KissMeData/419080/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	214000	2062855840	10000	10000	10000	10000	3280
3	20250214	213900	2062855840	10000	10000	10000	10000	0
4	20250214	213800	2062855840	10000	10000	10000	10000	0
5	20250214	213700	2062855840	10000	10000	10000	10000	0
6	20250214	213600	2062855840	10000	10000	10000	10000	0
7	20250214	213500	2062855840	10000	10000	10000	10000	0
8	20250214	213400	2062855840	10000	10000	10000	10000	0
9	20250214	213300	2062855840	10000	10000	10000	10000	0
10	20250214	213200	2062855840	10000	10000	10000	10000	0
11	20250214	213100	2062855840	10000	10000	10000	10000	0
12	20250214	213000	2062855840	10000	10000	10000	10000	0
13	20250214	212900	2062855840	10000	10000	10000	10000	0
14	20250214	212800	2062855840	10000	10000	10000	10000	0
15	20250214	212700	2062855840	10000	10000	10000	10000	0
16	20250214	212600	2062855840	10000	10000	10000	10000	0
17	20250214	212500	2062855840	10000	10000	10000	10000	0
18	20250214	212400	2062855840	10000	10000	10000	10000	0
19	20250214	212300	2062855840	10000	10000	10000	10000	0
20	20250214	212200	2062855840	10000	10000	10000	10000	0
21	20250214	212100	2062855840	10000	10000	10000	10000	0
22	20250214	212000	2062855840	10000	10000	10000	10000	0
23	20250214	211900	2062855840	10000	10000	10000	10000	0
24	20250214	211800	2062855840	10000	10000	10000	10000	0
25	20250214	211700	2062855840	10000	10000	10000	10000	0
26	20250214	211600	2062855840	10000	10000	10000	10000	0
27	20250214	211500	2062855840	10000	10000	10000	10000	0
28	20250214	211400	2062855840	10000	10000	10000	10000	0
29	20250214	211300	2062855840	10000	10000	10000	10000	0
30	20250214	211200	2062855840	10000	10000	10000	10000	0
31	20250214	211100	2062855840	10000	10000	10000	10000	0
32	20250214	211000	2062855840	10000	10000	10000	10000	3280
33	20250214	210900	2062855840	10000	10000	10000	10000	0
34	20250214	210800	2062855840	10000	10000	10000	10000	0
35	20250214	210700	2062855840	10000	10000	10000	10000	0
36	20250214	210600	2062855840	10000	10000	10000	10000	0
37	20250214	210500	2062855840	10000	10000	10000	10000	0
38	20250214	210400	2062855840	10000	10000	10000	10000	0
39	20250214	210300	2062855840	10000	10000	10000	10000	0
40	20250214	210200	2062855840	10000	10000	10000	10000	0
41	20250214	210100	2062855840	10000	10000	10000	10000	0
42	20250214	210000	2062855840	10000	10000	10000	10000	0
43	20250214	205900	2062855840	10000	10000	10000	10000	0
44	20250214	205800	2062855840	10000	10000	10000	10000	0
45	20250214	205700	2062855840	10000	10000	10000	10000	0
46	20250214	205600	2062855840	10000	10000	10000	10000	0
47	20250214	205500	2062855840	10000	10000	10000	10000	0
48	20250214	205400	2062855840	10000	10000	10000	10000	0
49	20250214	205300	2062855840	10000	10000	10000	10000	0
50	20250214	205200	2062855840	10000	10000	10000	10000	0
51	20250214	205100	2062855840	10000	10000	10000	10000	0
52	20250214	205000	2062855840	10000	10000	10000	10000	0
53	20250214	204900	2062855840	10000	10000	10000	10000	0
54	20250214	204800	2062855840	10000	10000	10000	10000	0
55	20250214	204700	2062855840	10000	10000	10000	10000	0
56	20250214	204600	2062855840	10000	10000	10000	10000	0
57	20250214	204500	2062855840	10000	10000	10000	10000	0
58	20250214	204400	2062855840	10000	10000	10000	10000	0
59	20250214	204300	2062855840	10000	10000	10000	10000	0
60	20250214	204200	2062855840	10000	10000	10000	10000	0
61	20250214	204100	2062855840	10000	10000	10000	10000	0
62	20250214	204000	2062855840	10000	10000	10000	10000	3280
63	20250214	203900	2062855840	10000	10000	10000	10000	0
64	20250214	203800	2062855840	10000	10000	10000	10000	0
65	20250214	203700	2062855840	10000	10000	10000	10000	0
66	20250214	203600	2062855840	10000	10000	10000	10000	0
67	20250214	203500	2062855840	10000	10000	10000	10000	0
68	20250214	203400	2062855840	10000	10000	10000	10000	0
69	20250214	203300	2062855840	10000	10000	10000	10000	0
70	20250214	203200	2062855840	10000	10000	10000	10000	0
71	20250214	203100	2062855840	10000	10000	10000	10000	0
72	20250214	203000	2062855840	10000	10000	10000	10000	0
73	20250214	202900	2062855840	10000	10000	10000	10000	0
74	20250214	202800	2062855840	10000	10000	10000	10000	0
75	20250214	202700	2062855840	10000	10000	10000	10000	0
76	20250214	202600	2062855840	10000	10000	10000	10000	0
77	20250214	202500	2062855840	10000	10000	10000	10000	0
78	20250214	202400	2062855840	10000	10000	10000	10000	0
79	20250214	202300	2062855840	10000	10000	10000	10000	0
80	20250214	202200	2062855840	10000	10000	10000	10000	0
81	20250214	202100	2062855840	10000	10000	10000	10000	0
82	20250214	202000	2062855840	10000	10000	10000	10000	0
83	20250214	201900	2062855840	10000	10000	10000	10000	0
84	20250214	201800	2062855840	10000	10000	10000	10000	0
85	20250214	201700	2062855840	10000	10000	10000	10000	0
86	20250214	201600	2062855840	10000	10000	10000	10000	0
87	20250214	201500	2062855840	10000	10000	10000	10000	0
88	20250214	201400	2062855840	10000	10000	10000	10000	0
89	20250214	201300	2062855840	10000	10000	10000	10000	0
90	20250214	201200	2062855840	10000	10000	10000	10000	0
91	20250214	201100	2062855840	10000	10000	10000	10000	0
92	20250214	201000	2062855840	10000	10000	10000	10000	3280
93	20250214	200900	2062855840	10000	10000	10000	10000	0
94	20250214	200800	2062855840	10000	10000	10000	10000	0
95	20250214	200700	2062855840	10000	10000	10000	10000	0
