KissMeData/389470/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	213500	1957784530	17040	17040	17040	17040	1484
3	20250212	213400	1957784530	17040	17040	17040	17040	0
4	20250212	213300	1957784530	17040	17040	17040	17040	0
5	20250212	213200	1957784530	17040	17040	17040	17040	0
6	20250212	213100	1957784530	17040	17040	17040	17040	0
7	20250212	213000	1957784530	17040	17040	17040	17040	0
8	20250212	212900	1957784530	17040	17040	17040	17040	0
9	20250212	212800	1957784530	17040	17040	17040	17040	0
10	20250212	212700	1957784530	17040	17040	17040	17040	0
11	20250212	212600	1957784530	17040	17040	17040	17040	0
12	20250212	212500	1957784530	17040	17040	17040	17040	0
13	20250212	212400	1957784530	17040	17040	17040	17040	0
14	20250212	212300	1957784530	17040	17040	17040	17040	0
15	20250212	212200	1957784530	17040	17040	17040	17040	0
16	20250212	212100	1957784530	17040	17040	17040	17040	0
17	20250212	212000	1957784530	17040	17040	17040	17040	0
18	20250212	211900	1957784530	17040	17040	17040	17040	0
19	20250212	211800	1957784530	17040	17040	17040	17040	0
20	20250212	211700	1957784530	17040	17040	17040	17040	0
21	20250212	211600	1957784530	17040	17040	17040	17040	0
22	20250212	211500	1957784530	17040	17040	17040	17040	0
23	20250212	211400	1957784530	17040	17040	17040	17040	0
24	20250212	211300	1957784530	17040	17040	17040	17040	0
25	20250212	211200	1957784530	17040	17040	17040	17040	0
26	20250212	211100	1957784530	17040	17040	17040	17040	0
27	20250212	211000	1957784530	17040	17040	17040	17040	0
28	20250212	210900	1957784530	17040	17040	17040	17040	0
29	20250212	210800	1957784530	17040	17040	17040	17040	0
30	20250212	210700	1957784530	17040	17040	17040	17040	0
31	20250212	210600	1957784530	17040	17040	17040	17040	0
32	20250212	210500	1957784530	17040	17040	17040	17040	1484
33	20250212	210400	1957784530	17040	17040	17040	17040	0
34	20250212	210300	1957784530	17040	17040	17040	17040	0
35	20250212	210200	1957784530	17040	17040	17040	17040	0
36	20250212	210100	1957784530	17040	17040	17040	17040	0
37	20250212	210000	1957784530	17040	17040	17040	17040	0
38	20250212	205900	1957784530	17040	17040	17040	17040	0
39	20250212	205800	1957784530	17040	17040	17040	17040	0
40	20250212	205700	1957784530	17040	17040	17040	17040	0
41	20250212	205600	1957784530	17040	17040	17040	17040	0
42	20250212	205500	1957784530	17040	17040	17040	17040	0
43	20250212	205400	1957784530	17040	17040	17040	17040	0
44	20250212	205300	1957784530	17040	17040	17040	17040	0
45	20250212	205200	1957784530	17040	17040	17040	17040	0
46	20250212	205100	1957784530	17040	17040	17040	17040	0
47	20250212	205000	1957784530	17040	17040	17040	17040	0
48	20250212	204900	1957784530	17040	17040	17040	17040	0
49	20250212	204800	1957784530	17040	17040	17040	17040	0
50	20250212	204700	1957784530	17040	17040	17040	17040	0
51	20250212	204600	1957784530	17040	17040	17040	17040	0
52	20250212	204500	1957784530	17040	17040	17040	17040	0
53	20250212	204400	1957784530	17040	17040	17040	17040	0
54	20250212	204300	1957784530	17040	17040	17040	17040	0
55	20250212	204200	1957784530	17040	17040	17040	17040	0
56	20250212	204100	1957784530	17040	17040	17040	17040	0
57	20250212	204000	1957784530	17040	17040	17040	17040	0
58	20250212	203900	1957784530	17040	17040	17040	17040	0
59	20250212	203800	1957784530	17040	17040	17040	17040	0
60	20250212	203700	1957784530	17040	17040	17040	17040	0
61	20250212	203600	1957784530	17040	17040	17040	17040	0
62	20250212	203500	1957784530	17040	17040	17040	17040	1484
63	20250212	203400	1957784530	17040	17040	17040	17040	0
64	20250212	203300	1957784530	17040	17040	17040	17040	0
65	20250212	203200	1957784530	17040	17040	17040	17040	0
66	20250212	203100	1957784530	17040	17040	17040	17040	0
67	20250212	203000	1957784530	17040	17040	17040	17040	0
68	20250212	202900	1957784530	17040	17040	17040	17040	0
69	20250212	202800	1957784530	17040	17040	17040	17040	0
70	20250212	202700	1957784530	17040	17040	17040	17040	0
71	20250212	202600	1957784530	17040	17040	17040	17040	0
72	20250212	202500	1957784530	17040	17040	17040	17040	0
73	20250212	202400	1957784530	17040	17040	17040	17040	0
74	20250212	202300	1957784530	17040	17040	17040	17040	0
75	20250212	202200	1957784530	17040	17040	17040	17040	0
76	20250212	202100	1957784530	17040	17040	17040	17040	0
77	20250212	202000	1957784530	17040	17040	17040	17040	0
78	20250212	201900	1957784530	17040	17040	17040	17040	0
79	20250212	201800	1957784530	17040	17040	17040	17040	0
80	20250212	201700	1957784530	17040	17040	17040	17040	0
81	20250212	201600	1957784530	17040	17040	17040	17040	0
82	20250212	201500	1957784530	17040	17040	17040	17040	0
83	20250212	201400	1957784530	17040	17040	17040	17040	0
84	20250212	201300	1957784530	17040	17040	17040	17040	0
85	20250212	201200	1957784530	17040	17040	17040	17040	0
86	20250212	201100	1957784530	17040	17040	17040	17040	0
87	20250212	201000	1957784530	17040	17040	17040	17040	0
88	20250212	200900	1957784530	17040	17040	17040	17040	0
89	20250212	200800	1957784530	17040	17040	17040	17040	0
90	20250212	200700	1957784530	17040	17040	17040	17040	0
91	20250212	200600	1957784530	17040	17040	17040	17040	0
92	20250212	200500	1957784530	17040	17040	17040	17040	1484
93	20250212	200400	1957784530	17040	17040	17040	17040	0
94	20250212	200300	1957784530	17040	17040	17040	17040	0
95	20250212	200200	1957784530	17040	17040	17040	17040	0
96	20250212	200100	1957784530	17040	17040	17040	17040	0
97	20250212	200000	1957784530	17040	17040	17040	17040	0
