KissMeData/305090/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211300	1859399020	11660	11660	11660	11660	2404
3	20250213	211200	1859399020	11660	11660	11660	11660	0
4	20250213	211100	1859399020	11660	11660	11660	11660	0
5	20250213	211000	1859399020	11660	11660	11660	11660	0
6	20250213	210900	1859399020	11660	11660	11660	11660	0
7	20250213	210800	1859399020	11660	11660	11660	11660	0
8	20250213	210700	1859399020	11660	11660	11660	11660	0
9	20250213	210600	1859399020	11660	11660	11660	11660	0
10	20250213	210500	1859399020	11660	11660	11660	11660	0
11	20250213	210400	1859399020	11660	11660	11660	11660	0
12	20250213	210300	1859399020	11660	11660	11660	11660	0
13	20250213	210200	1859399020	11660	11660	11660	11660	0
14	20250213	210100	1859399020	11660	11660	11660	11660	0
15	20250213	210000	1859399020	11660	11660	11660	11660	0
16	20250213	205900	1859399020	11660	11660	11660	11660	0
17	20250213	205800	1859399020	11660	11660	11660	11660	0
18	20250213	205700	1859399020	11660	11660	11660	11660	0
19	20250213	205600	1859399020	11660	11660	11660	11660	0
20	20250213	205500	1859399020	11660	11660	11660	11660	0
21	20250213	205400	1859399020	11660	11660	11660	11660	0
22	20250213	205300	1859399020	11660	11660	11660	11660	0
23	20250213	205200	1859399020	11660	11660	11660	11660	0
24	20250213	205100	1859399020	11660	11660	11660	11660	0
25	20250213	205000	1859399020	11660	11660	11660	11660	0
26	20250213	204900	1859399020	11660	11660	11660	11660	0
27	20250213	204800	1859399020	11660	11660	11660	11660	0
28	20250213	204700	1859399020	11660	11660	11660	11660	0
29	20250213	204600	1859399020	11660	11660	11660	11660	0
30	20250213	204500	1859399020	11660	11660	11660	11660	0
31	20250213	204400	1859399020	11660	11660	11660	11660	0
32	20250213	204300	1859399020	11660	11660	11660	11660	2404
33	20250213	204200	1859399020	11660	11660	11660	11660	0
34	20250213	204100	1859399020	11660	11660	11660	11660	0
35	20250213	204000	1859399020	11660	11660	11660	11660	0
36	20250213	203900	1859399020	11660	11660	11660	11660	0
37	20250213	203800	1859399020	11660	11660	11660	11660	0
38	20250213	203700	1859399020	11660	11660	11660	11660	0
39	20250213	203600	1859399020	11660	11660	11660	11660	0
40	20250213	203500	1859399020	11660	11660	11660	11660	0
41	20250213	203400	1859399020	11660	11660	11660	11660	0
42	20250213	203300	1859399020	11660	11660	11660	11660	0
43	20250213	203200	1859399020	11660	11660	11660	11660	0
44	20250213	203100	1859399020	11660	11660	11660	11660	0
45	20250213	203000	1859399020	11660	11660	11660	11660	0
46	20250213	202900	1859399020	11660	11660	11660	11660	0
47	20250213	202800	1859399020	11660	11660	11660	11660	0
48	20250213	202700	1859399020	11660	11660	11660	11660	0
49	20250213	202600	1859399020	11660	11660	11660	11660	0
50	20250213	202500	1859399020	11660	11660	11660	11660	0
51	20250213	202400	1859399020	11660	11660	11660	11660	0
52	20250213	202300	1859399020	11660	11660	11660	11660	0
53	20250213	202200	1859399020	11660	11660	11660	11660	0
54	20250213	202100	1859399020	11660	11660	11660	11660	0
55	20250213	202000	1859399020	11660	11660	11660	11660	0
56	20250213	201900	1859399020	11660	11660	11660	11660	0
57	20250213	201800	1859399020	11660	11660	11660	11660	0
58	20250213	201700	1859399020	11660	11660	11660	11660	0
59	20250213	201600	1859399020	11660	11660	11660	11660	0
60	20250213	201500	1859399020	11660	11660	11660	11660	0
61	20250213	201400	1859399020	11660	11660	11660	11660	0
62	20250213	201300	1859399020	11660	11660	11660	11660	2404
63	20250213	201200	1859399020	11660	11660	11660	11660	0
64	20250213	201100	1859399020	11660	11660	11660	11660	0
65	20250213	201000	1859399020	11660	11660	11660	11660	0
66	20250213	200900	1859399020	11660	11660	11660	11660	0
67	20250213	200800	1859399020	11660	11660	11660	11660	0
68	20250213	200700	1859399020	11660	11660	11660	11660	0
69	20250213	200600	1859399020	11660	11660	11660	11660	0
70	20250213	200500	1859399020	11660	11660	11660	11660	0
71	20250213	200400	1859399020	11660	11660	11660	11660	0
72	20250213	200300	1859399020	11660	11660	11660	11660	0
73	20250213	200200	1859399020	11660	11660	11660	11660	0
74	20250213	200100	1859399020	11660	11660	11660	11660	0
75	20250213	200000	1859399020	11660	11660	11660	11660	0
76	20250213	195900	1859399020	11660	11660	11660	11660	0
77	20250213	195800	1859399020	11660	11660	11660	11660	0
78	20250213	195700	1859399020	11660	11660	11660	11660	0
79	20250213	195600	1859399020	11660	11660	11660	11660	0
80	20250213	195500	1859399020	11660	11660	11660	11660	0
81	20250213	195400	1859399020	11660	11660	11660	11660	0
82	20250213	195300	1859399020	11660	11660	11660	11660	0
83	20250213	195200	1859399020	11660	11660	11660	11660	0
84	20250213	195100	1859399020	11660	11660	11660	11660	0
85	20250213	195000	1859399020	11660	11660	11660	11660	0
86	20250213	194900	1859399020	11660	11660	11660	11660	0
87	20250213	194800	1859399020	11660	11660	11660	11660	0
88	20250213	194700	1859399020	11660	11660	11660	11660	0
89	20250213	194600	1859399020	11660	11660	11660	11660	0
90	20250213	194500	1859399020	11660	11660	11660	11660	0
91	20250213	194400	1859399020	11660	11660	11660	11660	0
92	20250213	194300	1859399020	11660	11660	11660	11660	2404
93	20250213	194200	1859399020	11660	11660	11660	11660	0
94	20250213	194100	1859399020	11660	11660	11660	11660	0