96	20250214	200600	2062855840	10000	10000	10000	10000	0
97	20250214	200500	2062855840	10000	10000	10000	10000	0
98	20250214	200400	2062855840	10000	10000	10000	10000	0
99	20250214	200300	2062855840	10000	10000	10000	10000	0
100	20250214	200200	2062855840	10000	10000	10000	10000	0
101	20250214	200100	2062855840	10000	10000	10000	10000	0
102	20250214	200000	2062855840	10000	10000	10000	10000	0
103	20250214	195900	2062855840	10000	10000	10000	10000	0
104	20250214	195800	2062855840	10000	10000	10000	10000	0
105	20250214	195700	2062855840	10000	10000	10000	10000	0
106	20250214	195600	2062855840	10000	10000	10000	10000	0
107	20250214	195500	2062855840	10000	10000	10000	10000	0
108	20250214	195400	2062855840	10000	10000	10000	10000	0
109	20250214	195300	2062855840	10000	10000	10000	10000	0
110	20250214	195200	2062855840	10000	10000	10000	10000	0
111	20250214	195100	2062855840	10000	10000	10000	10000	0
112	20250214	195000	2062855840	10000	10000	10000	10000	0
113	20250214	194900	2062855840	10000	10000	10000	10000	0
114	20250214	194800	2062855840	10000	10000	10000	10000	0
115	20250214	194700	2062855840	10000	10000	10000	10000	0
116	20250214	194600	2062855840	10000	10000	10000	10000	0
117	20250214	194500	2062855840	10000	10000	10000	10000	0
118	20250214	194400	2062855840	10000	10000	10000	10000	0
119	20250214	194300	2062855840	10000	10000	10000	10000	0
120	20250214	194200	2062855840	10000	10000	10000	10000	0
121	20250214	194100	2062855840	10000	10000	10000	10000	0
122	20250214	194000	2062855840	10000	10000	10000	10000	3280
123	20250214	193900	2062855840	10000	10000	10000	10000	0
124	20250214	193800	2062855840	10000	10000	10000	10000	0
125	20250214	193700	2062855840	10000	10000	10000	10000	0
126	20250214	193600	2062855840	10000	10000	10000	10000	0
127	20250214	193500	2062855840	10000	10000	10000	10000	0
128	20250214	193400	2062855840	10000	10000	10000	10000	0
129	20250214	193300	2062855840	10000	10000	10000	10000	0
130	20250214	193200	2062855840	10000	10000	10000	10000	0
131	20250214	193100	2062855840	10000	10000	10000	10000	0
132	20250214	193000	2062855840	10000	10000	10000	10000	0
133	20250214	192900	2062855840	10000	10000	10000	10000	0
134	20250214	192800	2062855840	10000	10000	10000	10000	0
135	20250214	192700	2062855840	10000	10000	10000	10000	0
136	20250214	192600	2062855840	10000	10000	10000	10000	0
137	20250214	192500	2062855840	10000	10000	10000	10000	0
138	20250214	192400	2062855840	10000	10000	10000	10000	0
139	20250214	192300	2062855840	10000	10000	10000	10000	0
140	20250214	192200	2062855840	10000	10000	10000	10000	0
141	20250214	192100	2062855840	10000	10000	10000	10000	0
142	20250214	192000	2062855840	10000	10000	10000	10000	0
143	20250214	191900	2062855840	10000	10000	10000	10000	0
144	20250214	191800	2062855840	10000	10000	10000	10000	0
145	20250214	191700	2062855840	10000	10000	10000	10000	0
146	20250214	191600	2062855840	10000	10000	10000	10000	0
147	20250214	191500	2062855840	10000	10000	10000	10000	0
148	20250214	191400	2062855840	10000	10000	10000	10000	0
149	20250214	191300	2062855840	10000	10000	10000	10000	0
150	20250214	191200	2062855840	10000	10000	10000	10000	0
151	20250214	191100	2062855840	10000	10000	10000	10000	0
152	20250214	191000	2062855840	10000	10000	10000	10000	3280
153	20250214	190900	2062855840	10000	10000	10000	10000	0
154	20250214	190800	2062855840	10000	10000	10000	10000	0
155	20250214	190700	2062855840	10000	10000	10000	10000	0
156	20250214	190600	2062855840	10000	10000	10000	10000	0
157	20250214	190500	2062855840	10000	10000	10000	10000	0
158	20250214	190400	2062855840	10000	10000	10000	10000	0
159	20250214	190300	2062855840	10000	10000	10000	10000	0
160	20250214	190200	2062855840	10000	10000	10000	10000	0
161	20250214	190100	2062855840	10000	10000	10000	10000	0
162	20250214	190000	2062855840	10000	10000	10000	10000	0
163	20250214	185900	2062855840	10000	10000	10000	10000	0
164	20250214	185800	2062855840	10000	10000	10000	10000	0
165	20250214	185700	2062855840	10000	10000	10000	10000	0
166	20250214	185600	2062855840	10000	10000	10000	10000	0
167	20250214	185500	2062855840	10000	10000	10000	10000	0
168	20250214	185400	2062855840	10000	10000	10000	10000	0
169	20250214	185300	2062855840	10000	10000	10000	10000	0
170	20250214	185200	2062855840	10000	10000	10000	10000	0
171	20250214	185100	2062855840	10000	10000	10000	10000	0
172	20250214	185000	2062855840	10000	10000	10000	10000	0
173	20250214	184900	2062855840	10000	10000	10000	10000	0
174	20250214	184800	2062855840	10000	10000	10000	10000	0
175	20250214	184700	2062855840	10000	10000	10000	10000	0
176	20250214	184600	2062855840	10000	10000	10000	10000	0
177	20250214	184500	2062855840	10000	10000	10000	10000	0
178	20250214	184400	2062855840	10000	10000	10000	10000	0
179	20250214	184300	2062855840	10000	10000	10000	10000	0
180	20250214	184200	2062855840	10000	10000	10000	10000	0
181	20250214	184100	2062855840	10000	10000	10000	10000	0
182	20250214	184000	2062855840	10000	10000	10000	10000	3280
183	20250214	183900	2062855840	10000	10000	10000	10000	0
184	20250214	183800	2062855840	10000	10000	10000	10000	0
185	20250214	183700	2062855840	10000	10000	10000	10000	0
186	20250214	183600	2062855840	10000	10000	10000	10000	0
187	20250214	183500	2062855840	10000	10000	10000	10000	0
188	20250214	183400	2062855840	10000	10000	10000	10000	0
