34109287500	497000	497000	497000	497000	0
39	20250213	203400	34109287500	497000	497000	497000	497000	0
40	20250213	203300	34109287500	497000	497000	497000	497000	0
41	20250213	203200	34109287500	497000	497000	497000	497000	0
42	20250213	203100	34109287500	497000	497000	497000	497000	0
43	20250213	203000	34109287500	497000	497000	497000	497000	0
44	20250213	202900	34109287500	497000	497000	497000	497000	0
45	20250213	202800	34109287500	497000	497000	497000	497000	0
46	20250213	202700	34109287500	497000	497000	497000	497000	0
47	20250213	202600	34109287500	497000	497000	497000	497000	0
48	20250213	202500	34109287500	497000	497000	497000	497000	0
49	20250213	202400	34109287500	497000	497000	497000	497000	0
50	20250213	202300	34109287500	497000	497000	497000	497000	0
51	20250213	202200	34109287500	497000	497000	497000	497000	0
52	20250213	202100	34109287500	497000	497000	497000	497000	0
53	20250213	202000	34109287500	497000	497000	497000	497000	0
54	20250213	201900	34109287500	497000	497000	497000	497000	0
55	20250213	201800	34109287500	497000	497000	497000	497000	0
56	20250213	201700	34109287500	497000	497000	497000	497000	0
57	20250213	201600	34109287500	497000	497000	497000	497000	0
58	20250213	201500	34109287500	497000	497000	497000	497000	0
59	20250213	201400	34109287500	497000	497000	497000	497000	0
60	20250213	201300	34109287500	497000	497000	497000	497000	0
61	20250213	201200	34109287500	497000	497000	497000	497000	0
62	20250213	201100	34109287500	497000	497000	497000	497000	3463
63	20250213	201000	34109287500	497000	497000	497000	497000	0
64	20250213	200900	34109287500	497000	497000	497000	497000	0
65	20250213	200800	34109287500	497000	497000	497000	497000	0
66	20250213	200700	34109287500	497000	497000	497000	497000	0
67	20250213	200600	34109287500	497000	497000	497000	497000	0
68	20250213	200500	34109287500	497000	497000	497000	497000	0
69	20250213	200400	34109287500	497000	497000	497000	497000	0
70	20250213	200300	34109287500	497000	497000	497000	497000	0
71	20250213	200200	34109287500	497000	497000	497000	497000	0
72	20250213	200100	34109287500	497000	497000	497000	497000	0
73	20250213	200000	34109287500	497000	497000	497000	497000	0
74	20250213	195900	34109287500	497000	497000	497000	497000	0
75	20250213	195800	34109287500	497000	497000	497000	497000	0
76	20250213	195700	34109287500	497000	497000	497000	497000	0
77	20250213	195600	34109287500	497000	497000	497000	497000	0
78	20250213	195500	34109287500	497000	497000	497000	497000	0
79	20250213	195400	34109287500	497000	497000	497000	497000	0
80	20250213	195300	34109287500	497000	497000	497000	497000	0
81	20250213	195200	34109287500	497000	497000	497000	497000	0
82	20250213	195100	34109287500	497000	497000	497000	497000	0
83	20250213	195000	34109287500	497000	497000	497000	497000	0
84	20250213	194900	34109287500	497000	497000	497000	497000	0
85	20250213	194800	34109287500	497000	497000	497000	497000	0
86	20250213	194700	34109287500	497000	497000	497000	497000	0
87	20250213	194600	34109287500	497000	497000	497000	497000	0
88	20250213	194500	34109287500	497000	497000	497000	497000	0
89	20250213	194400	34109287500	497000	497000	497000	497000	0
90	20250213	194300	34109287500	497000	497000	497000	497000	0
91	20250213	194200	34109287500	497000	497000	497000	497000	0
92	20250213	194100	34109287500	497000	497000	497000	497000	3463
93	20250213	194000	34109287500	497000	497000	497000	497000	0
94	20250213	193900	34109287500	497000	497000	497000	497000	0
95	20250213	193800	34109287500	497000	497000	497000	497000	0
96	20250213	193700	34109287500	497000	497000	497000	497000	0
97	20250213	193600	34109287500	497000	497000	497000	497000	0
98	20250213	193500	34109287500	497000	497000	497000	497000	0
99	20250213	193400	34109287500	497000	497000	497000	497000	0
100	20250213	193300	34109287500	497000	497000	497000	497000	0
101	20250213	193200	34109287500	497000	497000	497000	497000	0
102	20250213	193100	34109287500	497000	497000	497000	497000	0
103	20250213	193000	34109287500	497000	497000	497000	497000	0
104	20250213	192900	34109287500	497000	497000	497000	497000	0
105	20250213	192800	34109287500	497000	497000	497000	497000	0
106	20250213	192700	34109287500	497000	497000	497000	497000	0
107	20250213	192600	34109287500	497000	497000	497000	497000	0
108	20250213	192500	34109287500	497000	497000	497000	497000	0
109	20250213	192400	34109287500	497000	497000	497000	497000	0
110	20250213	192300	34109287500	497000	497000	497000	497000	0
111	20250213	192200	34109287500	497000	497000	497000	497000	0
112	20250213	192100	34109287500	497000	497000	497000	497000	0
113	20250213	192000	34109287500	497000	497000	497000	497000	0
114	20250213	191900	34109287500	497000	497000	497000	497000	0
115	20250213	191800	34109287500	497000	497000	497000	497000	0
116	20250213	191700	34109287500	497000	497000	497000	497000	0
117	20250213	191600	34109287500	497000	497000	497000	497000	0
118	20250213	191500	34109287500	497000	497000	497000	497000	0
119	20250213	191400	34109287500	497000	497000	497000	497000	0
120	20250213	191300	34109287500	497000	497000	497000	497000	0
121	20250213	191200	34109287500	497000	497000	497000	497000	0
122	20250213	191100	34109287500	497000	497000	497000	497000	3463
123	20250213	191000	34109287500	497000	497000	497000	497000	0
124	20250213	190900	34109287500	497000	497000	497000	497000	0
125	20250213	190800	34109287500	497000	497000	497000	497000	0
126	20250213	190700	34109287500	497000	497000	497000	497000	0