95	20250213	194000	1859399020	11660	11660	11660	11660	0
96	20250213	193900	1859399020	11660	11660	11660	11660	0
97	20250213	193800	1859399020	11660	11660	11660	11660	0
98	20250213	193700	1859399020	11660	11660	11660	11660	0
99	20250213	193600	1859399020	11660	11660	11660	11660	0
100	20250213	193500	1859399020	11660	11660	11660	11660	0
101	20250213	193400	1859399020	11660	11660	11660	11660	0
102	20250213	193300	1859399020	11660	11660	11660	11660	0
103	20250213	193200	1859399020	11660	11660	11660	11660	0
104	20250213	193100	1859399020	11660	11660	11660	11660	0
105	20250213	193000	1859399020	11660	11660	11660	11660	0
106	20250213	192900	1859399020	11660	11660	11660	11660	0
107	20250213	192800	1859399020	11660	11660	11660	11660	0
108	20250213	192700	1859399020	11660	11660	11660	11660	0
109	20250213	192600	1859399020	11660	11660	11660	11660	0
110	20250213	192500	1859399020	11660	11660	11660	11660	0
111	20250213	192400	1859399020	11660	11660	11660	11660	0
112	20250213	192300	1859399020	11660	11660	11660	11660	0
113	20250213	192200	1859399020	11660	11660	11660	11660	0
114	20250213	192100	1859399020	11660	11660	11660	11660	0
115	20250213	192000	1859399020	11660	11660	11660	11660	0
116	20250213	191900	1859399020	11660	11660	11660	11660	0
117	20250213	191800	1859399020	11660	11660	11660	11660	0
118	20250213	191700	1859399020	11660	11660	11660	11660	0
119	20250213	191600	1859399020	11660	11660	11660	11660	0
120	20250213	191500	1859399020	11660	11660	11660	11660	0
121	20250213	191400	1859399020	11660	11660	11660	11660	0
122	20250213	191300	1859399020	11660	11660	11660	11660	2404
123	20250213	191200	1859399020	11660	11660	11660	11660	0
124	20250213	191100	1859399020	11660	11660	11660	11660	0
125	20250213	191000	1859399020	11660	11660	11660	11660	0
126	20250213	190900	1859399020	11660	11660	11660	11660	0
127	20250213	190800	1859399020	11660	11660	11660	11660	0
128	20250213	190700	1859399020	11660	11660	11660	11660	0
129	20250213	190600	1859399020	11660	11660	11660	11660	0
130	20250213	190500	1859399020	11660	11660	11660	11660	0
131	20250213	190400	1859399020	11660	11660	11660	11660	0
132	20250213	190300	1859399020	11660	11660	11660	11660	0
133	20250213	190200	1859399020	11660	11660	11660	11660	0
134	20250213	190100	1859399020	11660	11660	11660	11660	0
135	20250213	190000	1859399020	11660	11660	11660	11660	0
136	20250213	185900	1859399020	11660	11660	11660	11660	0
137	20250213	185800	1859399020	11660	11660	11660	11660	0
138	20250213	185700	1859399020	11660	11660	11660	11660	0
139	20250213	185600	1859399020	11660	11660	11660	11660	0
140	20250213	185500	1859399020	11660	11660	11660	11660	0
141	20250213	185400	1859399020	11660	11660	11660	11660	0
142	20250213	185300	1859399020	11660	11660	11660	11660	0
143	20250213	185200	1859399020	11660	11660	11660	11660	0
144	20250213	185100	1859399020	11660	11660	11660	11660	0
145	20250213	185000	1859399020	11660	11660	11660	11660	0
146	20250213	184900	1859399020	11660	11660	11660	11660	0
147	20250213	184800	1859399020	11660	11660	11660	11660	0
148	20250213	184700	1859399020	11660	11660	11660	11660	0
149	20250213	184600	1859399020	11660	11660	11660	11660	0
150	20250213	184500	1859399020	11660	11660	11660	11660	0
151	20250213	184400	1859399020	11660	11660	11660	11660	0
152	20250213	184300	1859399020	11660	11660	11660	11660	2404
153	20250213	184200	1859399020	11660	11660	11660	11660	0
154	20250213	184100	1859399020	11660	11660	11660	11660	0
155	20250213	184000	1859399020	11660	11660	11660	11660	0
156	20250213	183900	1859399020	11660	11660	11660	11660	0
157	20250213	183800	1859399020	11660	11660	11660	11660	0
158	20250213	183700	1859399020	11660	11660	11660	11660	0
159	20250213	183600	1859399020	11660	11660	11660	11660	0
160	20250213	183500	1859399020	11660	11660	11660	11660	0
161	20250213	183400	1859399020	11660	11660	11660	11660	0
162	20250213	183300	1859399020	11660	11660	11660	11660	0
163	20250213	183200	1859399020	11660	11660	11660	11660	0
164	20250213	183100	1859399020	11660	11660	11660	11660	0
165	20250213	183000	1859399020	11660	11660	11660	11660	0
166	20250213	182900	1859399020	11660	11660	11660	11660	0
167	20250213	182800	1859399020	11660	11660	11660	11660	0
168	20250213	182700	1859399020	11660	11660	11660	11660	0
169	20250213	182600	1859399020	11660	11660	11660	11660	0
170	20250213	182500	1859399020	11660	11660	11660	11660	0
171	20250213	182400	1859399020	11660	11660	11660	11660	0
172	20250213	182300	1859399020	11660	11660	11660	11660	0
173	20250213	182200	1859399020	11660	11660	11660	11660	0
174	20250213	182100	1859399020	11660	11660	11660	11660	0
175	20250213	182000	1859399020	11660	11660	11660	11660	0
176	20250213	181900	1859399020	11660	11660	11660	11660	0
177	20250213	181800	1859399020	11660	11660	11660	11660	0
178	20250213	181700	1859399020	11660	11660	11660	11660	0
179	20250213	181600	1859399020	11660	11660	11660	11660	0
180	20250213	181500	1859399020	11660	11660	11660	11660	0
181	20250213	181400	1859399020	11660	11660	11660	11660	0
182	20250213	181300	1859399020	11660	11660	11660	11660	2404
183	20250213	181200	1859399020	11660	11660	11660	11660	0
184	20250213	181100	1859399020	11660	11660	11660	11660	0
185	20250213	181000	1859399020	11660	11660	11660	11660	0
186	20250213	180900	1859399020	11660	11660	11660	11660	0
187	20250213	180800	1859399020	11660	11660	11660	11660	0