189	20250214	183300	2062855840	10000	10000	10000	10000	0
190	20250214	183200	2062855840	10000	10000	10000	10000	0
191	20250214	183100	2062855840	10000	10000	10000	10000	0
192	20250214	183000	2062855840	10000	10000	10000	10000	0
193	20250214	182900	2062855840	10000	10000	10000	10000	0
194	20250214	182800	2062855840	10000	10000	10000	10000	0
195	20250214	182700	2062855840	10000	10000	10000	10000	0
196	20250214	182600	2062855840	10000	10000	10000	10000	0
197	20250214	182500	2062855840	10000	10000	10000	10000	0
198	20250214	182400	2062855840	10000	10000	10000	10000	0
199	20250214	182300	2062855840	10000	10000	10000	10000	0
200	20250214	182200	2062855840	10000	10000	10000	10000	0
201	20250214	182100	2062855840	10000	10000	10000	10000	0
202	20250214	182000	2062855840	10000	10000	10000	10000	0
203	20250214	181900	2062855840	10000	10000	10000	10000	0
204	20250214	181800	2062855840	10000	10000	10000	10000	0
205	20250214	181700	2062855840	10000	10000	10000	10000	0
206	20250214	181600	2062855840	10000	10000	10000	10000	0
207	20250214	181500	2062855840	10000	10000	10000	10000	0
208	20250214	181400	2062855840	10000	10000	10000	10000	0
209	20250214	181300	2062855840	10000	10000	10000	10000	0
210	20250214	181200	2062855840	10000	10000	10000	10000	0
211	20250214	181100	2062855840	10000	10000	10000	10000	0
212	20250214	181000	2062855840	10000	10000	10000	10000	3280
213	20250214	180900	2062855840	10000	10000	10000	10000	0
214	20250214	180800	2062855840	10000	10000	10000	10000	0
215	20250214	180700	2062855840	10000	10000	10000	10000	0
216	20250214	180600	2062855840	10000	10000	10000	10000	0
217	20250214	180500	2062855840	10000	10000	10000	10000	0
218	20250214	180400	2062855840	10000	10000	10000	10000	0
219	20250214	180300	2062855840	10000	10000	10000	10000	0
220	20250214	180200	2062855840	10000	10000	10000	10000	0
221	20250214	180100	2062855840	10000	10000	10000	10000	0
222	20250214	180000	2062855840	10000	10000	10000	10000	0
223	20250214	175900	2062855840	10000	10000	10000	10000	0
224	20250214	175800	2062855840	10000	10000	10000	10000	0
225	20250214	175700	2062855840	10000	10000	10000	10000	0
226	20250214	175600	2062855840	10000	10000	10000	10000	0
227	20250214	175500	2062855840	10000	10000	10000	10000	0
228	20250214	175400	2062855840	10000	10000	10000	10000	0
229	20250214	175300	2062855840	10000	10000	10000	10000	0
230	20250214	175200	2062855840	10000	10000	10000	10000	0
231	20250214	175100	2062855840	10000	10000	10000	10000	0
232	20250214	175000	2062855840	10000	10000	10000	10000	0
233	20250214	174900	2062855840	10000	10000	10000	10000	0
234	20250214	174800	2062855840	10000	10000	10000	10000	0
235	20250214	174700	2062855840	10000	10000	10000	10000	0
236	20250214	174600	2062855840	10000	10000	10000	10000	0
237	20250214	174500	2062855840	10000	10000	10000	10000	0
238	20250214	174400	2062855840	10000	10000	10000	10000	0
239	20250214	174300	2062855840	10000	10000	10000	10000	0
240	20250214	174200	2062855840	10000	10000	10000	10000	0
241	20250214	174100	2062855840	10000	10000	10000	10000	0
242	20250214	174000	2062855840	10000	10000	10000	10000	3280
243	20250214	173900	2062855840	10000	10000	10000	10000	0
244	20250214	173800	2062855840	10000	10000	10000	10000	0
245	20250214	173700	2062855840	10000	10000	10000	10000	0
246	20250214	173600	2062855840	10000	10000	10000	10000	0
247	20250214	173500	2062855840	10000	10000	10000	10000	0
248	20250214	173400	2062855840	10000	10000	10000	10000	0
249	20250214	173300	2062855840	10000	10000	10000	10000	0
250	20250214	173200	2062855840	10000	10000	10000	10000	0
251	20250214	173100	2062855840	10000	10000	10000	10000	0
252	20250214	173000	2062855840	10000	10000	10000	10000	0
253	20250214	172900	2062855840	10000	10000	10000	10000	0
254	20250214	172800	2062855840	10000	10000	10000	10000	0
255	20250214	172700	2062855840	10000	10000	10000	10000	0
256	20250214	172600	2062855840	10000	10000	10000	10000	0
257	20250214	172500	2062855840	10000	10000	10000	10000	0
258	20250214	172400	2062855840	10000	10000	10000	10000	0
259	20250214	172300	2062855840	10000	10000	10000	10000	0
260	20250214	172200	2062855840	10000	10000	10000	10000	0
261	20250214	172100	2062855840	10000	10000	10000	10000	0
262	20250214	172000	2062855840	10000	10000	10000	10000	0
263	20250214	171900	2062855840	10000	10000	10000	10000	0
264	20250214	171800	2062855840	10000	10000	10000	10000	0
265	20250214	171700	2062855840	10000	10000	10000	10000	0
266	20250214	171600	2062855840	10000	10000	10000	10000	0
267	20250214	171500	2062855840	10000	10000	10000	10000	0
268	20250214	171400	2062855840	10000	10000	10000	10000	0
269	20250214	171300	2062855840	10000	10000	10000	10000	0
270	20250214	171200	2062855840	10000	10000	10000	10000	0
271	20250214	171100	2062855840	10000	10000	10000	10000	0
272	20250214	171000	2062855840	10000	10000	10000	10000	3280
273	20250214	170900	2062855840	10000	10000	10000	10000	0
274	20250214	170800	2062855840	10000	10000	10000	10000	0
275	20250214	170700	2062855840	10000	10000	10000	10000	0
276	20250214	170600	2062855840	10000	10000	10000	10000	0
277	20250214	170500	2062855840	10000	10000	10000	10000	0
278	20250214	170400	2062855840	10000	10000	10000	10000	0
279	20250214	170300	2062855840	10000	10000	10000	10000	0
280	20250214	170200	2062855840	10000	10000	10000	10000	0
281	20250214	170100	2062855840	10000	10000	10000	10000	0