127	20250213	190600	34109287500	497000	497000	497000	497000	0
128	20250213	190500	34109287500	497000	497000	497000	497000	0
129	20250213	190400	34109287500	497000	497000	497000	497000	0
130	20250213	190300	34109287500	497000	497000	497000	497000	0
131	20250213	190200	34109287500	497000	497000	497000	497000	0
132	20250213	190100	34109287500	497000	497000	497000	497000	0
133	20250213	190000	34109287500	497000	497000	497000	497000	0
134	20250213	185900	34109287500	497000	497000	497000	497000	0
135	20250213	185800	34109287500	497000	497000	497000	497000	0
136	20250213	185700	34109287500	497000	497000	497000	497000	0
137	20250213	185600	34109287500	497000	497000	497000	497000	0
138	20250213	185500	34109287500	497000	497000	497000	497000	0
139	20250213	185400	34109287500	497000	497000	497000	497000	0
140	20250213	185300	34109287500	497000	497000	497000	497000	0
141	20250213	185200	34109287500	497000	497000	497000	497000	0
142	20250213	185100	34109287500	497000	497000	497000	497000	0
143	20250213	185000	34109287500	497000	497000	497000	497000	0
144	20250213	184900	34109287500	497000	497000	497000	497000	0
145	20250213	184800	34109287500	497000	497000	497000	497000	0
146	20250213	184700	34109287500	497000	497000	497000	497000	0
147	20250213	184600	34109287500	497000	497000	497000	497000	0
148	20250213	184500	34109287500	497000	497000	497000	497000	0
149	20250213	184400	34109287500	497000	497000	497000	497000	0
150	20250213	184300	34109287500	497000	497000	497000	497000	0
151	20250213	184200	34109287500	497000	497000	497000	497000	0
152	20250213	184100	34109287500	497000	497000	497000	497000	3463
153	20250213	184000	34109287500	497000	497000	497000	497000	0
154	20250213	183900	34109287500	497000	497000	497000	497000	0
155	20250213	183800	34109287500	497000	497000	497000	497000	0
156	20250213	183700	34109287500	497000	497000	497000	497000	0
157	20250213	183600	34109287500	497000	497000	497000	497000	0
158	20250213	183500	34109287500	497000	497000	497000	497000	0
159	20250213	183400	34109287500	497000	497000	497000	497000	0
160	20250213	183300	34109287500	497000	497000	497000	497000	0
161	20250213	183200	34109287500	497000	497000	497000	497000	0
162	20250213	183100	34109287500	497000	497000	497000	497000	0
163	20250213	183000	34109287500	497000	497000	497000	497000	0
164	20250213	182900	34109287500	497000	497000	497000	497000	0
165	20250213	182800	34109287500	497000	497000	497000	497000	0
166	20250213	182700	34109287500	497000	497000	497000	497000	0
167	20250213	182600	34109287500	497000	497000	497000	497000	0
168	20250213	182500	34109287500	497000	497000	497000	497000	0
169	20250213	182400	34109287500	497000	497000	497000	497000	0
170	20250213	182300	34109287500	497000	497000	497000	497000	0
171	20250213	182200	34109287500	497000	497000	497000	497000	0
172	20250213	182100	34109287500	497000	497000	497000	497000	0
173	20250213	182000	34109287500	497000	497000	497000	497000	0
174	20250213	181900	34109287500	497000	497000	497000	497000	0
175	20250213	181800	34109287500	497000	497000	497000	497000	0
176	20250213	181700	34109287500	497000	497000	497000	497000	0
177	20250213	181600	34109287500	497000	497000	497000	497000	0
178	20250213	181500	34109287500	497000	497000	497000	497000	0
179	20250213	181400	34109287500	497000	497000	497000	497000	0
180	20250213	181300	34109287500	497000	497000	497000	497000	0
181	20250213	181200	34109287500	497000	497000	497000	497000	0
182	20250213	181100	34109287500	497000	497000	497000	497000	3463
183	20250213	181000	34109287500	497000	497000	497000	497000	0
184	20250213	180900	34109287500	497000	497000	497000	497000	0
185	20250213	180800	34109287500	497000	497000	497000	497000	0
186	20250213	180700	34109287500	497000	497000	497000	497000	0
187	20250213	180600	34109287500	497000	497000	497000	497000	0
188	20250213	180500	34109287500	497000	497000	497000	497000	0
189	20250213	180400	34109287500	497000	497000	497000	497000	0
190	20250213	180300	34109287500	497000	497000	497000	497000	0
191	20250213	180200	34109287500	497000	497000	497000	497000	0
192	20250213	180100	34109287500	497000	497000	497000	497000	0
193	20250213	180000	34109287500	497000	497000	497000	497000	0
194	20250213	175900	34109287500	497000	497000	497000	497000	0
195	20250213	175800	34109287500	497000	497000	497000	497000	0
196	20250213	175700	34109287500	497000	497000	497000	497000	0
197	20250213	175600	34109287500	497000	497000	497000	497000	0
198	20250213	175500	34109287500	497000	497000	497000	497000	0
199	20250213	175400	34109287500	497000	497000	497000	497000	0
200	20250213	175300	34109287500	497000	497000	497000	497000	0
201	20250213	175200	34109287500	497000	497000	497000	497000	0
202	20250213	175100	34109287500	497000	497000	497000	497000	0
203	20250213	175000	34109287500	497000	497000	497000	497000	0
204	20250213	174900	34109287500	497000	497000	497000	497000	0
205	20250213	174800	34109287500	497000	497000	497000	497000	0
206	20250213	174700	34109287500	497000	497000	497000	497000	0
207	20250213	174600	34109287500	497000	497000	497000	497000	0
208	20250213	174500	34109287500	497000	497000	497000	497000	0
209	20250213	174400	34109287500	497000	497000	497000	497000	0
210	20250213	174300	34109287500	497000	497000	497000	497000	0
211	20250213	174200	34109287500	497000	497000	497000	497000	0
212	20250213	174100	34109287500	497000	497000	497000	497000	3463
213	20250213	174000	34109287500	497000	497000	497000	497000	0
214	20250213	173900	34109287500	497000	497000	497000	497000	0