188	20250213	180700	1859399020	11660	11660	11660	11660	0
189	20250213	180600	1859399020	11660	11660	11660	11660	0
190	20250213	180500	1859399020	11660	11660	11660	11660	0
191	20250213	180400	1859399020	11660	11660	11660	11660	0
192	20250213	180300	1859399020	11660	11660	11660	11660	0
193	20250213	180200	1859399020	11660	11660	11660	11660	0
194	20250213	180100	1859399020	11660	11660	11660	11660	0
195	20250213	180000	1859399020	11660	11660	11660	11660	0
196	20250213	175900	1859399020	11660	11660	11660	11660	0
197	20250213	175800	1859399020	11660	11660	11660	11660	0
198	20250213	175700	1859399020	11660	11660	11660	11660	0
199	20250213	175600	1859399020	11660	11660	11660	11660	0
200	20250213	175500	1859399020	11660	11660	11660	11660	0
201	20250213	175400	1859399020	11660	11660	11660	11660	0
202	20250213	175300	1859399020	11660	11660	11660	11660	0
203	20250213	175200	1859399020	11660	11660	11660	11660	0
204	20250213	175100	1859399020	11660	11660	11660	11660	0
205	20250213	175000	1859399020	11660	11660	11660	11660	0
206	20250213	174900	1859399020	11660	11660	11660	11660	0
207	20250213	174800	1859399020	11660	11660	11660	11660	0
208	20250213	174700	1859399020	11660	11660	11660	11660	0
209	20250213	174600	1859399020	11660	11660	11660	11660	0
210	20250213	174500	1859399020	11660	11660	11660	11660	0
211	20250213	174400	1859399020	11660	11660	11660	11660	0
212	20250213	174300	1859399020	11660	11660	11660	11660	2404
213	20250213	174200	1859399020	11660	11660	11660	11660	0
214	20250213	174100	1859399020	11660	11660	11660	11660	0
215	20250213	174000	1859399020	11660	11660	11660	11660	0
216	20250213	173900	1859399020	11660	11660	11660	11660	0
217	20250213	173800	1859399020	11660	11660	11660	11660	0
218	20250213	173700	1859399020	11660	11660	11660	11660	0
219	20250213	173600	1859399020	11660	11660	11660	11660	0
220	20250213	173500	1859399020	11660	11660	11660	11660	0
221	20250213	173400	1859399020	11660	11660	11660	11660	0
222	20250213	173300	1859399020	11660	11660	11660	11660	0
223	20250213	173200	1859399020	11660	11660	11660	11660	0
224	20250213	173100	1859399020	11660	11660	11660	11660	0
225	20250213	173000	1859399020	11660	11660	11660	11660	0
226	20250213	172900	1859399020	11660	11660	11660	11660	0
227	20250213	172800	1859399020	11660	11660	11660	11660	0
228	20250213	172700	1859399020	11660	11660	11660	11660	0
229	20250213	172600	1859399020	11660	11660	11660	11660	0
230	20250213	172500	1859399020	11660	11660	11660	11660	0
231	20250213	172400	1859399020	11660	11660	11660	11660	0
232	20250213	172300	1859399020	11660	11660	11660	11660	0
233	20250213	172200	1859399020	11660	11660	11660	11660	0
234	20250213	172100	1859399020	11660	11660	11660	11660	0
235	20250213	172000	1859399020	11660	11660	11660	11660	0
236	20250213	171900	1859399020	11660	11660	11660	11660	0
237	20250213	171800	1859399020	11660	11660	11660	11660	0
238	20250213	171700	1859399020	11660	11660	11660	11660	0
239	20250213	171600	1859399020	11660	11660	11660	11660	0
240	20250213	171500	1859399020	11660	11660	11660	11660	0
241	20250213	171400	1859399020	11660	11660	11660	11660	0
242	20250213	171300	1859399020	11660	11660	11660	11660	2404
243	20250213	171200	1859399020	11660	11660	11660	11660	0
244	20250213	171100	1859399020	11660	11660	11660	11660	0
245	20250213	171000	1859399020	11660	11660	11660	11660	0
246	20250213	170900	1859399020	11660	11660	11660	11660	0
247	20250213	170800	1859399020	11660	11660	11660	11660	0
248	20250213	170700	1859399020	11660	11660	11660	11660	0
249	20250213	170600	1859399020	11660	11660	11660	11660	0
250	20250213	170500	1859399020	11660	11660	11660	11660	0
251	20250213	170400	1859399020	11660	11660	11660	11660	0
252	20250213	170300	1859399020	11660	11660	11660	11660	0
253	20250213	170200	1859399020	11660	11660	11660	11660	0
254	20250213	170100	1859399020	11660	11660	11660	11660	0
255	20250213	170000	1859399020	11660	11660	11660	11660	0
256	20250213	165900	1859399020	11660	11660	11660	11660	0
257	20250213	165800	1859399020	11660	11660	11660	11660	0
258	20250213	165700	1859399020	11660	11660	11660	11660	0
259	20250213	165600	1859399020	11660	11660	11660	11660	0
260	20250213	165500	1859399020	11660	11660	11660	11660	0
261	20250213	165400	1859399020	11660	11660	11660	11660	0
262	20250213	165300	1859399020	11660	11660	11660	11660	0
263	20250213	165200	1859399020	11660	11660	11660	11660	0
264	20250213	165100	1859399020	11660	11660	11660	11660	0
265	20250213	165000	1859399020	11660	11660	11660	11660	0
266	20250213	164900	1859399020	11660	11660	11660	11660	0
267	20250213	164800	1859399020	11660	11660	11660	11660	0
268	20250213	164700	1859399020	11660	11660	11660	11660	0
269	20250213	164600	1859399020	11660	11660	11660	11660	0
270	20250213	164500	1859399020	11660	11660	11660	11660	0
271	20250213	164400	1859399020	11660	11660	11660	11660	0
272	20250213	164300	1859399020	11660	11660	11660	11660	2404
273	20250213	164200	1859399020	11660	11660	11660	11660	0
274	20250213	164100	1859399020	11660	11660	11660	11660	0
275	20250213	164000	1859399020	11660	11660	11660	11660	0
276	20250213	163900	1859399020	11660	11660	11660	11660	0
277	20250213	163800	1859399020	11660	11660	11660	11660	0
278	20250213	163700	1859399020	11660	11660	11660	11660	0
279	20250213	163600	1859399020	11660	11660	11660	11660	0