98	20250212	195900	1957784530	17040	17040	17040	17040	0
99	20250212	195800	1957784530	17040	17040	17040	17040	0
100	20250212	195700	1957784530	17040	17040	17040	17040	0
101	20250212	195600	1957784530	17040	17040	17040	17040	0
102	20250212	195500	1957784530	17040	17040	17040	17040	0
103	20250212	195400	1957784530	17040	17040	17040	17040	0
104	20250212	195300	1957784530	17040	17040	17040	17040	0
105	20250212	195200	1957784530	17040	17040	17040	17040	0
106	20250212	195100	1957784530	17040	17040	17040	17040	0
107	20250212	195000	1957784530	17040	17040	17040	17040	0
108	20250212	194900	1957784530	17040	17040	17040	17040	0
109	20250212	194800	1957784530	17040	17040	17040	17040	0
110	20250212	194700	1957784530	17040	17040	17040	17040	0
111	20250212	194600	1957784530	17040	17040	17040	17040	0
112	20250212	194500	1957784530	17040	17040	17040	17040	0
113	20250212	194400	1957784530	17040	17040	17040	17040	0
114	20250212	194300	1957784530	17040	17040	17040	17040	0
115	20250212	194200	1957784530	17040	17040	17040	17040	0
116	20250212	194100	1957784530	17040	17040	17040	17040	0
117	20250212	194000	1957784530	17040	17040	17040	17040	0
118	20250212	193900	1957784530	17040	17040	17040	17040	0
119	20250212	193800	1957784530	17040	17040	17040	17040	0
120	20250212	193700	1957784530	17040	17040	17040	17040	0
121	20250212	193600	1957784530	17040	17040	17040	17040	0
122	20250212	193500	1957784530	17040	17040	17040	17040	1484
123	20250212	193400	1957784530	17040	17040	17040	17040	0
124	20250212	193300	1957784530	17040	17040	17040	17040	0
125	20250212	193200	1957784530	17040	17040	17040	17040	0
126	20250212	193100	1957784530	17040	17040	17040	17040	0
127	20250212	193000	1957784530	17040	17040	17040	17040	0
128	20250212	192900	1957784530	17040	17040	17040	17040	0
129	20250212	192800	1957784530	17040	17040	17040	17040	0
130	20250212	192700	1957784530	17040	17040	17040	17040	0
131	20250212	192600	1957784530	17040	17040	17040	17040	0
132	20250212	192500	1957784530	17040	17040	17040	17040	0
133	20250212	192400	1957784530	17040	17040	17040	17040	0
134	20250212	192300	1957784530	17040	17040	17040	17040	0
135	20250212	192200	1957784530	17040	17040	17040	17040	0
136	20250212	192100	1957784530	17040	17040	17040	17040	0
137	20250212	192000	1957784530	17040	17040	17040	17040	0
138	20250212	191900	1957784530	17040	17040	17040	17040	0
139	20250212	191800	1957784530	17040	17040	17040	17040	0
140	20250212	191700	1957784530	17040	17040	17040	17040	0
141	20250212	191600	1957784530	17040	17040	17040	17040	0
142	20250212	191500	1957784530	17040	17040	17040	17040	0
143	20250212	191400	1957784530	17040	17040	17040	17040	0
144	20250212	191300	1957784530	17040	17040	17040	17040	0
145	20250212	191200	1957784530	17040	17040	17040	17040	0
146	20250212	191100	1957784530	17040	17040	17040	17040	0
147	20250212	191000	1957784530	17040	17040	17040	17040	0
148	20250212	190900	1957784530	17040	17040	17040	17040	0
149	20250212	190800	1957784530	17040	17040	17040	17040	0
150	20250212	190700	1957784530	17040	17040	17040	17040	0
151	20250212	190600	1957784530	17040	17040	17040	17040	0
152	20250212	190500	1957784530	17040	17040	17040	17040	1484
153	20250212	190400	1957784530	17040	17040	17040	17040	0
154	20250212	190300	1957784530	17040	17040	17040	17040	0
155	20250212	190200	1957784530	17040	17040	17040	17040	0
156	20250212	190100	1957784530	17040	17040	17040	17040	0
157	20250212	190000	1957784530	17040	17040	17040	17040	0
158	20250212	185900	1957784530	17040	17040	17040	17040	0
159	20250212	185800	1957784530	17040	17040	17040	17040	0
160	20250212	185700	1957784530	17040	17040	17040	17040	0
161	20250212	185600	1957784530	17040	17040	17040	17040	0
162	20250212	185500	1957784530	17040	17040	17040	17040	0
163	20250212	185400	1957784530	17040	17040	17040	17040	0
164	20250212	185300	1957784530	17040	17040	17040	17040	0
165	20250212	185200	1957784530	17040	17040	17040	17040	0
166	20250212	185100	1957784530	17040	17040	17040	17040	0
167	20250212	185000	1957784530	17040	17040	17040	17040	0
168	20250212	184900	1957784530	17040	17040	17040	17040	0
169	20250212	184800	1957784530	17040	17040	17040	17040	0
170	20250212	184700	1957784530	17040	17040	17040	17040	0
171	20250212	184600	1957784530	17040	17040	17040	17040	0
172	20250212	184500	1957784530	17040	17040	17040	17040	0
173	20250212	184400	1957784530	17040	17040	17040	17040	0
174	20250212	184300	1957784530	17040	17040	17040	17040	0
175	20250212	184200	1957784530	17040	17040	17040	17040	0
176	20250212	184100	1957784530	17040	17040	17040	17040	0
177	20250212	184000	1957784530	17040	17040	17040	17040	0
178	20250212	183900	1957784530	17040	17040	17040	17040	0
179	20250212	183800	1957784530	17040	17040	17040	17040	0
180	20250212	183700	1957784530	17040	17040	17040	17040	0
181	20250212	183600	1957784530	17040	17040	17040	17040	0
182	20250212	183500	1957784530	17040	17040	17040	17040	1484
183	20250212	183400	1957784530	17040	17040	17040	17040	0
184	20250212	183300	1957784530	17040	17040	17040	17040	0
185	20250212	183200	1957784530	17040	17040	17040	17040	0
186	20250212	183100	1957784530	17040	17040	17040	17040	0
187	20250212	183000	1957784530	17040	17040	17040	17040	0
188	20250212	182900	1957784530	17040	17040	17040	17040	0
189	20250212	182800	1957784530	17040	17040	17040	17040	0
190	20250212	182700	1957784530	17040	17040	17040	17040	0
191	20250212	182600	1957784530	17040	17040	17040	17040	0
192	20250212	182500	1957784530	17040	17040	17040	17040	0