282	20250214	170000	2062855840	10000	10000	10000	10000	0
283	20250214	165900	2062855840	10000	10000	10000	10000	0
284	20250214	165800	2062855840	10000	10000	10000	10000	0
285	20250214	165700	2062855840	10000	10000	10000	10000	0
286	20250214	165600	2062855840	10000	10000	10000	10000	0
287	20250214	165500	2062855840	10000	10000	10000	10000	0
288	20250214	165400	2062855840	10000	10000	10000	10000	0
289	20250214	165300	2062855840	10000	10000	10000	10000	0
290	20250214	165200	2062855840	10000	10000	10000	10000	0
291	20250214	165100	2062855840	10000	10000	10000	10000	0
292	20250214	165000	2062855840	10000	10000	10000	10000	0
293	20250214	164900	2062855840	10000	10000	10000	10000	0
294	20250214	164800	2062855840	10000	10000	10000	10000	0
295	20250214	164700	2062855840	10000	10000	10000	10000	0
296	20250214	164600	2062855840	10000	10000	10000	10000	0
297	20250214	164500	2062855840	10000	10000	10000	10000	0
298	20250214	164400	2062855840	10000	10000	10000	10000	0
299	20250214	164300	2062855840	10000	10000	10000	10000	0
300	20250214	164200	2062855840	10000	10000	10000	10000	0
301	20250214	164100	2062855840	10000	10000	10000	10000	0
302	20250214	164000	2062855840	10000	10000	10000	10000	3280
303	20250214	163900	2062855840	10000	10000	10000	10000	0
304	20250214	163800	2062855840	10000	10000	10000	10000	0
305	20250214	163700	2062855840	10000	10000	10000	10000	0
306	20250214	163600	2062855840	10000	10000	10000	10000	0
307	20250214	163500	2062855840	10000	10000	10000	10000	0
308	20250214	163400	2062855840	10000	10000	10000	10000	0
309	20250214	163300	2062855840	10000	10000	10000	10000	0
310	20250214	163200	2062855840	10000	10000	10000	10000	0
311	20250214	163100	2062855840	10000	10000	10000	10000	0
312	20250214	163000	2062855840	10000	10000	10000	10000	0
313	20250214	162900	2062855840	10000	10000	10000	10000	0
314	20250214	162800	2062855840	10000	10000	10000	10000	0
315	20250214	162700	2062855840	10000	10000	10000	10000	0
316	20250214	162600	2062855840	10000	10000	10000	10000	0
317	20250214	162500	2062855840	10000	10000	10000	10000	0
318	20250214	162400	2062855840	10000	10000	10000	10000	0
319	20250214	162300	2062855840	10000	10000	10000	10000	0
320	20250214	162200	2062855840	10000	10000	10000	10000	0
321	20250214	162100	2062855840	10000	10000	10000	10000	0
322	20250214	162000	2062855840	10000	10000	10000	10000	0
323	20250214	161900	2062855840	10000	10000	10000	10000	0
324	20250214	161800	2062855840	10000	10000	10000	10000	0
325	20250214	161700	2062855840	10000	10000	10000	10000	0
326	20250214	161600	2062855840	10000	10000	10000	10000	0
327	20250214	161500	2062855840	10000	10000	10000	10000	0
328	20250214	161400	2062855840	10000	10000	10000	10000	0
329	20250214	161300	2062855840	10000	10000	10000	10000	0
330	20250214	161200	2062855840	10000	10000	10000	10000	0
331	20250214	161100	2062855840	10000	10000	10000	10000	0
332	20250214	161000	2062855840	10000	10000	10000	10000	3280
333	20250214	160900	2062855840	10000	10000	10000	10000	0
334	20250214	160800	2062855840	10000	10000	10000	10000	0
335	20250214	160700	2062855840	10000	10000	10000	10000	0
336	20250214	160600	2062855840	10000	10000	10000	10000	0
337	20250214	160500	2062855840	10000	10000	10000	10000	0
338	20250214	160400	2062855840	10000	10000	10000	10000	0
339	20250214	160300	2062855840	10000	10000	10000	10000	0
340	20250214	160200	2062855840	10000	10000	10000	10000	0
341	20250214	160100	2062855840	10000	10000	10000	10000	0
342	20250214	160000	2062855840	10000	10000	10000	10000	0
343	20250214	155900	2062855840	10000	10000	10000	10000	0
344	20250214	155800	2062855840	10000	10000	10000	10000	0
345	20250214	155700	2062855840	10000	10000	10000	10000	0
346	20250214	155600	2062855840	10000	10000	10000	10000	0
347	20250214	155500	2062855840	10000	10000	10000	10000	0
348	20250214	155400	2062855840	10000	10000	10000	10000	0
349	20250214	155300	2062855840	10000	10000	10000	10000	0
350	20250214	155200	2062855840	10000	10000	10000	10000	0
351	20250214	155100	2062855840	10000	10000	10000	10000	0
352	20250214	155000	2062855840	10000	10000	10000	10000	0
353	20250214	154900	2062855840	10000	10000	10000	10000	0
354	20250214	154800	2062855840	10000	10000	10000	10000	0
355	20250214	154700	2062855840	10000	10000	10000	10000	0
356	20250214	154600	2062855840	10000	10000	10000	10000	0
357	20250214	154500	2062855840	10000	10000	10000	10000	0
358	20250214	154400	2062855840	10000	10000	10000	10000	0
359	20250214	154300	2062855840	10000	10000	10000	10000	0
360	20250214	154200	2062855840	10000	10000	10000	10000	0
361	20250214	154100	2062855840	10000	10000	10000	10000	0
362	20250214	154000	2062855840	10000	10000	10000	10000	3280
363	20250214	153900	2062855840	10000	10000	10000	10000	0
364	20250214	153800	2062855840	10000	10000	10000	10000	0
365	20250214	153700	2062855840	10000	10000	10000	10000	0
366	20250214	153600	2062855840	10000	10000	10000	10000	0
367	20250214	153500	2062855840	10000	10000	10000	10000	0
368	20250214	153400	2062855840	10000	10000	10000	10000	0
369	20250214	153300	2062855840	10000	10000	10000	10000	0
370	20250214	153200	2062855840	10000	10000	10000	10000	0
371	20250214	153100	2062855840	10000	10000	10000	10000	0
372	20250214	153000	2062855840	10000	10000	10000	10000	3280
373	20250214	152900	2030055840	10000	10000	10000	10000	0
374	20250214	152800	2030055840	10000	10000	10000	10000	0