215	20250213	173800	34109287500	497000	497000	497000	497000	0
216	20250213	173700	34109287500	497000	497000	497000	497000	0
217	20250213	173600	34109287500	497000	497000	497000	497000	0
218	20250213	173500	34109287500	497000	497000	497000	497000	0
219	20250213	173400	34109287500	497000	497000	497000	497000	0
220	20250213	173300	34109287500	497000	497000	497000	497000	0
221	20250213	173200	34109287500	497000	497000	497000	497000	0
222	20250213	173100	34109287500	497000	497000	497000	497000	0
223	20250213	173000	34109287500	497000	497000	497000	497000	0
224	20250213	172900	34109287500	497000	497000	497000	497000	0
225	20250213	172800	34109287500	497000	497000	497000	497000	0
226	20250213	172700	34109287500	497000	497000	497000	497000	0
227	20250213	172600	34109287500	497000	497000	497000	497000	0
228	20250213	172500	34109287500	497000	497000	497000	497000	0
229	20250213	172400	34109287500	497000	497000	497000	497000	0
230	20250213	172300	34109287500	497000	497000	497000	497000	0
231	20250213	172200	34109287500	497000	497000	497000	497000	0
232	20250213	172100	34109287500	497000	497000	497000	497000	0
233	20250213	172000	34109287500	497000	497000	497000	497000	0
234	20250213	171900	34109287500	497000	497000	497000	497000	0
235	20250213	171800	34109287500	497000	497000	497000	497000	0
236	20250213	171700	34109287500	497000	497000	497000	497000	0
237	20250213	171600	34109287500	497000	497000	497000	497000	0
238	20250213	171500	34109287500	497000	497000	497000	497000	0
239	20250213	171400	34109287500	497000	497000	497000	497000	0
240	20250213	171300	34109287500	497000	497000	497000	497000	0
241	20250213	171200	34109287500	497000	497000	497000	497000	0
242	20250213	171100	34109287500	497000	497000	497000	497000	3463
243	20250213	171000	34109287500	497000	497000	497000	497000	0
244	20250213	170900	34109287500	497000	497000	497000	497000	0
245	20250213	170800	34109287500	497000	497000	497000	497000	0
246	20250213	170700	34109287500	497000	497000	497000	497000	0
247	20250213	170600	34109287500	497000	497000	497000	497000	0
248	20250213	170500	34109287500	497000	497000	497000	497000	0
249	20250213	170400	34109287500	497000	497000	497000	497000	0
250	20250213	170300	34109287500	497000	497000	497000	497000	0
251	20250213	170200	34109287500	497000	497000	497000	497000	0
252	20250213	170100	34109287500	497000	497000	497000	497000	0
253	20250213	170000	34109287500	497000	497000	497000	497000	0
254	20250213	165900	34109287500	497000	497000	497000	497000	0
255	20250213	165800	34109287500	497000	497000	497000	497000	0
256	20250213	165700	34109287500	497000	497000	497000	497000	0
257	20250213	165600	34109287500	497000	497000	497000	497000	0
258	20250213	165500	34109287500	497000	497000	497000	497000	0
259	20250213	165400	34109287500	497000	497000	497000	497000	0
260	20250213	165300	34109287500	497000	497000	497000	497000	0
261	20250213	165200	34109287500	497000	497000	497000	497000	0
262	20250213	165100	34109287500	497000	497000	497000	497000	0
263	20250213	165000	34109287500	497000	497000	497000	497000	0
264	20250213	164900	34109287500	497000	497000	497000	497000	0
265	20250213	164800	34109287500	497000	497000	497000	497000	0
266	20250213	164700	34109287500	497000	497000	497000	497000	0
267	20250213	164600	34109287500	497000	497000	497000	497000	0
268	20250213	164500	34109287500	497000	497000	497000	497000	0
269	20250213	164400	34109287500	497000	497000	497000	497000	0
270	20250213	164300	34109287500	497000	497000	497000	497000	0
271	20250213	164200	34109287500	497000	497000	497000	497000	0
272	20250213	164100	34109287500	497000	497000	497000	497000	3463
273	20250213	164000	34109287500	497000	497000	497000	497000	0
274	20250213	163900	34109287500	497000	497000	497000	497000	0
275	20250213	163800	34109287500	497000	497000	497000	497000	0
276	20250213	163700	34109287500	497000	497000	497000	497000	0
277	20250213	163600	34109287500	497000	497000	497000	497000	0
278	20250213	163500	34109287500	497000	497000	497000	497000	0
279	20250213	163400	34109287500	497000	497000	497000	497000	0
280	20250213	163300	34109287500	497000	497000	497000	497000	0
281	20250213	163200	34109287500	497000	497000	497000	497000	0
282	20250213	163100	34109287500	497000	497000	497000	497000	0
283	20250213	163000	34109287500	497000	497000	497000	497000	0
284	20250213	162900	34109287500	497000	497000	497000	497000	0
285	20250213	162800	34109287500	497000	497000	497000	497000	0
286	20250213	162700	34109287500	497000	497000	497000	497000	0
287	20250213	162600	34109287500	497000	497000	497000	497000	0
288	20250213	162500	34109287500	497000	497000	497000	497000	0
289	20250213	162400	34109287500	497000	497000	497000	497000	0
290	20250213	162300	34109287500	497000	497000	497000	497000	0
291	20250213	162200	34109287500	497000	497000	497000	497000	0
292	20250213	162100	34109287500	497000	497000	497000	497000	0
293	20250213	162000	34109287500	497000	497000	497000	497000	0
294	20250213	161900	34109287500	497000	497000	497000	497000	0
295	20250213	161800	34109287500	497000	497000	497000	497000	0
296	20250213	161700	34109287500	497000	497000	497000	497000	0
297	20250213	161600	34109287500	497000	497000	497000	497000	0
298	20250213	161500	34109287500	497000	497000	497000	497000	0
299	20250213	161400	34109287500	497000	497000	497000	497000	0
300	20250213	161300	34109287500	497000	497000	497000	497000	0
301	20250213	161200	34109287500	497000	497000	497000	497000	0
302	20250213	161100	34109287500	497000	497000	497000	497000	3463