280	20250213	163500	1859399020	11660	11660	11660	11660	0
281	20250213	163400	1859399020	11660	11660	11660	11660	0
282	20250213	163300	1859399020	11660	11660	11660	11660	0
283	20250213	163200	1859399020	11660	11660	11660	11660	0
284	20250213	163100	1859399020	11660	11660	11660	11660	0
285	20250213	163000	1859399020	11660	11660	11660	11660	0
286	20250213	162900	1859399020	11660	11660	11660	11660	0
287	20250213	162800	1859399020	11660	11660	11660	11660	0
288	20250213	162700	1859399020	11660	11660	11660	11660	0
289	20250213	162600	1859399020	11660	11660	11660	11660	0
290	20250213	162500	1859399020	11660	11660	11660	11660	0
291	20250213	162400	1859399020	11660	11660	11660	11660	0
292	20250213	162300	1859399020	11660	11660	11660	11660	0
293	20250213	162200	1859399020	11660	11660	11660	11660	0
294	20250213	162100	1859399020	11660	11660	11660	11660	0
295	20250213	162000	1859399020	11660	11660	11660	11660	0
296	20250213	161900	1859399020	11660	11660	11660	11660	0
297	20250213	161800	1859399020	11660	11660	11660	11660	0
298	20250213	161700	1859399020	11660	11660	11660	11660	0
299	20250213	161600	1859399020	11660	11660	11660	11660	0
300	20250213	161500	1859399020	11660	11660	11660	11660	0
301	20250213	161400	1859399020	11660	11660	11660	11660	0
302	20250213	161300	1859399020	11660	11660	11660	11660	2404
303	20250213	161200	1859399020	11660	11660	11660	11660	0
304	20250213	161100	1859399020	11660	11660	11660	11660	0
305	20250213	161000	1859399020	11660	11660	11660	11660	0
306	20250213	160900	1859399020	11660	11660	11660	11660	0
307	20250213	160800	1859399020	11660	11660	11660	11660	0
308	20250213	160700	1859399020	11660	11660	11660	11660	0
309	20250213	160600	1859399020	11660	11660	11660	11660	0
310	20250213	160500	1859399020	11660	11660	11660	11660	0
311	20250213	160400	1859399020	11660	11660	11660	11660	0
312	20250213	160300	1859399020	11660	11660	11660	11660	0
313	20250213	160200	1859399020	11660	11660	11660	11660	0
314	20250213	160100	1859399020	11660	11660	11660	11660	0
315	20250213	160000	1859399020	11660	11660	11660	11660	0
316	20250213	155900	1859399020	11660	11660	11660	11660	0
317	20250213	155800	1859399020	11660	11660	11660	11660	0
318	20250213	155700	1859399020	11660	11660	11660	11660	0
319	20250213	155600	1859399020	11660	11660	11660	11660	0
320	20250213	155500	1859399020	11660	11660	11660	11660	0
321	20250213	155400	1859399020	11660	11660	11660	11660	0
322	20250213	155300	1859399020	11660	11660	11660	11660	0
323	20250213	155200	1859399020	11660	11660	11660	11660	0
324	20250213	155100	1859399020	11660	11660	11660	11660	0
325	20250213	155000	1859399020	11660	11660	11660	11660	0
326	20250213	154900	1859399020	11660	11660	11660	11660	0
327	20250213	154800	1859399020	11660	11660	11660	11660	0
328	20250213	154700	1859399020	11660	11660	11660	11660	0
329	20250213	154600	1859399020	11660	11660	11660	11660	0
330	20250213	154500	1859399020	11660	11660	11660	11660	0
331	20250213	154400	1859399020	11660	11660	11660	11660	0
332	20250213	154300	1859399020	11660	11660	11660	11660	2404
333	20250213	154200	1859399020	11660	11660	11660	11660	0
334	20250213	154100	1859399020	11660	11660	11660	11660	0
335	20250213	154000	1859399020	11660	11660	11660	11660	0
336	20250213	153900	1859399020	11660	11660	11660	11660	0
337	20250213	153800	1859399020	11660	11660	11660	11660	0
338	20250213	153700	1859399020	11660	11660	11660	11660	0
339	20250213	153600	1859399020	11660	11660	11660	11660	0
340	20250213	153500	1859399020	11660	11660	11660	11660	0
341	20250213	153400	1859399020	11660	11660	11660	11660	0
342	20250213	153300	1859399020	11660	11660	11660	11660	0
343	20250213	153200	1859399020	11660	11660	11660	11660	0
344	20250213	153100	1859399020	11660	11660	11660	11660	0
345	20250213	153000	1859399020	11660	11660	11660	11660	2404
346	20250213	152900	1831368380	11720	11720	11720	11720	0
347	20250213	152800	1831368380	11720	11720	11720	11720	0
348	20250213	152700	1831368380	11720	11720	11720	11720	0
349	20250213	152600	1831368380	11720	11720	11720	11720	0
350	20250213	152500	1831368380	11720	11720	11720	11720	0
351	20250213	152400	1831368380	11720	11720	11720	11720	0
352	20250213	152300	1831368380	11720	11720	11720	11720	0
353	20250213	152200	1831368380	11720	11720	11720	11720	0
354	20250213	152100	1831368380	11720	11720	11720	11720	0
355	20250213	152000	1831368380	11720	11720	11720	11720	0
356	20250213	151900	1831368380	11720	11600	11720	11590	3653
357	20250213	151800	1788862030	11600	11610	11610	11600	590
358	20250213	151700	1782016150	11600	11600	11600	11600	3324
359	20250213	151600	1743457750	11600	11610	11610	11600	35
360	20250213	151500	1743051450	11610	11600	11610	11600	316
361	20250213	151400	1739385520	11600	11600	11600	11600	33
362	20250213	151300	1739002720	11600	11600	11600	11600	31
363	20250213	151200	1738643120	11600	11600	11600	11600	2675
364	20250213	151100	1707613120	11600	11600	11600	11600	14
365	20250213	151000	1707450720	11600	11610	11620	11600	481
366	20250213	150900	1701866350	11610	11610	11610	11610	28
367	20250213	150800	1701541270	11610	11610	11610	11610	22
368	20250213	150700	1701285850	11610	11620	11620	11610	32
369	20250213	150600	1700914120	11620	11610	11630	11610	97
370	20250213	150500	1699786380	11610	11600	11620	11600	124
371	20250213	150400	1698346720	11600	11600	11600	11600	46