375	20250214	152700	2030055840	10000	10000	10000	10000	0
376	20250214	152600	2030055840	10000	10000	10000	10000	0
377	20250214	152500	2030055840	10000	10000	10000	10000	0
378	20250214	152400	2030055840	10000	10000	10000	10000	0
379	20250214	152300	2030055840	10000	10000	10000	10000	0
380	20250214	152200	2030055840	10000	10000	10000	10000	0
381	20250214	152100	2030055840	10000	10000	10000	10000	0
382	20250214	152000	2030055840	10000	10000	10000	10000	0
383	20250214	151900	2030055840	10000	10020	10020	10000	514
384	20250214	151800	2024906180	10010	10000	10010	10000	103
385	20250214	151700	2023876170	10010	10000	10010	10000	224
386	20250214	151600	2021634320	10000	10000	10000	10000	439
387	20250214	151500	2017244320	10000	9960	10000	9960	1847
388	20250214	151400	1998788990	9950	9950	9960	9950	265
389	20250214	151300	1996152210	9950	9980	9980	9950	220
390	20250214	151200	1993961650	9980	9980	9980	9980	441
391	20250214	151100	1989560470	9980	9980	9980	9980	70
392	20250214	151000	1988861870	9980	9980	9980	9980	12
393	20250214	150900	1988742110	9980	9960	9980	9960	310
394	20250214	150800	1985650180	9960	9960	9970	9960	1374
395	20250214	150700	1971964040	9970	9980	9980	9970	350
396	20250214	150600	1968474520	9980	9980	9980	9980	0
397	20250214	150500	1968474520	9980	9980	9980	9980	207
398	20250214	150400	1966408660	9990	9980	9990	9980	198
399	20250214	150300	1964431140	9980	9980	9980	9980	150
400	20250214	150200	1962934140	9980	9980	9990	9980	78
401	20250214	150100	1962155200	9990	9970	9990	9970	21
402	20250214	150000	1961945630	10000	9990	10000	9990	414
403	20250214	145900	1957805830	9960	9960	9960	9960	400
404	20250214	145800	1953821830	10000	10000	10000	9960	583
405	20250214	145700	1948005840	9980	9980	9980	9980	161
406	20250214	145600	1946399060	9980	9980	9980	9980	118
407	20250214	145500	1945221420	9970	9960	9970	9960	1628
408	20250214	145400	1928996460	9970	9970	9970	9960	767
409	20250214	145300	1921354870	9970	9970	9970	9970	101
410	20250214	145200	1920347900	9960	9960	9960	9960	146
411	20250214	145100	1918893740	9960	9960	9960	9960	339
412	20250214	145000	1915517300	9950	9950	9960	9950	97
413	20250214	144900	1914552140	9940	9950	9950	9940	133
414	20250214	144800	1913229720	9950	9950	9950	9950	27
415	20250214	144700	1912961070	9950	9950	9950	9950	326
416	20250214	144600	1909717370	9950	9940	9950	9940	24
417	20250214	144500	1909478630	9950	9950	9950	9940	290
418	20250214	144400	1906593320	9950	9940	9950	9940	102
419	20250214	144300	1905579420	9950	9940	9950	9940	560
420	20250214	144200	1900013010	9940	9940	9940	9940	0
421	20250214	144100	1900013010	9940	9940	9940	9940	321
422	20250214	144000	1896822270	9930	9940	9940	9930	698
423	20250214	143900	1889889620	9940	9920	9940	9920	861
424	20250214	143800	1881337100	9910	9880	9920	9880	524
425	20250214	143700	1876140600	9880	9850	9880	9850	719
426	20250214	143600	1869048950	9850	9840	9850	9840	121
427	20250214	143500	1867857300	9850	9850	9850	9830	560
428	20250214	143400	1862342300	9830	9830	9830	9830	201
429	20250214	143300	1860366470	9830	9830	9830	9830	1
430	20250214	143200	1860356640	9810	9810	9810	9810	19
431	20250214	143100	1860170250	9820	9820	9820	9820	10
432	20250214	143000	1860072050	9820	9820	9820	9820	221
433	20250214	142900	1857901830	9820	9840	9840	9820	26
434	20250214	142800	1857646250	9820	9830	9830	9820	410
435	20250214	142700	1853620030	9830	9860	9860	9830	5
436	20250214	142600	1853570850	9860	9870	9870	9860	4
437	20250214	142500	1853531390	9870	9860	9870	9860	55
438	20250214	142400	1852988560	9860	9860	9860	9860	203
439	20250214	142300	1850986980	9860	9810	9860	9810	153
440	20250214	142200	1849480490	9750	9770	9790	9750	2105
441	20250214	142100	1828908150	9760	9790	9790	9760	740
442	20250214	142000	1821675510	9790	9790	9800	9790	190
443	20250214	141900	1819813840	9790	9790	9790	9790	85
444	20250214	141800	1818981690	9790	9860	9860	9790	1070
445	20250214	141700	1808486070	9860	9860	9860	9860	3
446	20250214	141600	1808456490	9860	9860	9860	9860	4
447	20250214	141500	1808417050	9860	9860	9860	9860	3
448	20250214	141400	1808387470	9860	9860	9860	9860	8
449	20250214	141300	1808308590	9860	9860	9860	9860	104
450	20250214	141200	1807283150	9860	9860	9860	9860	3
451	20250214	141100	1807253570	9860	9860	9860	9860	4
452	20250214	141000	1807214130	9860	9860	9860	9850	8
453	20250214	140900	1807135310	9860	9860	9860	9850	14
454	20250214	140800	1806997280	9860	9860	9860	9860	3
455	20250214	140700	1806967700	9860	9860	9860	9860	3
456	20250214	140600	1806938120	9820	9820	9820	9820	74
457	20250214	140500	1806211440	9820	9820	9820	9820	14
458	20250214	140400	1806073960	9820	9820	9820	9810	151
459	20250214	140300	1804592510	9820	9860	9860	9820	401
460	20250214	140200	1800649950	9860	9850	9860	9840	220
461	20250214	140100	1798480910	9850	9860	9870	9850	303
462	20250214	140000	1795496150	9850	9850	9850	9850	19
463	20250214	135900	1795309000	9850	9850	9850	9850	416
464	20250214	135800	1791211400	9850	9850	9850	9850	78
465	20250214	135700	1790443100	9840	9840	9840	9840	100
466	20250214	135600	1789459100	9830	9830	9830	9830	23
467	20250214	135500	1789233010	9850	9850	9850	9850	40
468	20250214	135400	1788839010	9850	9850	9850	9850	381
469	20250214	135300	1785086160	9850	9850	9850	9850	0
470	20250214	135200	1785086160	9850	9850	9850	9850	109
471	20250214	135100	1784012510	9850	9840	9850	9830	405