303	20250213	161000	34109287500	497000	497000	497000	497000	0
304	20250213	160900	34109287500	497000	497000	497000	497000	0
305	20250213	160800	34109287500	497000	497000	497000	497000	0
306	20250213	160700	34109287500	497000	497000	497000	497000	0
307	20250213	160600	34109287500	497000	497000	497000	497000	0
308	20250213	160500	34109287500	497000	497000	497000	497000	0
309	20250213	160400	34109287500	497000	497000	497000	497000	0
310	20250213	160300	34109287500	497000	497000	497000	497000	0
311	20250213	160200	34109287500	497000	497000	497000	497000	0
312	20250213	160100	34109287500	497000	497000	497000	497000	0
313	20250213	160000	34109287500	497000	497000	497000	497000	0
314	20250213	155900	34109287500	497000	497000	497000	497000	0
315	20250213	155800	34109287500	497000	497000	497000	497000	0
316	20250213	155700	34109287500	497000	497000	497000	497000	0
317	20250213	155600	34109287500	497000	497000	497000	497000	0
318	20250213	155500	34109287500	497000	497000	497000	497000	0
319	20250213	155400	34109287500	497000	497000	497000	497000	0
320	20250213	155300	34109287500	497000	497000	497000	497000	0
321	20250213	155200	34109287500	497000	497000	497000	497000	0
322	20250213	155100	34109287500	497000	497000	497000	497000	0
323	20250213	155000	34109287500	497000	497000	497000	497000	0
324	20250213	154900	34109287500	497000	497000	497000	497000	0
325	20250213	154800	34109287500	497000	497000	497000	497000	0
326	20250213	154700	34109287500	497000	497000	497000	497000	0
327	20250213	154600	34109287500	497000	497000	497000	497000	0
328	20250213	154500	34109287500	497000	497000	497000	497000	0
329	20250213	154400	34109287500	497000	497000	497000	497000	0
330	20250213	154300	34109287500	497000	497000	497000	497000	0
331	20250213	154200	34109287500	497000	497000	497000	497000	0
332	20250213	154100	34109287500	497000	497000	497000	497000	3463
333	20250213	154000	34109287500	497000	497000	497000	497000	0
334	20250213	153900	34109287500	497000	497000	497000	497000	0
335	20250213	153800	34109287500	497000	497000	497000	497000	0
336	20250213	153700	34109287500	497000	497000	497000	497000	0
337	20250213	153600	34109287500	497000	497000	497000	497000	0
338	20250213	153500	34109287500	497000	497000	497000	497000	0
339	20250213	153400	34109287500	497000	497000	497000	497000	0
340	20250213	153300	34109287500	497000	497000	497000	497000	0
341	20250213	153200	34109287500	497000	497000	497000	497000	0
342	20250213	153100	34109287500	497000	497000	497000	497000	0
343	20250213	153000	34109287500	497000	497000	497000	497000	3463
344	20250213	152900	32388176500	497000	497000	497000	497000	0
345	20250213	152800	32388176500	497000	497000	497000	497000	0
346	20250213	152700	32388176500	497000	497000	497000	497000	0
347	20250213	152600	32388176500	497000	497000	497000	497000	0
348	20250213	152500	32388176500	497000	497000	497000	497000	0
349	20250213	152400	32388176500	497000	497000	497000	497000	0
350	20250213	152300	32388176500	497000	497000	497000	497000	0
351	20250213	152200	32388176500	497000	497000	497000	497000	0
352	20250213	152100	32388176500	497000	497000	497000	497000	0
353	20250213	152000	32388176500	497000	497000	497000	497000	0
354	20250213	151900	32388176500	497000	497500	497500	497000	362
355	20250213	151800	32208161500	497500	496500	498500	496000	603
356	20250213	151700	31908169000	497000	496500	497000	496500	439
357	20250213	151600	31690187000	496500	496500	497000	496500	132
358	20250213	151500	31624632000	496500	497000	497000	496500	56
359	20250213	151400	31596819000	496500	496500	497000	496500	80
360	20250213	151300	31557085000	496500	496500	497500	496500	177
361	20250213	151200	31469110500	496500	496500	497000	496000	277
362	20250213	151100	31331569500	496000	496500	496500	496000	156
363	20250213	151000	31254140000	496000	496500	496500	496000	83
364	20250213	150900	31212965000	496000	496500	497000	496000	156
365	20250213	150800	31135538500	496500	497000	497000	496000	168
366	20250213	150700	31052144500	496500	496500	497500	496500	89
367	20250213	150600	31007951500	497000	496000	497500	496000	143
368	20250213	150500	30936948500	496500	496500	497000	496000	173
369	20250213	150400	30851086000	497000	496500	497000	496000	185
370	20250213	150300	30759247000	496000	497000	497000	496000	230
371	20250213	150200	30645114500	496500	496500	497000	496000	236
372	20250213	150100	30527932500	496500	496500	497000	496500	124
373	20250213	150000	30466362500	497500	496500	498000	496500	83
374	20250213	145900	30425123500	496500	497500	498000	496500	169
375	20250213	145800	30341093000	497500	497500	498000	497500	176
376	20250213	145700	30253485000	497500	497500	498000	497500	188
377	20250213	145600	30159902500	497500	498000	498000	497500	63
378	20250213	145500	30128556000	497500	497000	498000	496500	123
379	20250213	145400	30067400500	497000	497500	497500	497000	124
380	20250213	145300	30005759000	497500	497500	498000	497000	143
381	20250213	145200	29934649000	497500	498000	498000	497000	109
382	20250213	145100	29880442500	498000	497500	499000	497000	154
383	20250213	145000	29803797500	498000	498500	498500	497500	470
384	20250213	144900	29569735500	498000	499000	499000	498000	55
385	20250213	144800	29542335500	498000	498500	499000	498000	126
386	20250213	144700	29479535500	498500	498000	499000	498000	140
387	20250213	144600	29409784500	498000	498500	499000	498000	47
388	20250213	144500	29386371000	498500	499000	499000	498000	139
389	20250213	144400	29317089500	498000	498000	498500	498000	222