193	20250212	182400	1957784530	17040	17040	17040	17040	0
194	20250212	182300	1957784530	17040	17040	17040	17040	0
195	20250212	182200	1957784530	17040	17040	17040	17040	0
196	20250212	182100	1957784530	17040	17040	17040	17040	0
197	20250212	182000	1957784530	17040	17040	17040	17040	0
198	20250212	181900	1957784530	17040	17040	17040	17040	0
199	20250212	181800	1957784530	17040	17040	17040	17040	0
200	20250212	181700	1957784530	17040	17040	17040	17040	0
201	20250212	181600	1957784530	17040	17040	17040	17040	0
202	20250212	181500	1957784530	17040	17040	17040	17040	0
203	20250212	181400	1957784530	17040	17040	17040	17040	0
204	20250212	181300	1957784530	17040	17040	17040	17040	0
205	20250212	181200	1957784530	17040	17040	17040	17040	0
206	20250212	181100	1957784530	17040	17040	17040	17040	0
207	20250212	181000	1957784530	17040	17040	17040	17040	0
208	20250212	180900	1957784530	17040	17040	17040	17040	0
209	20250212	180800	1957784530	17040	17040	17040	17040	0
210	20250212	180700	1957784530	17040	17040	17040	17040	0
211	20250212	180600	1957784530	17040	17040	17040	17040	0
212	20250212	180500	1957784530	17040	17040	17040	17040	1484
213	20250212	180400	1957784530	17040	17040	17040	17040	0
214	20250212	180300	1957784530	17040	17040	17040	17040	0
215	20250212	180200	1957784530	17040	17040	17040	17040	0
216	20250212	180100	1957784530	17040	17040	17040	17040	0
217	20250212	180000	1957784530	17040	17040	17040	17040	0
218	20250212	175900	1957784530	17040	17040	17040	17040	0
219	20250212	175800	1957784530	17040	17040	17040	17040	0
220	20250212	175700	1957784530	17040	17040	17040	17040	0
221	20250212	175600	1957784530	17040	17040	17040	17040	0
222	20250212	175500	1957784530	17040	17040	17040	17040	0
223	20250212	175400	1957784530	17040	17040	17040	17040	0
224	20250212	175300	1957784530	17040	17040	17040	17040	0
225	20250212	175200	1957784530	17040	17040	17040	17040	0
226	20250212	175100	1957784530	17040	17040	17040	17040	0
227	20250212	175000	1957784530	17040	17040	17040	17040	0
228	20250212	174900	1957784530	17040	17040	17040	17040	0
229	20250212	174800	1957784530	17040	17040	17040	17040	0
230	20250212	174700	1957784530	17040	17040	17040	17040	0
231	20250212	174600	1957784530	17040	17040	17040	17040	0
232	20250212	174500	1957784530	17040	17040	17040	17040	0
233	20250212	174400	1957784530	17040	17040	17040	17040	0
234	20250212	174300	1957784530	17040	17040	17040	17040	0
235	20250212	174200	1957784530	17040	17040	17040	17040	0
236	20250212	174100	1957784530	17040	17040	17040	17040	0
237	20250212	174000	1957784530	17040	17040	17040	17040	0
238	20250212	173900	1957784530	17040	17040	17040	17040	0
239	20250212	173800	1957784530	17040	17040	17040	17040	0
240	20250212	173700	1957784530	17040	17040	17040	17040	0
241	20250212	173600	1957784530	17040	17040	17040	17040	0
242	20250212	173500	1957784530	17040	17040	17040	17040	1484
243	20250212	173400	1957784530	17040	17040	17040	17040	0
244	20250212	173300	1957784530	17040	17040	17040	17040	0
245	20250212	173200	1957784530	17040	17040	17040	17040	0
246	20250212	173100	1957784530	17040	17040	17040	17040	0
247	20250212	173000	1957784530	17040	17040	17040	17040	0
248	20250212	172900	1957784530	17040	17040	17040	17040	0
249	20250212	172800	1957784530	17040	17040	17040	17040	0
250	20250212	172700	1957784530	17040	17040	17040	17040	0
251	20250212	172600	1957784530	17040	17040	17040	17040	0
252	20250212	172500	1957784530	17040	17040	17040	17040	0
253	20250212	172400	1957784530	17040	17040	17040	17040	0
254	20250212	172300	1957784530	17040	17040	17040	17040	0
255	20250212	172200	1957784530	17040	17040	17040	17040	0
256	20250212	172100	1957784530	17040	17040	17040	17040	0
257	20250212	172000	1957784530	17040	17040	17040	17040	0
258	20250212	171900	1957784530	17040	17040	17040	17040	0
259	20250212	171800	1957784530	17040	17040	17040	17040	0
260	20250212	171700	1957784530	17040	17040	17040	17040	0
261	20250212	171600	1957784530	17040	17040	17040	17040	0
262	20250212	171500	1957784530	17040	17040	17040	17040	0
263	20250212	171400	1957784530	17040	17040	17040	17040	0
264	20250212	171300	1957784530	17040	17040	17040	17040	0
265	20250212	171200	1957784530	17040	17040	17040	17040	0
266	20250212	171100	1957784530	17040	17040	17040	17040	0
267	20250212	171000	1957784530	17040	17040	17040	17040	0
268	20250212	170900	1957784530	17040	17040	17040	17040	0
269	20250212	170800	1957784530	17040	17040	17040	17040	0
270	20250212	170700	1957784530	17040	17040	17040	17040	0
271	20250212	170600	1957784530	17040	17040	17040	17040	0
272	20250212	170500	1957784530	17040	17040	17040	17040	1484
273	20250212	170400	1957784530	17040	17040	17040	17040	0
274	20250212	170300	1957784530	17040	17040	17040	17040	0
275	20250212	170200	1957784530	17040	17040	17040	17040	0
276	20250212	170100	1957784530	17040	17040	17040	17040	0
277	20250212	170000	1957784530	17040	17040	17040	17040	0
278	20250212	165900	1957784530	17040	17040	17040	17040	0
279	20250212	165800	1957784530	17040	17040	17040	17040	0
280	20250212	165700	1957784530	17040	17040	17040	17040	0
281	20250212	165600	1957784530	17040	17040	17040	17040	0
282	20250212	165500	1957784530	17040	17040	17040	17040	0
283	20250212	165400	1957784530	17040	17040	17040	17040	0
284	20250212	165300	1957784530	17040	17040	17040	17040	0
285	20250212	165200	1957784530	17040	17040	17040	17040	0
286	20250212	165100	1957784530	17040	17040	17040	17040	0
287	20250212	165000	1957784530	17040	17040	17040	17040	0