372	20250213	150300	1697813120	11600	11610	11610	11600	8
373	20250213	150200	1697720310	11600	11600	11600	11600	6
374	20250213	150100	1697650710	11600	11610	11610	11600	524
375	20250213	150000	1691569020	11610	11610	11610	11610	83
376	20250213	145900	1690605390	11610	11610	11610	11610	6
377	20250213	145800	1690535730	11630	11610	11630	11610	8
378	20250213	145700	1690442780	11610	11620	11620	11610	10
379	20250213	145600	1690326650	11610	11610	11610	11610	11
380	20250213	145500	1690198940	11620	11620	11620	11620	8
381	20250213	145400	1690105980	11610	11600	11610	11600	13
382	20250213	145300	1689955100	11630	11610	11630	11610	20
383	20250213	145200	1689722570	11600	11620	11620	11600	296
384	20250213	145100	1686288930	11620	11600	11620	11600	192
385	20250213	145000	1684061120	11610	11590	11610	11590	1029
386	20250213	144900	1672124710	11600	11590	11600	11590	16
387	20250213	144800	1671939230	11590	11590	11600	11590	6
388	20250213	144700	1671869680	11590	11590	11600	11590	24
389	20250213	144600	1671591340	11590	11590	11600	11590	7
390	20250213	144500	1671510200	11600	11590	11600	11590	11
391	20250213	144400	1671382670	11590	11590	11590	11590	2
392	20250213	144300	1671359490	11600	11600	11600	11600	226
393	20250213	144200	1668737890	11600	11620	11620	11600	351
394	20250213	144100	1664664690	11620	11620	11620	11620	10
395	20250213	144000	1664548490	11620	11630	11640	11620	7
396	20250213	143900	1664467090	11640	11610	11640	11610	11
397	20250213	143800	1664339290	11610	11600	11610	11600	5
398	20250213	143700	1664281280	11610	11600	11610	11600	13
399	20250213	143600	1664130420	11600	11600	11600	11600	4
400	20250213	143500	1664084020	11600	11610	11610	11600	6
401	20250213	143400	1664014410	11600	11600	11600	11600	26
402	20250213	143300	1663712810	11600	11590	11600	11590	197
403	20250213	143200	1661427880	11590	11590	11600	11590	41
404	20250213	143100	1660952350	11590	11600	11600	11590	64
405	20250213	143000	1660210010	11600	11590	11600	11590	54
406	20250213	142900	1659583630	11590	11590	11600	11590	15
407	20250213	142800	1659409770	11590	11600	11600	11590	4
408	20250213	142700	1659363400	11600	11600	11600	11600	0
409	20250213	142600	1659363400	11600	11650	11650	11600	1009
410	20250213	142500	1647653510	11650	11650	11650	11650	28
411	20250213	142400	1647327310	11650	11650	11660	11650	278
412	20250213	142300	1644086540	11630	11600	11630	11600	100
413	20250213	142200	1642924620	11600	11600	11600	11600	5
414	20250213	142100	1642866620	11600	11610	11610	11600	4
415	20250213	142000	1642820210	11600	11600	11600	11600	8
416	20250213	141900	1642727410	11600	11600	11600	11600	4
417	20250213	141800	1642681010	11600	11600	11600	11600	7
418	20250213	141700	1642599810	11600	11600	11610	11600	13
419	20250213	141600	1642448960	11600	11610	11620	11600	3
420	20250213	141500	1642414130	11600	11600	11600	11590	8
421	20250213	141400	1642321340	11590	11580	11590	11580	3
422	20250213	141300	1642286590	11570	11580	11580	11570	470
423	20250213	141200	1636844000	11580	11580	11580	11580	8
424	20250213	141100	1636751360	11580	11580	11580	11580	8
425	20250213	141000	1636658720	11580	11600	11600	11580	3
426	20250213	140900	1636623960	11580	11590	11630	11580	11
427	20250213	140800	1636496260	11600	11580	11600	11580	5
428	20250213	140700	1636438330	11580	11580	11580	11580	395
429	20250213	140600	1631864230	11580	11580	11590	11580	108
430	20250213	140500	1630613540	11580	11590	11590	11580	105
431	20250213	140400	1629396640	11580	11580	11580	11580	4
432	20250213	140300	1629350320	11580	11580	11580	11580	50
433	20250213	140200	1628771320	11570	11570	11570	11570	1
434	20250213	140100	1628759750	11570	11570	11570	11570	2
435	20250213	140000	1628736610	11570	11600	11600	11570	882
436	20250213	135900	1618530470	11600	11600	11600	11600	81
437	20250213	135800	1617590870	11600	11600	11600	11600	5
438	20250213	135700	1617532870	11600	11620	11630	11600	1302
439	20250213	135600	1602429590	11610	11610	11610	11610	1
440	20250213	135500	1602417980	11610	11610	11610	11610	1
441	20250213	135400	1602406370	11600	11600	11600	11600	416
442	20250213	135300	1597580770	11580	11580	11580	11580	1
443	20250213	135200	1597569190	11580	11580	11580	11580	1
444	20250213	135100	1597557610	11580	11580	11580	11580	1
445	20250213	135000	1597546030	11580	11580	11580	11580	1
446	20250213	134900	1597534450	11600	11620	11630	11600	1401
447	20250213	134800	1581279020	11620	11620	11620	11620	3
448	20250213	134700	1581244160	11620	11620	11630	11620	7
449	20250213	134600	1581162770	11620	11620	11620	11620	0
450	20250213	134500	1581162770	11620	11620	11620	11620	0
451	20250213	134400	1581162770	11620	11620	11620	11620	4
452	20250213	134300	1581116290	11620	11620	11620	11620	0
453	20250213	134200	1581116290	11620	11610	11620	11610	182
454	20250213	134100	1579003090	11600	11600	11600	11600	1
455	20250213	134000	1578991490	11600	11570	11600	11570	1512
456	20250213	133900	1561497450	11560	11560	11560	11560	0
457	20250213	133800	1561497450	11560	11580	11580	11560	2
458	20250213	133700	1561474310	11580	11580	11580	11580	7
459	20250213	133600	1561393250	11580	11580	11580	11580	0
460	20250213	133500	1561393250	11580	11580	11580	11580	1
461	20250213	133400	1561381670	11580	11580	11580	11580	1
462	20250213	133300	1561370090	11580	11580	11580	11580	32