390	20250213	144300	29206481500	498500	498500	499000	498000	119
391	20250213	144200	29147154500	498500	498500	499000	498500	52
392	20250213	144100	29121226500	498500	500000	500000	498500	197
393	20250213	144000	29022876500	499500	499500	499500	499000	71
394	20250213	143900	28987436500	500000	499000	500000	499000	87
395	20250213	143800	28943990000	499500	499500	500000	499000	89
396	20250213	143700	28899553000	499000	499000	499500	498500	75
397	20250213	143600	28862115500	499000	499500	500000	499000	109
398	20250213	143500	28807686000	499000	498500	499500	498500	108
399	20250213	143400	28753811000	498500	499000	499500	498500	112
400	20250213	143300	28697937500	499500	500000	500000	498500	68
401	20250213	143200	28663986000	501000	499000	501000	498000	321
402	20250213	143100	28503491000	499500	498000	499500	498000	732
403	20250213	143000	28138638500	498000	498000	498500	497500	167
404	20250213	142900	28055491000	498000	498500	498500	498000	146
405	20250213	142800	27982766000	498500	498000	498500	497500	103
406	20250213	142700	27931472000	498000	498000	498000	497500	83
407	20250213	142600	27890164500	497500	497500	498000	497000	63
408	20250213	142500	27858820500	497500	497000	498000	496500	588
409	20250213	142400	27566291000	496500	497000	497500	496000	111
410	20250213	142300	27511139000	497000	497000	497500	495500	102
411	20250213	142200	27460489000	497000	496000	497000	495500	132
412	20250213	142100	27395004000	497000	496000	497000	495500	75
413	20250213	142000	27357775000	496000	496000	497000	496000	97
414	20250213	141900	27309640500	496000	496000	497000	495500	91
415	20250213	141800	27264473500	495500	496000	497000	495500	98
416	20250213	141700	27215850500	496500	496500	497000	496000	144
417	20250213	141600	27144376000	496500	496500	497000	495500	68
418	20250213	141500	27110632500	496500	495000	496500	495000	240
419	20250213	141400	26991555500	495000	495500	496000	495000	127
420	20250213	141300	26928639000	495500	495500	496000	495500	93
421	20250213	141200	26882552000	495500	496000	496000	495500	107
422	20250213	141100	26829530000	496000	496000	496000	495500	80
423	20250213	141000	26789868000	496000	495500	496500	495000	115
424	20250213	140900	26732891000	495500	495500	496000	495000	106
425	20250213	140800	26680371500	495500	495000	496000	495000	86
426	20250213	140700	26637777000	495000	495000	495500	495000	166
427	20250213	140600	26555582500	495000	495000	495500	495000	83
428	20250213	140500	26514488500	495000	495000	495500	495000	76
429	20250213	140400	26476860000	495000	495000	495500	495000	72
430	20250213	140300	26441205500	495000	495500	496000	495000	88
431	20250213	140200	26397621500	495500	496000	496500	495500	49
432	20250213	140100	26373324500	496000	495500	496000	495500	105
433	20250213	140000	26321265000	495500	496500	496500	495500	78
434	20250213	135900	26282598500	496000	496000	496500	496000	74
435	20250213	135800	26245893500	496000	496500	496500	496000	66
436	20250213	135700	26213151500	496500	495500	496500	495500	59
437	20250213	135600	26183900000	495500	496000	496500	495500	139
438	20250213	135500	26114957500	495500	496000	496500	495500	137
439	20250213	135400	26047022500	496500	495500	496500	495500	50
440	20250213	135300	26022233500	495500	496000	496500	495500	71
441	20250213	135200	25987030000	496000	495500	496500	495500	85
442	20250213	135100	25944892000	495500	496500	496500	495500	61
443	20250213	135000	25914637000	496500	496500	496500	496000	73
444	20250213	134900	25878400500	496500	496500	496500	495500	158
445	20250213	134800	25800027000	496500	497000	497000	496000	68
446	20250213	134700	25766269500	497000	496500	497500	496500	98
447	20250213	134600	25717569500	496000	496500	497000	496000	53
448	20250213	134500	25691261500	497000	497500	498000	496500	101
449	20250213	134400	25641055500	498000	497500	498000	497500	47
450	20250213	134300	25617671500	498000	497000	498000	497000	74
451	20250213	134200	25580849000	497000	495500	497500	495500	269
452	20250213	134100	25447157500	495500	496500	496500	495500	90
453	20250213	134000	25402521000	496000	496000	496500	495500	91
454	20250213	133900	25357398500	496000	495500	496000	495500	108
455	20250213	133800	25303868000	495500	496000	496000	495500	320
456	20250213	133700	25145192000	495500	495500	496000	495500	78
457	20250213	133600	25106539500	495500	495500	496000	495500	19
458	20250213	133500	25097122000	495000	495500	496000	495000	111
459	20250213	133400	25042126000	496000	495500	496000	495500	99
460	20250213	133300	24993069000	495500	495500	496000	495500	88
461	20250213	133200	24949462500	495500	495000	495500	495000	134
462	20250213	133100	24883100000	495000	495500	495500	495000	126
463	20250213	133000	24820718000	495000	495500	495500	495000	99
464	20250213	132900	24771685000	495000	495000	495500	495000	98
465	20250213	132800	24723156000	495000	495500	495500	495000	102
466	20250213	132700	24672653000	495500	495500	495500	495000	516
467	20250213	132600	24417216500	495500	495500	495500	495000	608
468	20250213	132500	24116171000	495500	495500	495500	495000	131
469	20250213	132400	24051278000	495000	495500	495500	495000	68
470	20250213	132300	24017609000	495000	496000	496000	495000	1046
471	20250213	132200	23499161000	496000	496000	496500	496000	105
472	20250213	132100	23447075000	496000	496000	496500	496000	84
473	20250213	132000	23405400500	496500	496000	496500	496000	59
474	20250213	131900	23376126500	496000	496500	497000	496000	87
475	20250213	131800	23332955000	496500	496000	497000	496000	85