288	20250212	164900	1957784530	17040	17040	17040	17040	0
289	20250212	164800	1957784530	17040	17040	17040	17040	0
290	20250212	164700	1957784530	17040	17040	17040	17040	0
291	20250212	164600	1957784530	17040	17040	17040	17040	0
292	20250212	164500	1957784530	17040	17040	17040	17040	0
293	20250212	164400	1957784530	17040	17040	17040	17040	0
294	20250212	164300	1957784530	17040	17040	17040	17040	0
295	20250212	164200	1957784530	17040	17040	17040	17040	0
296	20250212	164100	1957784530	17040	17040	17040	17040	0
297	20250212	164000	1957784530	17040	17040	17040	17040	0
298	20250212	163900	1957784530	17040	17040	17040	17040	0
299	20250212	163800	1957784530	17040	17040	17040	17040	0
300	20250212	163700	1957784530	17040	17040	17040	17040	0
301	20250212	163600	1957784530	17040	17040	17040	17040	0
302	20250212	163500	1957784530	17040	17040	17040	17040	1484
303	20250212	163400	1957784530	17040	17040	17040	17040	0
304	20250212	163300	1957784530	17040	17040	17040	17040	0
305	20250212	163200	1957784530	17040	17040	17040	17040	0
306	20250212	163100	1957784530	17040	17040	17040	17040	0
307	20250212	163000	1957784530	17040	17040	17040	17040	0
308	20250212	162900	1957784530	17040	17040	17040	17040	0
309	20250212	162800	1957784530	17040	17040	17040	17040	0
310	20250212	162700	1957784530	17040	17040	17040	17040	0
311	20250212	162600	1957784530	17040	17040	17040	17040	0
312	20250212	162500	1957784530	17040	17040	17040	17040	0
313	20250212	162400	1957784530	17040	17040	17040	17040	0
314	20250212	162300	1957784530	17040	17040	17040	17040	0
315	20250212	162200	1957784530	17040	17040	17040	17040	0
316	20250212	162100	1957784530	17040	17040	17040	17040	0
317	20250212	162000	1957784530	17040	17040	17040	17040	0
318	20250212	161900	1957784530	17040	17040	17040	17040	0
319	20250212	161800	1957784530	17040	17040	17040	17040	0
320	20250212	161700	1957784530	17040	17040	17040	17040	0
321	20250212	161600	1957784530	17040	17040	17040	17040	0
322	20250212	161500	1957784530	17040	17040	17040	17040	0
323	20250212	161400	1957784530	17040	17040	17040	17040	0
324	20250212	161300	1957784530	17040	17040	17040	17040	0
325	20250212	161200	1957784530	17040	17040	17040	17040	0
326	20250212	161100	1957784530	17040	17040	17040	17040	0
327	20250212	161000	1957784530	17040	17040	17040	17040	0
328	20250212	160900	1957784530	17040	17040	17040	17040	0
329	20250212	160800	1957784530	17040	17040	17040	17040	0
330	20250212	160700	1957784530	17040	17040	17040	17040	0
331	20250212	160600	1957784530	17040	17040	17040	17040	0
332	20250212	160500	1957784530	17040	17040	17040	17040	1484
333	20250212	160400	1957784530	17040	17040	17040	17040	0
334	20250212	160300	1957784530	17040	17040	17040	17040	0
335	20250212	160200	1957784530	17040	17040	17040	17040	0
336	20250212	160100	1957784530	17040	17040	17040	17040	0
337	20250212	160000	1957784530	17040	17040	17040	17040	0
338	20250212	155900	1957784530	17040	17040	17040	17040	0
339	20250212	155800	1957784530	17040	17040	17040	17040	0
340	20250212	155700	1957784530	17040	17040	17040	17040	0
341	20250212	155600	1957784530	17040	17040	17040	17040	0
342	20250212	155500	1957784530	17040	17040	17040	17040	0
343	20250212	155400	1957784530	17040	17040	17040	17040	0
344	20250212	155300	1957784530	17040	17040	17040	17040	0
345	20250212	155200	1957784530	17040	17040	17040	17040	0
346	20250212	155100	1957784530	17040	17040	17040	17040	0
347	20250212	155000	1957784530	17040	17040	17040	17040	0
348	20250212	154900	1957784530	17040	17040	17040	17040	0
349	20250212	154800	1957784530	17040	17040	17040	17040	0
350	20250212	154700	1957784530	17040	17040	17040	17040	0
351	20250212	154600	1957784530	17040	17040	17040	17040	0
352	20250212	154500	1957784530	17040	17040	17040	17040	0
353	20250212	154400	1957784530	17040	17040	17040	17040	0
354	20250212	154300	1957784530	17040	17040	17040	17040	0
355	20250212	154200	1957784530	17040	17040	17040	17040	0
356	20250212	154100	1957784530	17040	17040	17040	17040	0
357	20250212	154000	1957784530	17040	17040	17040	17040	0
358	20250212	153900	1957784530	17040	17040	17040	17040	0
359	20250212	153800	1957784530	17040	17040	17040	17040	0
360	20250212	153700	1957784530	17040	17040	17040	17040	0
361	20250212	153600	1957784530	17040	17040	17040	17040	0
362	20250212	153500	1957784530	17040	17040	17040	17040	1484
363	20250212	153400	1957784530	17040	17040	17040	17040	0
364	20250212	153300	1957784530	17040	17040	17040	17040	0
365	20250212	153200	1957784530	17040	17040	17040	17040	0
366	20250212	153100	1957784530	17040	17040	17040	17040	0
367	20250212	153000	1957784530	17040	17040	17040	17040	1484
368	20250212	152900	1932497170	17090	17090	17090	17090	0
369	20250212	152800	1932497170	17090	17090	17090	17090	0
370	20250212	152700	1932497170	17090	17090	17090	17090	0
371	20250212	152600	1932497170	17090	17090	17090	17090	0
372	20250212	152500	1932497170	17090	17090	17090	17090	0
373	20250212	152400	1932497170	17090	17090	17090	17090	0
374	20250212	152300	1932497170	17090	17090	17090	17090	0
375	20250212	152200	1932497170	17090	17090	17090	17090	0
376	20250212	152100	1932497170	17090	17090	17090	17090	0
377	20250212	152000	1932497170	17090	17090	17090	17090	0
378	20250212	151900	1932497170	17090	17080	17100	17080	1309
379	20250212	151800	1910123080	17080	17080	17090	17070	245
380	20250212	151700	1905938150	17090	17080	17090	17080	624
381	20250212	151600	1895274630	17090	17070	17090	17060	199
382	20250212	151500	1891875480	17070	17010	17070	17010	660