463	20250213	133200	1560999530	11580	11600	11610	11580	3
464	20250213	133100	1560964740	11580	11580	11580	11580	458
465	20250213	133000	1555661100	11580	11570	11580	11560	245
466	20250213	132900	1552825450	11570	11570	11570	11570	72
467	20250213	132800	1551992410	11570	11570	11570	11570	147
468	20250213	132700	1550291620	11560	11540	11560	11540	36
469	20250213	132600	1549875660	11540	11540	11540	11540	2
470	20250213	132500	1549852580	11540	11550	11550	11540	13
471	20250213	132400	1549702520	11550	11560	11560	11550	879
472	20250213	132300	1539544660	11560	11560	11560	11560	1
473	20250213	132200	1539533100	11570	11570	11570	11570	193
474	20250213	132100	1537300090	11570	11570	11570	11570	1
475	20250213	132000	1537288520	11610	11610	11610	11610	1
476	20250213	131900	1537276910	11570	11570	11570	11570	1
477	20250213	131800	1537265340	11570	11570	11570	11570	1
478	20250213	131700	1537253770	11570	11580	11580	11570	1003
479	20250213	131600	1525639500	11580	11580	11580	11580	1
480	20250213	131500	1525627920	11590	11590	11590	11590	50
481	20250213	131400	1525048420	11610	11610	11610	11610	0
482	20250213	131300	1525048420	11610	11610	11610	11610	1
483	20250213	131200	1525036810	11610	11610	11610	11610	108
484	20250213	131100	1523782930	11580	11580	11580	11580	1
485	20250213	131000	1523771350	11580	11580	11580	11580	126
486	20250213	130900	1522312270	11580	11580	11580	11580	0
487	20250213	130800	1522312270	11580	11580	11580	11580	1
488	20250213	130700	1522300690	11580	11590	11590	11580	128
489	20250213	130600	1520817280	11590	11590	11590	11590	0
490	20250213	130500	1520817280	11590	11590	11590	11590	0
491	20250213	130400	1520817280	11590	11590	11590	11590	0
492	20250213	130300	1520817280	11590	11590	11590	11590	0
493	20250213	130200	1520817280	11590	11590	11590	11590	1
494	20250213	130100	1520805690	11610	11610	11610	11610	0
495	20250213	130000	1520805690	11610	11620	11620	11610	40
496	20250213	125900	1520341280	11620	11620	11620	11620	0
497	20250213	125800	1520341280	11620	11620	11620	11620	81
498	20250213	125700	1519400060	11630	11630	11630	11630	0
499	20250213	125600	1519400060	11630	11620	11630	11620	176
500	20250213	125500	1517354860	11610	11610	11610	11610	162
501	20250213	125400	1515474040	11570	11610	11610	11570	139
502	20250213	125300	1513860890	11610	11610	11610	11610	50
503	20250213	125200	1513280390	11610	11610	11610	11610	0
504	20250213	125100	1513280390	11610	11610	11610	11610	0
505	20250213	125000	1513280390	11610	11610	11610	11610	2
506	20250213	124900	1513257170	11610	11610	11610	11610	1
507	20250213	124800	1513245560	11600	11600	11600	11600	0
508	20250213	124700	1513245560	11600	11600	11600	11600	0
509	20250213	124600	1513245560	11600	11600	11600	11600	0
510	20250213	124500	1513245560	11600	11600	11600	11600	182
511	20250213	124400	1511134360	11600	11600	11600	11600	0
512	20250213	124300	1511134360	11600	11600	11600	11600	100
513	20250213	124200	1509974360	11600	11600	11600	11600	0
514	20250213	124100	1509974360	11600	11600	11600	11600	0
515	20250213	124000	1509974360	11600	11600	11600	11600	500
516	20250213	123900	1504174360	11600	11540	11600	11540	54
517	20250213	123800	1503548200	11540	11540	11540	11540	110
518	20250213	123700	1502278800	11530	11550	11550	11530	816
519	20250213	123600	1492862310	11540	11550	11560	11540	31
520	20250213	123500	1492504390	11540	11610	11610	11540	1005
521	20250213	123400	1480902930	11640	11620	11640	11620	46
522	20250213	123300	1480367550	11660	11620	11660	11620	15
523	20250213	123200	1480192930	11660	11660	11660	11550	1004
524	20250213	123100	1468574040	11690	11650	11690	11650	15
525	20250213	123000	1468399040	11680	11680	11680	11680	0
526	20250213	122900	1468399040	11680	11680	11680	11680	0
527	20250213	122800	1468399040	11680	11630	11680	11630	300
528	20250213	122700	1464906880	11610	11630	11630	11610	145
529	20250213	122600	1463221210	11640	11640	11640	11640	1
530	20250213	122500	1463209570	11640	11650	11650	11640	1063
531	20250213	122400	1450825650	11660	11660	11660	11660	7
532	20250213	122300	1450744030	11690	11690	11690	11690	5
533	20250213	122200	1450685580	11630	11650	11650	11630	283
534	20250213	122100	1447393720	11660	11670	11670	11660	2
535	20250213	122000	1447370390	11670	11710	11710	11670	29
536	20250213	121900	1447031080	11710	11700	11710	11700	153
537	20250213	121800	1445240610	11700	11700	11700	11700	129
538	20250213	121700	1443731310	11700	11700	11700	11700	10
539	20250213	121600	1443614310	11710	11710	11710	11710	0
540	20250213	121500	1443614310	11710	11620	11710	11620	542
541	20250213	121400	1437296920	11720	11630	11720	11630	1005
542	20250213	121300	1425532760	11590	11620	11620	11590	351
543	20250213	121200	1421463980	11630	11630	11630	11630	9
544	20250213	121100	1421359310	11730	11690	11730	11690	677
545	20250213	121000	1413426730	11690	11680	11700	11680	1585
546	20250213	120900	1394896740	11690	11690	11690	11690	0
547	20250213	120800	1394896740	11690	11660	11690	11660	1020
548	20250213	120700	1382981130	11600	11580	11600	11530	209
549	20250213	120600	1380560900	11580	11580	11580	11580	0
550	20250213	120500	1380560900	11580	11560	11580	11560	500
551	20250213	120400	1374776270	11560	11530	11560	11530	15
552	20250213	120300	1374603290	11560	11560	11560	11560	1
553	20250213	120200	1374591730	11530	11530	11530	11530	0