472	20250214	135000	1780026900	9840	9860	9860	9840	1163
473	20250214	134900	1768573120	9850	9890	9930	9850	2146
474	20250214	134800	1747379460	9930	9930	9930	9930	0
475	20250214	134700	1747379460	9930	9930	9930	9930	0
476	20250214	134600	1747379460	9930	9930	9930	9930	200
477	20250214	134500	1745393460	9930	9930	9930	9930	0
478	20250214	134400	1745393460	9930	9920	9930	9920	30
479	20250214	134300	1745095840	9930	9930	9930	9930	0
480	20250214	134200	1745095840	9930	9930	9930	9930	21
481	20250214	134100	1744887310	9930	9930	9930	9930	0
482	20250214	134000	1744887310	9930	9930	9930	9890	35
483	20250214	133900	1744541000	9890	9890	9890	9890	69
484	20250214	133800	1743858590	9950	9950	9950	9950	0
485	20250214	133700	1743858590	9950	9940	9950	9940	531
486	20250214	133600	1738580240	9940	9940	9940	9940	0
487	20250214	133500	1738580240	9940	9940	9940	9940	0
488	20250214	133400	1738580240	9940	9880	9940	9880	236
489	20250214	133300	1736244240	9880	9890	9890	9880	138
490	20250214	133200	1734880650	9940	9930	9940	9930	100
491	20250214	133100	1733886940	9940	9940	9940	9940	0
492	20250214	133000	1733886940	9940	9940	9940	9940	10
493	20250214	132900	1733787540	9940	9930	9940	9930	400
494	20250214	132800	1729811600	9940	9880	9940	9880	152
495	20250214	132700	1728309720	9880	9880	9880	9880	427
496	20250214	132600	1724090960	9880	9880	9880	9880	200
497	20250214	132500	1722114960	9880	9870	9880	9850	399
498	20250214	132400	1718178710	9870	9870	9870	9870	0
499	20250214	132300	1718178710	9870	9870	9870	9870	3
500	20250214	132200	1718149100	9880	9880	9880	9880	0
501	20250214	132100	1718149100	9880	9880	9880	9880	0
502	20250214	132000	1718149100	9880	9880	9880	9880	2
503	20250214	131900	1718129340	9870	9870	9870	9870	0
504	20250214	131800	1718129340	9870	9870	9870	9870	31
505	20250214	131700	1717823370	9870	9870	9870	9870	49
506	20250214	131600	1717339740	9860	9860	9860	9860	0
507	20250214	131500	1717339740	9860	9860	9860	9860	0
508	20250214	131400	1717339740	9860	9860	9860	9860	121
509	20250214	131300	1716146680	9870	9870	9870	9870	8
510	20250214	131200	1716067720	9880	9880	9880	9880	0
511	20250214	131100	1716067720	9880	9880	9880	9880	0
512	20250214	131000	1716067720	9880	9890	9890	9870	369
513	20250214	130900	1712421960	9880	9900	9900	9880	43
514	20250214	130800	1711996990	9900	9900	9900	9900	0
515	20250214	130700	1711996990	9900	9900	9900	9900	52
516	20250214	130600	1711482190	9940	9940	9940	9940	0
517	20250214	130500	1711482190	9940	9940	9940	9940	3
518	20250214	130400	1711452370	9950	9900	9950	9900	11
519	20250214	130300	1711343220	9900	9900	9900	9900	0
520	20250214	130200	1711343220	9900	9900	9900	9900	0
521	20250214	130100	1711343220	9900	9910	9910	9900	295
522	20250214	130000	1708421570	9920	9920	9920	9920	408
523	20250214	125900	1704374210	9920	9920	9920	9920	0
524	20250214	125800	1704374210	9920	9920	9920	9920	0
525	20250214	125700	1704374210	9920	9920	9920	9920	0
526	20250214	125600	1704374210	9920	9920	9920	9920	30
527	20250214	125500	1704076610	9940	9940	9940	9940	521
528	20250214	125400	1698897870	9920	9920	9920	9920	0
529	20250214	125300	1698897870	9920	9920	9920	9920	4
530	20250214	125200	1698858190	9910	9910	9910	9910	0
531	20250214	125100	1698858190	9910	9910	9910	9910	0
532	20250214	125000	1698858190	9910	9920	9920	9910	50
533	20250214	124900	1698362660	9960	9950	9960	9950	25
534	20250214	124800	1698113670	9960	9960	9960	9960	10
535	20250214	124700	1698014070	9900	9900	9900	9900	0
536	20250214	124600	1698014070	9900	9900	9900	9900	0
537	20250214	124500	1698014070	9900	9980	9980	9900	5021
538	20250214	124400	1648267580	9980	9950	9980	9950	1182
539	20250214	124300	1636492960	9950	9880	9950	9880	1959
540	20250214	124200	1617086370	9830	9830	9830	9830	50
541	20250214	124100	1616594870	9830	9830	9830	9830	0
542	20250214	124000	1616594870	9830	9830	9830	9830	0
543	20250214	123900	1616594870	9830	9870	9870	9830	7010
544	20250214	123800	1547544860	9900	9900	9900	9900	100
545	20250214	123700	1546554860	9900	9900	9900	9900	0
546	20250214	123600	1546554860	9900	9900	9900	9900	134
547	20250214	123500	1545228260	9900	9890	9900	9860	4602
548	20250214	123400	1499843020	9930	9930	9930	9930	21
549	20250214	123300	1499634490	9870	9870	9870	9870	0
550	20250214	123200	1499634490	9870	9870	9870	9870	0
551	20250214	123100	1499634490	9870	9910	9910	9870	1500
552	20250214	123000	1484815850	9980	9950	9980	9880	5035
553	20250214	122900	1434945340	9950	9950	9950	9950	0
554	20250214	122800	1434945340	9950	9950	9950	9950	0
555	20250214	122700	1434945340	9950	9950	9950	9950	73
556	20250214	122600	1434218990	9900	9900	9900	9900	49
557	20250214	122500	1433733890	9900	9900	9900	9900	0
558	20250214	122400	1433733890	9900	9900	9900	9900	183
559	20250214	122300	1431922190	9920	9930	9930	9900	1240
560	20250214	122200	1419631120	9930	9970	9970	9930	1763
561	20250214	122100	1402078020	9970	9990	9990	9970	1093
562	20250214	122000	1391165110	10000	10000	10000	10000	0
563	20250214	121900	1391165110	10000	10000	10000	10000	146
564	20250214	121800	1389705110	10010	10010	10010	10010	0
565	20250214	121700	1389705110	10010	10010	10010	10010	5
566	20250214	121600	1389655060	10010	10010	10010	10010	0
567	20250214	121500	1389655060	10010	10010	10010	10010	80
568	20250214	121400	1388854260	10010	10010	10010	10010	13
569	20250214	121300	1388724130	10010	10000	10010	10000	46