383	20250212	151400	1880626480	17010	17010	17010	17010	103
384	20250212	151300	1878874450	17010	17010	17010	17000	139
385	20250212	151200	1876510220	17000	17010	17010	17000	707
386	20250212	151100	1864488360	17000	17040	17040	17000	226
387	20250212	151000	1860643300	17040	17030	17040	16960	724
388	20250212	150900	1848311020	16950	16970	17040	16950	711
389	20250212	150800	1836200420	16970	16950	16970	16950	95
390	20250212	150700	1834588970	16950	16950	16950	16950	25
391	20250212	150600	1834165220	16950	16960	16970	16950	182
392	20250212	150500	1831079680	16960	16990	17000	16960	470
393	20250212	150400	1823096270	17000	17000	17040	17000	530
394	20250212	150300	1814074350	17000	17000	17000	17000	61
395	20250212	150200	1813037350	17000	17030	17040	16990	1295
396	20250212	150100	1791009080	17030	16940	17030	16940	1492
397	20250212	150000	1765647990	16940	16930	16940	16930	152
398	20250212	145900	1763073460	16930	16900	16930	16900	319
399	20250212	145800	1757680270	16900	16910	16910	16900	122
400	20250212	145700	1755617990	16910	16900	16910	16900	106
401	20250212	145600	1753826110	16900	16880	16900	16870	601
402	20250212	145500	1743675230	16870	16870	16870	16870	3
403	20250212	145400	1743624620	16880	16830	16880	16830	509
404	20250212	145300	1735034730	16820	16820	16820	16820	15
405	20250212	145200	1734782430	16830	16830	16840	16830	173
406	20250212	145100	1731870800	16840	16840	16840	16840	213
407	20250212	145000	1728283880	16850	16870	16870	16850	606
408	20250212	144900	1718070980	16880	16840	16880	16840	179
409	20250212	144800	1715050640	16850	16810	16850	16810	343
410	20250212	144700	1709275640	16800	16800	16830	16800	528
411	20250212	144600	1700405180	16820	16820	16820	16820	116
412	20250212	144500	1698454060	16820	16780	16820	16780	300
413	20250212	144400	1693417980	16790	16800	16800	16790	35
414	20250212	144300	1692830320	16800	16800	16800	16800	5
415	20250212	144200	1692746320	16800	16800	16800	16800	0
416	20250212	144100	1692746320	16800	16790	16800	16790	24
417	20250212	144000	1692343180	16800	16800	16800	16800	34
418	20250212	143900	1691771980	16800	16800	16800	16800	0
419	20250212	143800	1691771980	16800	16800	16800	16790	47
420	20250212	143700	1690982540	16820	16790	16820	16790	572
421	20250212	143600	1681368580	16790	16790	16790	16790	20
422	20250212	143500	1681032780	16750	16770	16800	16750	169
423	20250212	143400	1678196250	16730	16730	16730	16730	0
424	20250212	143300	1678196250	16730	16740	16750	16730	278
425	20250212	143200	1673541650	16720	16730	16730	16720	269
426	20250212	143100	1669043800	16730	16730	16730	16730	12
427	20250212	143000	1668843040	16730	16700	16730	16700	348
428	20250212	142900	1663026070	16700	16690	16700	16690	47
429	20250212	142800	1662241180	16700	16710	16710	16700	160
430	20250212	142700	1659569100	16700	16700	16700	16700	0
431	20250212	142600	1659569100	16700	16720	16730	16700	164
432	20250212	142500	1656829220	16720	16740	16740	16720	27
433	20250212	142400	1656377580	16740	16740	16740	16740	4
434	20250212	142300	1656310620	16740	16700	16740	16700	191
435	20250212	142200	1653120720	16700	16680	16700	16680	215
436	20250212	142100	1649530920	16670	16670	16670	16670	85
437	20250212	142000	1648113970	16660	16660	16660	16660	0
438	20250212	141900	1648113970	16660	16680	16690	16660	900
439	20250212	141800	1633110760	16690	16690	16690	16690	380
440	20250212	141700	1626768560	16700	16700	16700	16700	59
441	20250212	141600	1625783260	16690	16700	16700	16690	28
442	20250212	141500	1625315910	16690	16740	16740	16690	583
443	20250212	141400	1615577840	16740	16740	16740	16740	94
444	20250212	141300	1614004280	16740	16740	16740	16740	18
445	20250212	141200	1613702960	16740	16740	16740	16740	4
446	20250212	141100	1613636000	16730	16740	16740	16730	9
447	20250212	141000	1613485420	16700	16700	16700	16700	0
448	20250212	140900	1613485420	16700	16700	16700	16700	0
449	20250212	140800	1613485420	16700	16700	16700	16700	0
450	20250212	140700	1613485420	16700	16700	16700	16700	597
451	20250212	140600	1603515520	16710	16710	16710	16710	100
452	20250212	140500	1601844520	16710	16800	16800	16710	49
453	20250212	140400	1601021950	16800	16800	16800	16800	1
454	20250212	140300	1601005150	16700	16810	16810	16700	60
455	20250212	140200	1600003040	16810	16790	16810	16790	555
456	20250212	140100	1590679280	16790	16790	16790	16790	1
457	20250212	140000	1590662490	16790	16770	16790	16770	401
458	20250212	135900	1583935780	16770	16660	16770	16650	2578
459	20250212	135800	1540942380	16760	16620	16760	16620	201
460	20250212	135700	1537576370	16600	16600	16600	16600	0
461	20250212	135600	1537576370	16600	16700	16700	16600	1824
462	20250212	135500	1507250870	16700	16710	16710	16700	460
463	20250212	135400	1499568720	16740	16730	16740	16700	1113
464	20250212	135300	1480950070	16730	16740	16740	16730	27
465	20250212	135200	1480498340	16740	16740	16740	16740	6
466	20250212	135100	1480397900	16740	16740	16740	16740	6
467	20250212	135000	1480297460	16740	16740	16740	16740	10
468	20250212	134900	1480130060	16710	16710	16710	16710	12
469	20250212	134800	1479929540	16700	16700	16700	16700	0
470	20250212	134700	1479929540	16700	16690	16700	16690	118
471	20250212	134600	1477959130	16680	16680	16680	16680	9
472	20250212	134500	1477809010	16660	16660	16660	16660	0
473	20250212	134400	1477809010	16660	16660	16660	16660	0
474	20250212	134300	1477809010	16660	16660	16660	16660	0
475	20250212	134200	1477809010	16660	16660	16660	16660	0