476	20250213	131700	23290756500	496000	496500	496500	496000	121
477	20250213	131600	23230724500	496500	496000	496500	496000	78
478	20250213	131500	23192025500	496000	496000	496500	496000	122
479	20250213	131400	23131511000	496000	496500	496500	496000	91
480	20250213	131300	23086365000	496000	496000	496500	496000	113
481	20250213	131200	23030270500	496500	496500	496500	496000	132
482	20250213	131100	22964784500	496500	496000	496500	496000	87
483	20250213	131000	22921622000	496000	496500	496500	496000	39
484	20250213	130900	22902268000	496000	496000	496500	496000	104
485	20250213	130800	22850677000	496500	496500	497000	496000	50
486	20250213	130700	22825861500	496500	496500	497000	496500	165
487	20250213	130600	22743936500	497000	496500	497000	496500	261
488	20250213	130500	22614342000	496500	497000	498000	496500	98
489	20250213	130400	22565660000	497000	496500	497000	496500	82
490	20250213	130300	22524937000	497000	496500	497500	496500	160
491	20250213	130200	22445413000	496500	496500	497000	496500	48
492	20250213	130100	22421577000	496500	496500	497000	496500	88
493	20250213	130000	22377880500	497000	496500	497500	496500	130
494	20250213	125900	22313273000	497000	497000	497000	496500	109
495	20250213	125800	22259139500	497000	496500	497500	496500	75
496	20250213	125700	22221892500	496500	496500	497500	496500	83
497	20250213	125600	22180661500	496500	497000	497000	496500	64
498	20250213	125500	22148862500	497000	497000	497000	496500	49
499	20250213	125400	22124528500	497000	497000	497000	496500	136
500	20250213	125300	22056987500	496500	497000	497000	496500	130
501	20250213	125200	21992415500	497000	496500	497000	496500	42
502	20250213	125100	21971555500	496500	497000	497000	496500	80
503	20250213	125000	21931823500	496500	497000	497000	496500	79
504	20250213	124900	21892587500	497000	497000	497500	496500	61
505	20250213	124800	21862269500	496500	497500	498000	496500	55
506	20250213	124700	21834936000	497500	496500	497500	496500	252
507	20250213	124600	21709777500	496500	498000	498000	496500	36
508	20250213	124500	21691886500	497500	497000	498000	496500	114
509	20250213	124400	21635216500	497000	497000	497000	496500	53
510	20250213	124300	21608893000	497000	496500	497500	496500	85
511	20250213	124200	21566673000	497000	497000	497000	496500	103
512	20250213	124100	21515500000	497000	496500	497000	496500	86
513	20250213	124000	21472780000	496500	497000	497000	496500	35
514	20250213	123900	21455395500	497000	497000	497500	496500	119
515	20250213	123800	21396240500	497500	497500	497500	497000	109
516	20250213	123700	21342035500	497500	497000	497500	497000	58
517	20250213	123600	21313207500	497000	497000	497500	496500	173
518	20250213	123500	21227261000	497000	496500	497000	496500	94
519	20250213	123400	21180574000	496500	496500	497000	496500	49
520	20250213	123300	21156237000	497000	497000	497000	496500	146
521	20250213	123200	21083741000	497000	497000	497000	496500	112
522	20250213	123100	21028114000	497000	497000	497500	496500	94
523	20250213	123000	20981406000	497000	496500	497500	496500	79
524	20250213	122900	20942147500	497000	497000	497500	496500	87
525	20250213	122800	20898917500	497000	496500	497500	496000	330
526	20250213	122700	20734987000	496000	496500	497000	496000	147
527	20250213	122600	20662022000	496500	496500	497000	496500	64
528	20250213	122500	20630241500	496500	497000	497000	496500	195
529	20250213	122400	20533422500	497000	497000	497000	496500	57
530	20250213	122300	20505113500	497000	496500	497000	496500	68
531	20250213	122200	20471347000	497000	496500	497000	496500	88
532	20250213	122100	20427646500	496500	496500	497000	496500	109
533	20250213	122000	20373526500	497000	497000	497000	496500	52
534	20250213	121900	20347690500	497000	497000	497000	496500	185
535	20250213	121800	20255828000	496500	496500	497000	496500	135
536	20250213	121700	20188785000	496500	496500	497000	496500	67
537	20250213	121600	20155514000	496500	496500	497000	496500	77
538	20250213	121500	20117269500	496500	497500	497500	496500	113
539	20250213	121400	20061100000	497500	497000	497500	497000	110
540	20250213	121300	20006414500	497000	497000	497500	497000	65
541	20250213	121200	19974093000	497000	497500	498000	497000	79
542	20250213	121100	19934808500	497500	497500	497500	497000	102
543	20250213	121000	19884076000	497000	497500	498000	497000	91
544	20250213	120900	19838800000	497500	497500	498000	497000	80
545	20250213	120800	19798996000	497500	497500	498000	497000	84
546	20250213	120700	19757217500	497500	497500	498000	497500	50
547	20250213	120600	19732337000	498000	497500	498500	497500	73
548	20250213	120500	19695995000	497500	498500	498500	497500	68
549	20250213	120400	19662146500	498000	498000	498500	498000	76
550	20250213	120300	19624294500	498500	498000	498500	497500	152
551	20250213	120200	19548622500	497500	498000	498000	497500	51
552	20250213	120100	19523248000	498000	497500	498000	497000	81
553	20250213	120000	19482953000	497500	497000	497500	496500	524
554	20250213	115900	19222528000	497500	497500	498000	497000	108
555	20250213	115800	19168812500	497500	497500	498000	497500	76
556	20250213	115700	19130998500	497500	497500	498000	497500	75
557	20250213	115600	19093684000	498000	497500	498000	497500	86
558	20250213	115500	19050890500	498000	497500	498500	497500	99
559	20250213	115400	19001606500	497500	498000	498500	497500	78
560	20250213	115300	18962785000	498000	497500	499000	497500	166
561	20250213	115200	18880040000	497500	498000	498500	497500	101