554	20250213	120100	1374591730	11530	11530	11530	11530	0
555	20250213	120000	1374591730	11530	11550	11550	11530	299
556	20250213	115900	1371144220	11550	11550	11550	11550	2
557	20250213	115800	1371121120	11530	11530	11530	11530	0
558	20250213	115700	1371121120	11530	11530	11530	11530	0
559	20250213	115600	1371121120	11530	11530	11530	11530	312
560	20250213	115500	1367523760	11530	11520	11530	11520	13
561	20250213	115400	1367373990	11530	11530	11530	11530	565
562	20250213	115300	1360859540	11520	11520	11520	11520	0
563	20250213	115200	1360859540	11520	11520	11520	11520	0
564	20250213	115100	1360859540	11520	11520	11520	11520	0
565	20250213	115000	1360859540	11520	11520	11520	11520	18
566	20250213	114900	1360652180	11510	11510	11510	11510	0
567	20250213	114800	1360652180	11510	11510	11510	11510	100
568	20250213	114700	1359501180	11500	11500	11500	11500	0
569	20250213	114600	1359501180	11500	11500	11500	11500	646
570	20250213	114500	1352072180	11490	11490	11490	11490	16
571	20250213	114400	1351888340	11490	11500	11500	11490	2
572	20250213	114300	1351865350	11500	11500	11500	11500	2
573	20250213	114200	1351842350	11500	11500	11500	11500	1
574	20250213	114100	1351830850	11490	11500	11500	11490	3
575	20250213	114000	1351796370	11500	11500	11500	11500	52
576	20250213	113900	1351198370	11500	11490	11500	11480	677
577	20250213	113800	1343426230	11490	11500	11500	11490	105
578	20250213	113700	1342218810	11500	11500	11500	11500	140
579	20250213	113600	1340608810	11500	11520	11520	11500	150
580	20250213	113500	1338882090	11530	11550	11550	11530	313
581	20250213	113400	1335269560	11560	11550	11560	11550	5
582	20250213	113300	1335211790	11540	11530	11540	11530	24
583	20250213	113200	1334934980	11520	11520	11520	11520	0
584	20250213	113100	1334934980	11520	11520	11520	11520	0
585	20250213	113000	1334934980	11520	11520	11520	11520	0
586	20250213	112900	1334934980	11520	11520	11520	11520	0
587	20250213	112800	1334934980	11520	11520	11520	11520	18
588	20250213	112700	1334727620	11540	11540	11540	11540	8
589	20250213	112600	1334635300	11540	11540	11540	11540	0
590	20250213	112500	1334635300	11540	11540	11540	11540	0
591	20250213	112400	1334635300	11540	11530	11540	11510	740
592	20250213	112300	1326106650	11530	11530	11530	11530	2
593	20250213	112200	1326083590	11540	11540	11540	11540	4
594	20250213	112100	1326037430	11540	11540	11540	11540	4
595	20250213	112000	1325991270	11540	11540	11540	11530	10
596	20250213	111900	1325875910	11530	11530	11530	11530	70
597	20250213	111800	1325068810	11530	11530	11530	11530	2
598	20250213	111700	1325045750	11530	11530	11530	11530	0
599	20250213	111600	1325045750	11530	11540	11550	11530	149
600	20250213	111500	1323327630	11540	11530	11540	11530	261
601	20250213	111400	1320317300	11530	11530	11530	11530	0
602	20250213	111300	1320317300	11530	11530	11530	11530	50
603	20250213	111200	1319740800	11520	11520	11520	11520	19
604	20250213	111100	1319521920	11520	11520	11520	11520	6
605	20250213	111000	1319452800	11530	11530	11530	11530	0
606	20250213	110900	1319452800	11530	11530	11530	11530	173
607	20250213	110800	1317458110	11530	11530	11530	11530	100
608	20250213	110700	1316305110	11530	11550	11550	11530	118
609	20250213	110600	1314944550	11570	11570	11570	11570	5
610	20250213	110500	1314886700	11570	11570	11570	11570	21
611	20250213	110400	1314643730	11530	11530	11530	11530	3
612	20250213	110300	1314609140	11530	11560	11570	11530	391
613	20250213	110200	1310090710	11560	11560	11560	11560	0
614	20250213	110100	1310090710	11560	11560	11560	11560	3
615	20250213	110000	1310056030	11550	11550	11550	11550	130
616	20250213	105900	1308554530	11520	11510	11520	11510	36
617	20250213	105800	1308140070	11510	11510	11510	11510	0
618	20250213	105700	1308140070	11510	11520	11520	11510	16
619	20250213	105600	1307955870	11530	11530	11530	11530	1
620	20250213	105500	1307944340	11520	11520	11520	11520	10
621	20250213	105400	1307829140	11570	11570	11570	11570	0
622	20250213	105300	1307829140	11570	11480	11570	11480	29
623	20250213	105200	1307494420	11470	11470	11470	11470	0
624	20250213	105100	1307494420	11470	11470	11470	11470	890
625	20250213	105000	1297286120	11470	11490	11490	11470	100
626	20250213	104900	1296138120	11470	11470	11470	11470	2
627	20250213	104800	1296115180	11440	11520	11520	11440	2000
628	20250213	104700	1273175770	11570	11570	11570	11570	0
629	20250213	104600	1273175770	11570	11570	11570	11570	12
630	20250213	104500	1273036930	11570	11570	11570	11570	36
631	20250213	104400	1272620410	11510	11530	11530	11510	199
632	20250213	104300	1270326300	11530	11580	11590	11530	616
633	20250213	104200	1263206400	11580	11580	11580	11580	17
634	20250213	104100	1263009540	11580	11580	11580	11580	10
635	20250213	104000	1262893740	11580	11580	11580	11580	0
636	20250213	103900	1262893740	11580	11560	11580	11500	5479
637	20250213	103800	1199758640	11560	11570	11570	11560	1065
638	20250213	103700	1187441830	11570	11610	11610	11570	49
639	20250213	103600	1186874620	11650	11600	11650	11600	28
640	20250213	103500	1186549770	11600	11590	11600	11580	4
641	20250213	103400	1186503420	11590	11590	11590	11590	0
642	20250213	103300	1186503420	11590	11600	11650	11590	41
643	20250213	103200	1186028070	11600	11650	11650	11600	20
644	20250213	103100	1185795570	11650	11600	11650	11600	30
645	20250213	103000	1185447070	11600	11600	11600	11590	837