476	20250212	134100	1477809010	16660	16670	16670	16650	2077
477	20250212	134000	1443213750	16720	16760	16760	16720	84
478	20250212	133900	1441807780	16750	16750	16750	16750	0
479	20250212	133800	1441807780	16750	16760	16760	16750	16
480	20250212	133700	1441539720	16760	16670	16760	16660	778
481	20250212	133600	1428537090	16660	16670	16670	16660	45
482	20250212	133500	1427786960	16680	16670	16680	16670	263
483	20250212	133400	1423400790	16670	16660	16670	16660	5
484	20250212	133300	1423317460	16650	16650	16650	16650	0
485	20250212	133200	1423317460	16650	16650	16650	16650	0
486	20250212	133100	1423317460	16650	16660	16660	16650	800
487	20250212	133000	1409995860	16670	16660	16670	16660	16
488	20250212	132900	1409729240	16660	16670	16670	16660	98
489	20250212	132800	1408096390	16680	16680	16680	16680	4
490	20250212	132700	1408029670	16670	16670	16670	16670	3
491	20250212	132600	1407979660	16670	16670	16670	16670	50
492	20250212	132500	1407146160	16670	16670	16670	16670	69
493	20250212	132400	1405995930	16670	16670	16670	16670	21
494	20250212	132300	1405645860	16680	16680	16680	16680	0
495	20250212	132200	1405645860	16680	16680	16680	16680	3
496	20250212	132100	1405595820	16680	16680	16680	16680	0
497	20250212	132000	1405595820	16680	16680	16680	16670	13
498	20250212	131900	1405379080	16680	16680	16680	16670	27
499	20250212	131800	1404928820	16680	16680	16680	16680	51
500	20250212	131700	1404078140	16680	16680	16680	16680	60
501	20250212	131600	1403077340	16680	16680	16680	16680	324
502	20250212	131500	1397673020	16680	16700	16700	16680	221
503	20250212	131400	1393986640	16700	16700	16700	16700	0
504	20250212	131300	1393986640	16700	16700	16700	16700	528
505	20250212	131200	1385169040	16700	16700	16700	16700	4
506	20250212	131100	1385102240	16700	16710	16710	16700	50
507	20250212	131000	1384267190	16700	16730	16730	16700	41
508	20250212	130900	1383581740	16730	16700	16730	16700	880
509	20250212	130800	1368859430	16700	16710	16710	16700	47
510	20250212	130700	1368074470	16730	16680	16730	16680	265
511	20250212	130600	1363654070	16680	16680	16680	16680	0
512	20250212	130500	1363654070	16680	16700	16700	16680	268
513	20250212	130400	1359181360	16680	16680	16680	16680	0
514	20250212	130300	1359181360	16680	16680	16680	16680	0
515	20250212	130200	1359181360	16680	16730	16730	16680	166
516	20250212	130100	1356404580	16700	16690	16700	16680	647
517	20250212	130000	1345610680	16690	16690	16690	16690	0
518	20250212	125900	1345610680	16690	16690	16690	16690	0
519	20250212	125800	1345610680	16690	16690	16690	16690	18
520	20250212	125700	1345310260	16700	16700	16700	16700	0
521	20250212	125600	1345310260	16700	16700	16700	16700	6
522	20250212	125500	1345210060	16690	16700	16700	16690	13
523	20250212	125400	1344992970	16700	16730	16730	16700	180
524	20250212	125300	1341981790	16740	16760	16760	16740	57
525	20250212	125200	1341027130	16770	16770	16770	16770	2
526	20250212	125100	1340993590	16770	16750	16770	16750	11
527	20250212	125000	1340809320	16740	16760	16760	16740	200
528	20250212	124900	1337460930	16740	16740	16740	16740	41
529	20250212	124800	1336774590	16750	16760	16780	16750	263
530	20250212	124700	1332366140	16750	16650	16750	16640	1492
531	20250212	124600	1307405760	16640	16640	16640	16640	13
532	20250212	124500	1307189440	16700	16700	16700	16700	65
533	20250212	124400	1306103940	16700	16680	16720	16610	672
534	20250212	124300	1294907110	16670	16640	16670	16640	225
535	20250212	124200	1291158690	16600	16610	16610	16560	609
536	20250212	124100	1281059960	16640	16610	16640	16610	19
537	20250212	124000	1280743830	16590	16610	16610	16590	90
538	20250212	123900	1279249010	16610	16600	16610	16600	162
539	20250212	123800	1276558580	16600	16600	16600	16590	483
540	20250212	123700	1268545480	16590	16600	16600	16590	317
541	20250212	123600	1263284510	16590	16600	16600	16590	200
542	20250212	123500	1259965510	16600	16600	16600	16600	9
543	20250212	123400	1259816110	16600	16590	16600	16590	145
544	20250212	123300	1257409560	16590	16590	16590	16590	10
545	20250212	123200	1257243660	16590	16590	16590	16580	42
546	20250212	123100	1256547200	16560	16590	16590	16560	1230
547	20250212	123000	1236160020	16610	16610	16610	16610	13
548	20250212	122900	1235944090	16610	16620	16620	16610	50
549	20250212	122800	1235113500	16610	16610	16610	16610	200
550	20250212	122700	1231791500	16610	16610	16610	16610	50
551	20250212	122600	1230961000	16610	16580	16610	16580	15
552	20250212	122500	1230712000	16580	16580	16580	16580	48
553	20250212	122400	1229916160	16580	16580	16580	16580	55
554	20250212	122300	1229004260	16580	16620	16620	16580	631
555	20250212	122200	1218533800	16610	16640	16640	16610	700
556	20250212	122100	1206899760	16640	16650	16650	16640	272
557	20250212	122000	1202373660	16640	16650	16650	16640	55
558	20250212	121900	1201458410	16640	16640	16640	16640	1
559	20250212	121800	1201441770	16640	16640	16640	16640	0
560	20250212	121700	1201441770	16640	16640	16640	16640	4
561	20250212	121600	1201375210	16640	16630	16640	16630	70
562	20250212	121500	1200210420	16630	16610	16630	16610	203
563	20250212	121400	1196836530	16610	16610	16620	16610	56
564	20250212	121300	1195906330	16610	16610	16610	16610	53
565	20250212	121200	1195026000	16610	16610	16610	16610	2
566	20250212	121100	1194992780	16610	16610	16610	16600	265
567	20250212	121000	1190593240	16630	16630	16630	16630	6
568	20250212	120900	1190493460	16630	16630	16630	16630	13
569	20250212	120800	1190277270	16630	16610	16630	16610	8