562	20250213	115100	18829760000	498500	498000	498500	498000	63
563	20250213	115000	18798378500	498000	498000	498500	497500	85
564	20250213	114900	18756063000	498000	498000	499000	498000	60
565	20250213	114800	18726172500	498000	498500	499000	498000	207
566	20250213	114700	18623012000	498500	498000	498500	498000	98
567	20250213	114600	18574196000	498500	498000	499000	498000	67
568	20250213	114500	18540808500	498500	498000	498500	498000	107
569	20250213	114400	18487507000	498500	498000	499000	498000	70
570	20250213	114300	18452640000	498500	498500	499000	498000	127
571	20250213	114200	18389331000	498000	498500	498500	498000	50
572	20250213	114100	18364424000	498500	498000	498500	498000	123
573	20250213	114000	18303149500	498000	498000	498500	498000	98
574	20250213	113900	18254337500	498500	498500	498500	498000	63
575	20250213	113800	18222958000	498000	498500	498500	497500	173
576	20250213	113700	18136809000	498500	498000	499000	498000	78
577	20250213	113600	18097939500	498500	498500	499000	498000	143
578	20250213	113500	18026663500	498500	498000	498500	498000	79
579	20250213	113400	17987318500	498000	498500	499000	498000	91
580	20250213	113300	17941976000	498500	498500	499000	498500	56
581	20250213	113200	17914058500	498500	498000	498500	498000	98
582	20250213	113100	17865239000	498000	498500	498500	498000	123
583	20250213	113000	17803948000	498500	498000	498500	498000	89
584	20250213	112900	17759617000	498000	498500	498500	498000	101
585	20250213	112800	17709313000	498000	498500	498500	498000	88
586	20250213	112700	17665477500	498500	498000	499000	498000	75
587	20250213	112600	17628112000	498500	498500	498500	498000	197
588	20250213	112500	17529983000	498000	498500	499000	498000	99
589	20250213	112400	17480632000	499000	498500	499000	498000	122
590	20250213	112300	17419810000	498500	499000	499000	498000	151
591	20250213	112200	17344535000	498500	499000	499000	498500	84
592	20250213	112100	17302654500	498500	499000	499000	498500	60
593	20250213	112000	17272741500	499000	498000	499500	498000	105
594	20250213	111900	17220415500	498500	498500	499000	498000	152
595	20250213	111800	17144660000	498000	498000	498500	498000	60
596	20250213	111700	17114774000	498000	498000	498500	498000	52
597	20250213	111600	17088872500	498000	499000	499000	498000	124
598	20250213	111500	17027028000	499500	499000	501000	499000	96
599	20250213	111400	16979094500	499000	500000	500000	499000	55
600	20250213	111300	16951633000	500000	500000	501000	500000	73
601	20250213	111200	16915129000	500000	500000	501000	499000	116
602	20250213	111100	16857143000	500000	498000	501000	498000	233
603	20250213	111000	16740716500	499000	497500	499000	497500	84
604	20250213	110900	16698879500	498000	498000	498500	497500	77
605	20250213	110800	16660536500	497500	498000	498500	497500	117
606	20250213	110700	16602303500	498000	497500	498500	497500	88
607	20250213	110600	16558489500	498000	498000	498000	497500	49
608	20250213	110500	16534104000	498000	497500	498000	497500	70
609	20250213	110400	16499257500	498000	497500	498500	497500	128
610	20250213	110300	16435543500	497500	497500	498500	497500	165
611	20250213	110200	16353448500	498000	498500	498500	497500	282
612	20250213	110100	16213015500	498500	498000	498500	498000	150
613	20250213	110000	16138312000	498500	498000	499000	498000	51
614	20250213	105900	16112891000	498500	499500	499500	498000	382
615	20250213	105800	15922359500	500000	499500	500000	499000	121
616	20250213	105700	15861927500	499500	499500	500000	499500	96
617	20250213	105600	15813963000	500000	500000	500000	499500	35
618	20250213	105500	15796472500	500000	500000	501000	499500	64
619	20250213	105400	15764470000	500000	500000	501000	500000	113
620	20250213	105300	15707960000	500000	499000	500000	499000	104
621	20250213	105200	15656000000	499000	500000	501000	499000	271
622	20250213	105100	15520543500	501000	501000	501000	500000	65
623	20250213	105000	15488034500	500000	499500	501000	499500	123
624	20250213	104900	15426532500	500000	499000	500000	499000	64
625	20250213	104800	15394566000	499500	498500	500000	498000	65
626	20250213	104700	15362144000	498500	498000	498500	498000	91
627	20250213	104600	15316808000	498000	497500	499500	497500	89
628	20250213	104500	15272504500	498500	499000	500000	497500	1530
629	20250213	104400	14510784500	499500	499500	500000	499000	92
630	20250213	104300	14464844500	499500	500000	500000	498500	118
631	20250213	104200	14405974000	500000	501000	501000	497500	1057
632	20250213	104100	13879421500	501000	501000	501000	500000	84
633	20250213	104000	13837381500	500000	501000	502000	500000	83
634	20250213	103900	13795806500	501000	500000	502000	500000	178
635	20250213	103800	13706588500	500000	500000	501000	500000	48
636	20250213	103700	13682583500	500000	500000	501000	500000	71
637	20250213	103600	13647074500	500000	501000	501000	500000	40
638	20250213	103500	13627059500	500000	501000	501000	500000	178
639	20250213	103400	13538052500	501000	502000	502000	500000	199
640	20250213	103300	13438461500	500000	502000	502000	500000	72
641	20250213	103200	13402409500	501000	502000	502000	500000	127
642	20250213	103100	13338816500	502000	501000	502000	500000	91
643	20250213	103000	13293272500	501000	501000	502000	500000	165
644	20250213	102900	13210641500	501000	502000	502000	501000	92
645	20250213	102800	13164494500	502000	503000	503000	501000	120
646	20250213	102700	13104311500	502000	502000	503000	501000	145
647	20250213	102600	13031501500	502000	502000	502000	501000	402