570	20250214	121200	1388263970	10010	10010	10010	10010	9
571	20250214	121100	1388173880	10010	10010	10010	10010	1
572	20250214	121000	1388163870	9990	9990	9990	9990	32
573	20250214	120900	1387844190	9980	9980	9980	9980	0
574	20250214	120800	1387844190	9980	9980	9980	9980	101
575	20250214	120700	1386836210	9980	9980	9980	9980	0
576	20250214	120600	1386836210	9980	10000	10000	9980	51
577	20250214	120500	1386327210	9980	10000	10000	9980	872
578	20250214	120400	1377607290	10000	10000	10000	10000	5
579	20250214	120300	1377557290	9990	9990	9990	9990	2
580	20250214	120200	1377537310	10000	10000	10000	10000	100
581	20250214	120100	1376537310	9980	9980	9980	9980	0
582	20250214	120000	1376537310	9980	9990	9990	9980	3
583	20250214	115900	1376507360	9990	9990	9990	9990	9
584	20250214	115800	1376417450	9980	9980	9980	9980	73
585	20250214	115700	1375688910	9970	9970	9970	9970	50
586	20250214	115600	1375190410	9980	9980	9980	9980	236
587	20250214	115500	1372835130	9990	9990	9990	9990	0
588	20250214	115400	1372835130	9990	9990	9990	9990	1
589	20250214	115300	1372825140	9990	9990	9990	9980	224
590	20250214	115200	1370587590	9990	10000	10000	9990	346
591	20250214	115100	1367127690	10000	10010	10010	10000	64
592	20250214	115000	1366487590	10000	10000	10000	10000	100
593	20250214	114900	1365487590	10000	10020	10040	10000	1045
594	20250214	114800	1355028400	10020	10050	10050	10020	208
595	20250214	114700	1352939840	10050	10050	10050	10050	174
596	20250214	114600	1351191140	10050	10050	10050	10050	20
597	20250214	114500	1350990140	10050	10050	10050	10050	6
598	20250214	114400	1350929840	10050	10050	10050	10050	52
599	20250214	114300	1350407240	10050	10050	10050	10050	52
600	20250214	114200	1349884640	10050	10050	10050	10050	0
601	20250214	114100	1349884640	10050	10050	10050	10050	20
602	20250214	114000	1349683640	10030	10030	10030	10030	28
603	20250214	113900	1349402800	10030	10030	10030	10030	834
604	20250214	113800	1341037780	10030	10030	10030	10030	0
605	20250214	113700	1341037780	10030	10030	10030	10030	1
606	20250214	113600	1341027750	10030	10030	10030	10030	0
607	20250214	113500	1341027750	10030	10030	10030	10030	138
608	20250214	113400	1339643610	10030	10030	10030	10030	148
609	20250214	113300	1338159170	10030	10030	10030	10030	37
610	20250214	113200	1337788060	10020	10030	10030	10020	34
611	20250214	113100	1337447090	10050	10050	10050	10050	10
612	20250214	113000	1337346590	10060	10060	10060	10060	1
613	20250214	112900	1337336530	10030	10030	10030	10030	171
614	20250214	112800	1335621400	10030	10030	10030	10030	13
615	20250214	112700	1335491010	10060	10060	10070	10060	523
616	20250214	112600	1330228630	10050	10010	10050	10010	871
617	20250214	112500	1321489820	10010	10010	10010	10010	1
618	20250214	112400	1321479810	9960	9960	9960	9960	0
619	20250214	112300	1321479810	9960	9960	9960	9960	0
620	20250214	112200	1321479810	9960	10020	10020	9960	691
621	20250214	112100	1314582640	10020	10020	10020	10020	116
622	20250214	112000	1313420320	10030	10030	10030	10030	0
623	20250214	111900	1313420320	10030	10030	10030	10030	151
624	20250214	111800	1311905790	10030	10030	10030	10030	177
625	20250214	111700	1310130480	10030	10030	10030	10030	19
626	20250214	111600	1309939910	9980	10030	10030	9980	15
627	20250214	111500	1309789710	10030	10030	10030	10030	0
628	20250214	111400	1309789710	10030	10010	10030	9970	1514
629	20250214	111300	1294618620	10020	10020	10020	10020	0
630	20250214	111200	1294618620	10020	10020	10020	10020	96
631	20250214	111100	1293656700	10020	10030	10030	10010	833
632	20250214	111000	1285313540	10030	10050	10050	10030	576
633	20250214	110900	1279532860	10050	10110	10110	10040	2114
634	20250214	110800	1258216830	10150	10150	10150	10150	1030
635	20250214	110700	1247762330	10150	10150	10150	10110	200
636	20250214	110600	1245732380	10150	10110	10160	10110	165
637	20250214	110500	1244063030	10100	10090	10160	10090	1199
638	20250214	110400	1231947430	10090	10090	10090	10090	210
639	20250214	110300	1229828530	10090	10110	10110	10090	212
640	20250214	110200	1227687130	10150	10150	10150	10150	1
641	20250214	110100	1227676980	10150	10110	10150	10110	278
642	20250214	110000	1224866360	10190	10150	10200	10150	810
643	20250214	105900	1216618710	10160	10020	10180	10020	11734
644	20250214	105800	1098609590	10010	9990	10010	9970	1717
645	20250214	105700	1081448970	10000	10000	10000	9990	373
646	20250214	105600	1077719170	9990	9980	9990	9960	511
647	20250214	105500	1072621590	9990	9990	9990	9990	16
648	20250214	105400	1072461750	9960	9980	9980	9960	561
649	20250214	105300	1066874150	9950	9990	9990	9950	1298
650	20250214	105200	1053929150	10000	9980	10000	9980	168
651	20250214	105100	1052249350	9980	9990	9990	9980	200
652	20250214	105000	1050252240	9990	9980	9990	9980	274
653	20250214	104900	1047517130	9980	9990	10000	9960	1498
654	20250214	104800	1032556450	9990	9980	9990	9980	300
655	20250214	104700	1029559510	9970	9970	9970	9970	153
656	20250214	104600	1028034100	9970	9970	9970	9960	245
657	20250214	104500	1025593300	9960	9950	9960	9950	560
658	20250214	104400	1020020200	9950	9980	9980	9950	129
659	20250214	104300	1018736330	9990	9970	10030	9970	3070
660	20250214	104200	987985760	9970	9950	10000	9950	7995
661	20250214	104100	908135150	9950	9890	9950	9890	1931
662	20250214	104000	888977640	9860	9860	9860	9860	66