570	20250212	120700	1190144360	16630	16630	16630	16590	2621
571	20250212	120600	1146640130	16630	16670	16670	16630	36
572	20250212	120500	1146041090	16670	16670	16670	16670	5
573	20250212	120400	1145957740	16680	16680	16680	16680	0
574	20250212	120300	1145957740	16680	16680	16680	16680	100
575	20250212	120200	1144289740	16680	16680	16680	16680	0
576	20250212	120100	1144289740	16680	16640	16680	16610	510
577	20250212	120000	1135815810	16640	16640	16640	16640	0
578	20250212	115900	1135815810	16640	16640	16640	16640	7
579	20250212	115800	1135699330	16670	16670	16670	16670	60
580	20250212	115700	1134699130	16680	16680	16680	16680	20
581	20250212	115600	1134365530	16610	16640	16640	16610	1202
582	20250212	115500	1114377790	16640	16640	16640	16640	0
583	20250212	115400	1114377790	16640	16650	16650	16640	100
584	20250212	115300	1112713140	16640	16640	16640	16640	8
585	20250212	115200	1112580020	16640	16670	16670	16640	804
586	20250212	115100	1099199870	16680	16680	16680	16680	25
587	20250212	115000	1098782870	16690	16690	16690	16690	5
588	20250212	114900	1098699420	16690	16690	16690	16690	7
589	20250212	114800	1098582590	16690	16690	16690	16690	0
590	20250212	114700	1098582590	16690	16680	16690	16680	45
591	20250212	114600	1097831900	16680	16690	16690	16680	18
592	20250212	114500	1097531560	16690	16690	16690	16690	0
593	20250212	114400	1097531560	16690	16680	16690	16680	14
594	20250212	114300	1097297990	16670	16670	16670	16670	0
595	20250212	114200	1097297990	16670	16680	16680	16670	7
596	20250212	114100	1097181250	16670	16670	16670	16670	0
597	20250212	114000	1097181250	16670	16670	16670	16670	45
598	20250212	113900	1096431100	16670	16670	16670	16670	9
599	20250212	113800	1096281070	16660	16660	16660	16660	0
600	20250212	113700	1096281070	16660	16660	16660	16660	11
601	20250212	113600	1096097810	16650	16650	16650	16650	0
602	20250212	113500	1096097810	16650	16650	16650	16650	23
603	20250212	113400	1095714860	16670	16650	16670	16650	151
604	20250212	113300	1093197710	16650	16620	16650	16620	159
605	20250212	113200	1090554940	16620	16640	16650	16620	82
606	20250212	113100	1089191460	16640	16640	16640	16640	1
607	20250212	113000	1089174820	16640	16670	16670	16640	115
608	20250212	112900	1087260980	16640	16670	16670	16630	38
609	20250212	112800	1086628580	16670	16670	16670	16670	2
610	20250212	112700	1086595240	16620	16630	16630	16620	40
611	20250212	112600	1085930360	16620	16620	16620	16620	0
612	20250212	112500	1085930360	16620	16630	16630	16620	1122
613	20250212	112400	1067282650	16620	16620	16620	16620	0
614	20250212	112300	1067282650	16620	16620	16620	16620	61
615	20250212	112200	1066268830	16620	16680	16680	16620	3000
616	20250212	112100	1016394610	16730	16700	16730	16700	91
617	20250212	112000	1014874820	16710	16730	16730	16700	168
618	20250212	111900	1012067580	16730	16720	16730	16720	12
619	20250212	111800	1011866920	16720	16710	16720	16710	5
620	20250212	111700	1011783350	16700	16700	16700	16700	12
621	20250212	111600	1011582950	16700	16700	16700	16700	100
622	20250212	111500	1009912950	16630	16680	16700	16630	162
623	20250212	111400	1007211120	16660	16670	16680	16660	103
624	20250212	111300	1005493120	16670	16670	16670	16670	8
625	20250212	111200	1005359760	16680	16680	16680	16680	0
626	20250212	111100	1005359760	16680	16680	16680	16680	10
627	20250212	111000	1005192960	16680	16680	16680	16680	0
628	20250212	110900	1005192960	16680	16640	16680	16630	30
629	20250212	110800	1004693060	16630	16630	16630	16630	260
630	20250212	110700	1000369260	16620	16620	16620	16620	335
631	20250212	110600	994801560	16620	16650	16650	16610	518
632	20250212	110500	986188520	16650	16670	16670	16650	7
633	20250212	110400	986071930	16640	16650	16650	16620	115
634	20250212	110300	984158640	16650	16650	16650	16650	15
635	20250212	110200	983908890	16650	16650	16650	16650	15
636	20250212	110100	983659140	16650	16650	16650	16650	310
637	20250212	110000	978497640	16650	16650	16650	16650	0
638	20250212	105900	978497640	16650	16650	16660	16650	48
639	20250212	105800	977698400	16660	16660	16660	16660	212
640	20250212	105700	974166480	16670	16700	16700	16670	41
641	20250212	105600	973482590	16700	16700	16700	16690	56
642	20250212	105500	972547430	16700	16700	16700	16700	12
643	20250212	105400	972347030	16700	16700	16700	16700	11
644	20250212	105300	972163330	16680	16680	16680	16680	300
645	20250212	105200	967159330	16680	16680	16680	16680	235
646	20250212	105100	963239530	16680	16700	16700	16680	363
647	20250212	105000	957184570	16700	16720	16720	16700	393
648	20250212	104900	950617540	16720	16720	16720	16720	4
649	20250212	104800	950550660	16710	16710	16710	16700	240
650	20250212	104700	946541360	16700	16740	16740	16700	241
651	20250212	104600	942513050	16740	16750	16750	16740	97
652	20250212	104500	940889030	16750	16750	16750	16750	16
653	20250212	104400	940621030	16740	16740	16740	16740	100
654	20250212	104300	938947030	16750	16770	16770	16750	42
655	20250212	104200	938243490	16750	16780	16780	16750	15
656	20250212	104100	937992000	16790	16780	16790	16780	6
657	20250212	104000	937891310	16790	16790	16790	16790	1
658	20250212	103900	937874520	16800	16810	16820	16800	2284
659	20250212	103800	899502220	16810	16810	16810	16810	32
660	20250212	103700	898964300	16800	16810	16820	16800	299
661	20250212	103600	893939190	16810	16830	16830	16810	37
662	20250212	103500	893317030	16830	16810	16830	16800	226
663	20250212	103400	889518780	16830	16800	16830	16800	47