646	20250213	102900	1175738360	11590	11640	11640	11590	1466
647	20250213	102800	1158727100	11650	11650	11650	11650	509
648	20250213	102700	1152797250	11680	11670	11680	11660	321
649	20250213	102600	1149053120	11680	11690	11690	11680	16
650	20250213	102500	1148866230	11690	11690	11690	11690	10
651	20250213	102400	1148749330	11690	11690	11690	11690	0
652	20250213	102300	1148749330	11690	11690	11690	11690	0
653	20250213	102200	1148749330	11690	11690	11690	11690	1
654	20250213	102100	1148737640	11680	11650	11680	11650	150
655	20250213	102000	1146988640	11650	11680	11680	11650	20
656	20250213	101900	1146755580	11650	11650	11650	11650	0
657	20250213	101800	1146755580	11650	11650	11650	11650	0
658	20250213	101700	1146755580	11650	11650	11660	11650	652
659	20250213	101600	1139155490	11660	11660	11660	11650	3
660	20250213	101500	1139120520	11670	11660	11670	11650	61
661	20250213	101400	1138409580	11690	11660	11690	11660	4
662	20250213	101300	1138362910	11660	11660	11660	11660	55
663	20250213	101200	1137721610	11710	11710	11710	11710	5
664	20250213	101100	1137663060	11720	11720	11720	11720	0
665	20250213	101000	1137663060	11720	11660	11720	11650	135
666	20250213	100900	1136089160	11720	11720	11720	11720	0
667	20250213	100800	1136089160	11720	11720	11720	11720	18
668	20250213	100700	1135878200	11730	11730	11730	11730	0
669	20250213	100600	1135878200	11730	11690	11730	11690	38
670	20250213	100500	1135433940	11690	11680	11690	11650	485
671	20250213	100400	1129780250	11760	11690	11760	11690	35
672	20250213	100300	1129371030	11770	11780	11780	11700	288
673	20250213	100200	1125995000	11790	11790	11790	11790	0
674	20250213	100100	1125995000	11790	11780	11790	11780	1385
675	20250213	100000	1109675610	11640	11700	11700	11640	551
676	20250213	095900	1103246580	11790	11700	11790	11690	137
677	20250213	095800	1101637260	11690	11700	11700	11690	20
678	20250213	095700	1101403330	11690	11690	11700	11690	32
679	20250213	095600	1101029150	11830	11720	11830	11720	2594
680	20250213	095500	1070490310	11710	11710	11710	11710	0
681	20250213	095400	1070490310	11710	11670	11710	11660	107
682	20250213	095300	1069239930	11660	11660	11660	11660	7
683	20250213	095200	1069158310	11660	11660	11720	11660	252
684	20250213	095100	1066219630	11710	11710	11710	11710	700
685	20250213	095000	1058022630	11710	11700	11710	11700	48
686	20250213	094900	1057460750	11720	11720	11720	11720	41
687	20250213	094800	1056980230	11640	11640	11640	11640	1
688	20250213	094700	1056968590	11670	11690	11690	11670	433
689	20250213	094600	1051915380	11750	11740	11750	11740	242
690	20250213	094500	1049074150	11740	11670	11740	11660	982
691	20250213	094400	1037586930	11740	11750	11750	11670	56
692	20250213	094300	1036931410	11750	11660	11760	11660	783
693	20250213	094200	1027733950	11660	11770	11770	11640	135
694	20250213	094100	1026160700	11790	11760	11790	11760	1020
695	20250213	094000	1014155300	11760	11560	11760	11560	1561
696	20250213	093900	995870590	11560	11560	11650	11560	515
697	20250213	093800	989898550	11580	11530	11580	11530	9
698	20250213	093700	989794480	11530	11570	11600	11530	1006
699	20250213	093600	978176470	11640	11600	11730	11600	2050
700	20250213	093500	954244620	11600	11540	11600	11540	510
701	20250213	093400	948341060	11540	11520	11540	11500	301
702	20250213	093300	944876660	11520	11590	11590	11510	815
703	20250213	093200	935471780	11560	11560	11590	11560	144
704	20250213	093100	933807110	11560	11560	11560	11560	70
705	20250213	093000	932997910	11550	11620	11670	11550	1106
706	20250213	092900	920173390	11670	11680	11690	11670	935
707	20250213	092800	909250290	11690	11580	11690	11580	1010
708	20250213	092700	897512220	11580	11580	11580	11580	428
709	20250213	092600	892555980	11600	11470	11600	11470	1103
710	20250213	092500	879807650	11470	11470	11470	11470	200
711	20250213	092400	877513650	11520	11470	11530	11470	434
712	20250213	092300	872509830	11530	11470	11530	11450	257
713	20250213	092200	869564360	11470	11460	11470	11420	307
714	20250213	092100	866046780	11470	11470	11470	11460	503
715	20250213	092000	860277380	11470	11410	11470	11410	282
716	20250213	091900	857048150	11430	11400	11440	11380	1791
717	20250213	091800	836622980	11400	11420	11420	11400	2166
718	20250213	091700	811913280	11420	11460	11460	11410	6804
719	20250213	091600	734186050	11460	11440	11480	11440	545
720	20250213	091500	727933110	11470	11470	11510	11420	7340
721	20250213	091400	643908960	11470	11480	11480	11460	775
722	20250213	091300	635025550	11480	11500	11510	11460	1165
723	20250213	091200	621651570	11460	11550	11550	11460	6123
724	20250213	091100	551218520	11550	11520	11550	11520	287
725	20250213	091000	547906940	11510	11520	11520	11510	388
726	20250213	090900	543441050	11520	11530	11530	11500	1665
727	20250213	090800	524272760	11560	11590	11600	11520	1905
728	20250213	090700	502295770	11600	11560	11600	11530	806
729	20250213	090600	492987380	11600	11570	11600	11520	1433
730	20250213	090500	476420160	11570	11520	11570	11500	2498
731	20250213	090400	447651130	11520	11560	11600	11510	6497
732	20250213	090300	372597100	11550	11660	11670	11550	4904
733	20250213	090200	315692730	11660	11410	11670	11410	7650
734	20250213	090100	227077190	11500	11790	11820	11410	12483
735	20250213	090000	81918190	11800	12000	12010	11800	6786