663	20250214	103900	888326880	9840	9840	9840	9840	155
664	20250214	103800	886801680	9860	9900	9900	9860	711
665	20250214	103700	879788970	9900	9860	9950	9860	4531
666	20250214	103600	834922590	9840	9830	9860	9830	2555
667	20250214	103500	809751000	9830	9760	9830	9760	25789
668	20250214	103400	557705780	9760	9770	9770	9760	171
669	20250214	103300	556036070	9770	9760	9770	9760	799
670	20250214	103200	548236840	9760	9760	9760	9760	1
671	20250214	103100	548227080	9750	9750	9750	9750	0
672	20250214	103000	548227080	9750	9750	9750	9750	271
673	20250214	102900	545584830	9760	9770	9770	9760	102
674	20250214	102800	544589300	9770	9770	9770	9770	2090
675	20250214	102700	524170000	9770	9760	9770	9760	693
676	20250214	102600	517401230	9760	9760	9760	9760	695
677	20250214	102500	510618030	9760	9740	9760	9740	480
678	20250214	102400	505939380	9740	9740	9750	9740	620
679	20250214	102300	499900080	9700	9700	9700	9700	45
680	20250214	102200	499463580	9700	9770	9770	9700	1226
681	20250214	102100	487561560	9770	9720	9790	9720	756
682	20250214	102000	480183290	9720	9690	9720	9690	1098
683	20250214	101900	469543380	9690	9690	9690	9690	6016
684	20250214	101800	411248340	9680	9680	9680	9680	100
685	20250214	101700	410280340	9680	9680	9680	9680	0
686	20250214	101600	410280340	9680	9630	9690	9630	868
687	20250214	101500	401870480	9690	9670	9690	9670	3250
688	20250214	101400	370380360	9670	9670	9670	9670	0
689	20250214	101300	370380360	9670	9670	9670	9670	2
690	20250214	101200	370361020	9670	9680	9680	9660	28
691	20250214	101100	370090170	9680	9680	9680	9680	2
692	20250214	101000	370070810	9680	9660	9690	9660	791
693	20250214	100900	362408750	9680	9680	9680	9680	52
694	20250214	100800	361905390	9680	9680	9680	9680	1
695	20250214	100700	361895710	9660	9640	9660	9640	83
696	20250214	100600	361094760	9640	9640	9640	9640	51
697	20250214	100500	360603120	9640	9630	9640	9630	351
698	20250214	100400	357222980	9630	9600	9630	9600	103
699	20250214	100300	356232410	9600	9600	9600	9600	156
700	20250214	100200	354734810	9630	9630	9630	9630	0
701	20250214	100100	354734810	9630	9630	9630	9630	2
702	20250214	100000	354715550	9630	9630	9630	9630	0
703	20250214	095900	354715550	9630	9630	9630	9630	0
704	20250214	095800	354715550	9630	9630	9630	9630	46
705	20250214	095700	354272570	9630	9630	9630	9630	91
706	20250214	095600	353396240	9630	9580	9630	9580	52
707	20250214	095500	352895530	9580	9600	9600	9580	78
708	20250214	095400	352147670	9630	9600	9630	9600	71
709	20250214	095300	351466010	9600	9600	9600	9600	7
710	20250214	095200	351398810	9630	9630	9630	9630	0
711	20250214	095100	351398810	9630	9630	9630	9630	1
712	20250214	095000	351389180	9630	9630	9630	9630	1
713	20250214	094900	351379550	9630	9630	9630	9630	0
714	20250214	094800	351379550	9630	9630	9630	9630	1
715	20250214	094700	351369920	9620	9620	9620	9620	80
716	20250214	094600	350600320	9620	9560	9620	9560	165
717	20250214	094500	349017130	9560	9520	9560	9520	51
718	20250214	094400	348529810	9510	9530	9560	9510	259
719	20250214	094300	346062900	9510	9530	9530	9510	2000
720	20250214	094200	327017070	9560	9560	9560	9560	12
721	20250214	094100	326902350	9530	9550	9550	9530	741
722	20250214	094000	319830330	9560	9560	9560	9560	0
723	20250214	093900	319830330	9560	9560	9560	9560	49
724	20250214	093800	319361890	9560	9560	9560	9560	50
725	20250214	093700	318883890	9560	9560	9560	9560	1
726	20250214	093600	318874330	9560	9560	9560	9560	325
727	20250214	093500	315767330	9570	9590	9590	9570	1366
728	20250214	093400	302691560	9590	9590	9590	9590	102
729	20250214	093300	301713380	9590	9620	9620	9590	365
730	20250214	093200	298204850	9620	9620	9620	9620	40
731	20250214	093100	297820050	9620	9650	9650	9620	235
732	20250214	093000	295554770	9650	9650	9650	9650	11
733	20250214	092900	295448620	9690	9650	9690	9650	2
734	20250214	092800	295429280	9640	9640	9640	9640	0
735	20250214	092700	295429280	9640	9640	9640	9640	15
736	20250214	092600	295284680	9680	9680	9680	9680	0
737	20250214	092500	295284680	9680	9680	9680	9680	0
738	20250214	092400	295284680	9680	9700	9700	9680	758
739	20250214	092300	287940740	9690	9690	9690	9690	2
740	20250214	092200	287921360	9700	9680	9740	9680	315
741	20250214	092100	284865340	9670	9670	9670	9670	1
742	20250214	092000	284855670	9570	9700	9700	9560	1175
743	20250214	091900	273559460	9710	9730	9730	9710	972
744	20250214	091800	264113450	9720	9750	9750	9720	492
745	20250214	091700	259323080	9750	9870	9870	9750	1455
746	20250214	091600	245076270	9870	9850	9870	9850	500
747	20250214	091500	240145430	9850	9860	9860	9800	4574
748	20250214	091400	195157050	9860	9850	9870	9830	4330
749	20250214	091300	152480680	9850	9740	9860	9740	5468
750	20250214	091200	98993470	9740	9730	9740	9730	30
751	20250214	091100	98701370	9750	9740	9750	9740	195
752	20250214	091000	96801270	9730	9680	9730	9680	285
753	20250214	090900	94033420	9680	9650	9680	9650	2786
754	20250214	090800	67146350	9600	9600	9600	9600	202
755	20250214	090700	65207150	9600	9620	9620	9600	60
756	20250214	090600	64630610	9650	9690	9690	9650	635
757	20250214	090500	58490160	9700	9720	9720	9670	2897
758	20250214	090400	30392470	9720	9770	9800	9720	1096
759	20250214	090300	19670860	9770	9780	9790	9770	823
760	20250214	090200	11618120	9700	9620	9700	9620	313
761	20250214	090100	8588730	9620	9620	9620	9620	491
762	20250214	090000	3865310	9610	9680	9680	9610	400