664	20250212	103300	888728620	16800	16720	16800	16720	996
665	20250212	103200	872032830	16710	16700	16710	16700	75
666	20250212	103100	870780030	16680	16680	16680	16680	1
667	20250212	103000	870763350	16640	16640	16640	16640	5
668	20250212	102900	870680150	16600	16690	16690	16600	1000
669	20250212	102800	854062570	16700	16690	16700	16690	2
670	20250212	102700	854029180	16700	16690	16700	16690	29
671	20250212	102600	853545070	16690	16690	16690	16690	0
672	20250212	102500	853545070	16690	16690	16690	16690	103
673	20250212	102400	851826000	16710	16710	16710	16710	0
674	20250212	102300	851826000	16710	16710	16710	16700	59
675	20250212	102200	850840120	16710	16640	16720	16640	286
676	20250212	102100	846080430	16640	16640	16640	16640	14
677	20250212	102000	845847470	16640	16640	16640	16640	3
678	20250212	101900	845797550	16640	16640	16640	16640	4
679	20250212	101800	845730990	16620	16630	16630	16620	63
680	20250212	101700	844683780	16640	16640	16640	16640	6
681	20250212	101600	844583940	16640	16610	16640	16600	69
682	20250212	101500	843437580	16600	16590	16600	16590	136
683	20250212	101400	841181140	16640	16640	16640	16640	4
684	20250212	101300	841114580	16590	16590	16610	16580	2089
685	20250212	101200	806456450	16590	16590	16590	16590	0
686	20250212	101100	806456450	16590	16580	16590	16570	56
687	20250212	101000	805528060	16580	16580	16580	16580	211
688	20250212	100900	802029680	16580	16580	16580	16580	0
689	20250212	100800	802029680	16580	16590	16590	16580	104
690	20250212	100700	800304660	16590	16600	16600	16590	2
691	20250212	100600	800271470	16600	16600	16600	16590	103
692	20250212	100500	798561690	16600	16600	16600	16600	336
693	20250212	100400	792984090	16600	16600	16600	16600	464
694	20250212	100300	785281690	16600	16610	16610	16600	437
695	20250212	100200	778023320	16600	16620	16620	16600	200
696	20250212	100100	774702930	16610	16600	16610	16600	433
697	20250212	100000	767511480	16600	16600	16610	16600	2088
698	20250212	095900	732841260	16610	16620	16620	16600	106
699	20250212	095800	731080350	16600	16630	16640	16600	722
700	20250212	095700	719081200	16630	16640	16640	16630	463
701	20250212	095600	711376930	16640	16640	16640	16640	0
702	20250212	095500	711376930	16640	16740	16740	16640	1244
703	20250212	095400	690663690	16740	16670	16740	16650	371
704	20250212	095300	684478070	16670	16750	16760	16670	234
705	20250212	095200	680564610	16760	16760	16760	16760	3
706	20250212	095100	680514330	16670	16650	16750	16650	304
707	20250212	095000	675428210	16750	16690	16750	16650	1210
708	20250212	094900	655207380	16760	16760	16760	16760	73
709	20250212	094800	653983900	16760	16680	16760	16680	66
710	20250212	094700	652881660	16680	16690	16690	16680	15
711	20250212	094600	652631450	16690	16620	16690	16620	156
712	20250212	094500	650033560	16620	16620	16620	16580	836
713	20250212	094400	636143320	16610	16560	16610	16550	862
714	20250212	094300	621858980	16560	16570	16570	16560	22
715	20250212	094200	621494540	16570	16600	16600	16570	1998
716	20250212	094100	588347730	16600	16620	16620	16600	370
717	20250212	094000	582205390	16620	16620	16620	16610	394
718	20250212	093900	575658510	16620	16630	16650	16620	1038
719	20250212	093800	558377650	16620	16620	16620	16620	5
720	20250212	093700	558294550	16600	16580	16660	16580	860
721	20250212	093600	543992910	16590	16600	16600	16580	157
722	20250212	093500	541389030	16600	16650	16650	16600	1113
723	20250212	093400	522865630	16600	16640	16660	16600	488
724	20250212	093300	514756990	16640	16640	16640	16600	388
725	20250212	093200	508301770	16640	16630	16640	16630	187
726	20250212	093100	505190100	16590	16630	16630	16590	65
727	20250212	093000	504111550	16640	16600	16640	16580	929
728	20250212	092900	488692330	16610	16640	16640	16610	403
729	20250212	092800	481994680	16640	16570	16640	16520	1742
730	20250212	092700	453113660	16580	16520	16580	16510	2156
731	20250212	092600	417490990	16520	16570	16590	16510	3501
732	20250212	092500	359608370	16590	16590	16590	16570	1091
733	20250212	092400	341513590	16590	16630	16630	16590	725
734	20250212	092300	329471730	16640	16640	16640	16620	158
735	20250212	092200	326844550	16640	16650	16650	16610	461
736	20250212	092100	319177970	16670	16680	16680	16610	162
737	20250212	092000	316479970	16680	16620	16680	16610	878
738	20250212	091900	301870970	16630	16690	16690	16630	3438
739	20250212	091800	244579420	16680	16680	16680	16680	53
740	20250212	091700	243695380	16660	16660	16660	16660	27
741	20250212	091600	243245560	16650	16700	16700	16650	507
742	20250212	091500	234785940	16700	16770	16780	16700	365
743	20250212	091400	228669720	16740	16700	16740	16700	380
744	20250212	091300	222320120	16650	16650	16730	16650	1454
745	20250212	091200	198063310	16650	16550	16650	16540	651
746	20250212	091100	187264150	16540	16540	16550	16540	937
747	20250212	091000	171766110	16540	16550	16550	16510	1671
748	20250212	090900	144137660	16550	16690	16690	16540	885
749	20250212	090800	129487160	16690	16760	16780	16520	1710
750	20250212	090700	100989740	16760	16800	16800	16720	1802
751	20250212	090600	70781020	16800	16890	16890	16800	767
752	20250212	090500	57886580	16890	16830	16900	16820	125
753	20250212	090400	55783290	16820	16810	16900	16810	352
754	20250212	090300	49843590	16810	16800	16900	16800	241
755	20250212	090200	45790990	16800	16900	16900	16790	593
756	20250212	090100	35793150	16860	16950	17100	16860	1387
757	20250212	090000	12328900	17000	17060	17060	17000	718