648	20250213	102500	12829758500	501000	500000	501000	500000	130
649	20250213	102400	12764670500	500000	500000	501000	499500	146
650	20250213	102300	12691657500	500000	499500	501000	499500	72
651	20250213	102200	12655676500	500000	499000	502000	498000	267
652	20250213	102100	12522154500	498500	497500	498500	497500	91
653	20250213	102000	12476838000	497500	498000	498500	497000	59
654	20250213	101900	12447491500	498000	497500	499000	497000	228
655	20250213	101800	12333988500	497000	497000	497000	496000	155
656	20250213	101700	12257010000	496500	497000	497000	496500	124
657	20250213	101600	12195413500	497000	497500	497500	496500	144
658	20250213	101500	12123893000	496500	497000	498000	496500	159
659	20250213	101400	12044856000	497000	497000	497500	497000	105
660	20250213	101300	11992668000	497000	496500	497000	496000	193
661	20250213	101200	11896849500	496500	496500	497000	496000	287
662	20250213	101100	11754338500	496000	497500	498000	496000	385
663	20250213	101000	11563004500	498000	498000	498500	497500	145
664	20250213	100900	11490821000	498000	499000	499000	498000	84
665	20250213	100800	11448974500	499000	497500	499000	497500	98
666	20250213	100700	11400158000	497500	497000	498000	497000	339
667	20250213	100600	11231541000	497000	498000	498000	497000	354
668	20250213	100500	11055450000	498000	499000	499500	498000	443
669	20250213	100400	10834545500	499500	500000	501000	499000	404
670	20250213	100300	10632577000	500000	501000	502000	500000	136
671	20250213	100200	10564479000	501000	502000	502000	500000	375
672	20250213	100100	10376797000	501000	501000	502000	501000	134
673	20250213	100000	10309657000	501000	502000	503000	501000	529
674	20250213	095900	10044082000	503000	503000	503000	502000	98
675	20250213	095800	9994846000	504000	504000	504000	503000	89
676	20250213	095700	9950075000	504000	502000	504000	502000	145
677	20250213	095600	9877175000	502000	502000	503000	502000	142
678	20250213	095500	9805833000	502000	502000	503000	502000	113
679	20250213	095400	9749100000	502000	502000	503000	502000	97
680	20250213	095300	9700376000	502000	502000	503000	502000	40
681	20250213	095200	9680292000	502000	503000	503000	502000	162
682	20250213	095100	9598962000	502000	502000	503000	502000	276
683	20250213	095000	9460399000	503000	502000	503000	502000	77
684	20250213	094900	9421718000	502000	504000	505000	502000	1455
685	20250213	094800	8689347000	505000	504000	505000	504000	117
686	20250213	094700	8630367000	505000	504000	505000	504000	99
687	20250213	094600	8580406000	504000	506000	507000	504000	163
688	20250213	094500	8498026000	506000	504000	506000	504000	537
689	20250213	094400	8226752000	505000	504000	505000	503000	366
690	20250213	094300	8042340000	504000	504000	505000	504000	94
691	20250213	094200	7994920000	504000	503000	505000	503000	76
692	20250213	094100	7956637000	504000	503000	504000	503000	112
693	20250213	094000	7900259000	503000	505000	507000	503000	594
694	20250213	093900	7600577000	508000	506000	508000	505000	159
695	20250213	093800	7520097000	506000	505000	507000	505000	114
696	20250213	093700	7462422000	506000	509000	509000	505000	168
697	20250213	093600	7377264000	508000	505000	508000	504000	734
698	20250213	093500	7005122000	504000	503000	505000	503000	118
699	20250213	093400	6945677000	504000	502000	504000	502000	118
700	20250213	093300	6886359000	502000	503000	504000	502000	476
701	20250213	093200	6646955000	503000	505000	505000	503000	101
702	20250213	093100	6596077000	505000	504000	505000	504000	34
703	20250213	093000	6578938000	504000	505000	505000	504000	238
704	20250213	092900	6458925000	505000	505000	506000	505000	216
705	20250213	092800	6349832000	505000	506000	506000	505000	171
706	20250213	092700	6263378000	506000	505000	507000	505000	90
707	20250213	092600	6217836000	505000	506000	506000	505000	201
708	20250213	092500	6116199000	506000	507000	507000	506000	175
709	20250213	092400	6027534000	507000	508000	508000	507000	83
710	20250213	092300	5985442000	507000	507000	509000	506000	83
711	20250213	092200	5943332000	507000	509000	511000	507000	463
712	20250213	092100	5708272000	509000	509000	510000	508000	129
713	20250213	092000	5642626000	509000	510000	510000	508000	167
714	20250213	091900	5557591000	509000	509000	510000	509000	123
715	20250213	091800	5494951000	510000	510000	510000	508000	78
716	20250213	091700	5455205000	510000	513000	513000	509000	396
717	20250213	091600	5252911000	513000	512000	513000	510000	186
718	20250213	091500	5157613000	510000	513000	513000	510000	174
719	20250213	091400	5068487000	513000	512000	513000	510000	533
720	20250213	091300	4795976000	510000	511000	512000	509000	609
721	20250213	091200	4485743000	509000	508000	511000	507000	279
722	20250213	091100	4343694000	508000	509000	509000	507000	137
723	20250213	091000	4274081000	509000	510000	510000	507000	1263
724	20250213	090900	3631404000	510000	511000	511000	510000	218
725	20250213	090800	3520024000	510000	510000	511000	509000	161
726	20250213	090700	3437913000	509000	512000	513000	508000	741
727	20250213	090600	3059652000	512000	513000	513000	510000	488
728	20250213	090500	2810081000	514000	514000	516000	512000	1032
729	20250213	090400	2279599000	514000	514000	515000	511000	1026
730	20250213	090300	1752961000	514000	508000	514000	507000	1078
731	20250213	090200	1201762000	507000	504000	508000	503000	283
732	20250213	090100	1058882000	505000	502000	508000	502000	582
733	20250213	090000	764381000	502000	505000	505000	502000	1517