KissMeData/450520/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	214700	4246827055	4990	4990	4990	4990	16145
3	20250211	214600	4246827055	4990	4990	4990	4990	0
4	20250211	214500	4246827055	4990	4990	4990	4990	0
5	20250211	214400	4246827055	4990	4990	4990	4990	0
6	20250211	214300	4246827055	4990	4990	4990	4990	0
7	20250211	214200	4246827055	4990	4990	4990	4990	0
8	20250211	214100	4246827055	4990	4990	4990	4990	0
9	20250211	214000	4246827055	4990	4990	4990	4990	0
10	20250211	213900	4246827055	4990	4990	4990	4990	0
11	20250211	213800	4246827055	4990	4990	4990	4990	0
12	20250211	213700	4246827055	4990	4990	4990	4990	0
13	20250211	213600	4246827055	4990	4990	4990	4990	0
14	20250211	213500	4246827055	4990	4990	4990	4990	0
15	20250211	213400	4246827055	4990	4990	4990	4990	0
16	20250211	213300	4246827055	4990	4990	4990	4990	0
17	20250211	213200	4246827055	4990	4990	4990	4990	0
18	20250211	213100	4246827055	4990	4990	4990	4990	0
19	20250211	213000	4246827055	4990	4990	4990	4990	0
20	20250211	212900	4246827055	4990	4990	4990	4990	0
21	20250211	212800	4246827055	4990	4990	4990	4990	0
22	20250211	212700	4246827055	4990	4990	4990	4990	0
23	20250211	212600	4246827055	4990	4990	4990	4990	0
24	20250211	212500	4246827055	4990	4990	4990	4990	0
25	20250211	212400	4246827055	4990	4990	4990	4990	0
26	20250211	212300	4246827055	4990	4990	4990	4990	0
27	20250211	212200	4246827055	4990	4990	4990	4990	0
28	20250211	212100	4246827055	4990	4990	4990	4990	0
29	20250211	212000	4246827055	4990	4990	4990	4990	0
30	20250211	211900	4246827055	4990	4990	4990	4990	0
31	20250211	211800	4246827055	4990	4990	4990	4990	0
32	20250211	211700	4246827055	4990	4990	4990	4990	16145
33	20250211	211600	4246827055	4990	4990	4990	4990	0
34	20250211	211500	4246827055	4990	4990	4990	4990	0
35	20250211	211400	4246827055	4990	4990	4990	4990	0
36	20250211	211300	4246827055	4990	4990	4990	4990	0
37	20250211	211200	4246827055	4990	4990	4990	4990	0
38	20250211	211100	4246827055	4990	4990	4990	4990	0
39	20250211	211000	4246827055	4990	4990	4990	4990	0
40	20250211	210900	4246827055	4990	4990	4990	4990	0
41	20250211	210800	4246827055	4990	4990	4990	4990	0
42	20250211	210700	4246827055	4990	4990	4990	4990	0
43	20250211	210600	4246827055	4990	4990	4990	4990	0
44	20250211	210500	4246827055	4990	4990	4990	4990	0
45	20250211	210400	4246827055	4990	4990	4990	4990	0
46	20250211	210300	4246827055	4990	4990	4990	4990	0
47	20250211	210200	4246827055	4990	4990	4990	4990	0
48	20250211	210100	4246827055	4990	4990	4990	4990	0
49	20250211	210000	4246827055	4990	4990	4990	4990	0
50	20250211	205900	4246827055	4990	4990	4990	4990	0
51	20250211	205800	4246827055	4990	4990	4990	4990	0
52	20250211	205700	4246827055	4990	4990	4990	4990	0
53	20250211	205600	4246827055	4990	4990	4990	4990	0
54	20250211	205500	4246827055	4990	4990	4990	4990	0
55	20250211	205400	4246827055	4990	4990	4990	4990	0
56	20250211	205300	4246827055	4990	4990	4990	4990	0
57	20250211	205200	4246827055	4990	4990	4990	4990	0
58	20250211	205100	4246827055	4990	4990	4990	4990	0
59	20250211	205000	4246827055	4990	4990	4990	4990	0
60	20250211	204900	4246827055	4990	4990	4990	4990	0
61	20250211	204800	4246827055	4990	4990	4990	4990	0
62	20250211	204700	4246827055	4990	4990	4990	4990	16145
63	20250211	204600	4246827055	4990	4990	4990	4990	0
64	20250211	204500	4246827055	4990	4990	4990	4990	0
65	20250211	204400	4246827055	4990	4990	4990	4990	0
66	20250211	204300	4246827055	4990	4990	4990	4990	0
67	20250211	204200	4246827055	4990	4990	4990	4990	0
68	20250211	204100	4246827055	4990	4990	4990	4990	0
69	20250211	204000	4246827055	4990	4990	4990	4990	0
70	20250211	203900	4246827055	4990	4990	4990	4990	0
71	20250211	203800	4246827055	4990	4990	4990	4990	0
72	20250211	203700	4246827055	4990	4990	4990	4990	0
73	20250211	203600	4246827055	4990	4990	4990	4990	0
74	20250211	203500	4246827055	4990	4990	4990	4990	0
75	20250211	203400	4246827055	4990	4990	4990	4990	0
76	20250211	203300	4246827055	4990	4990	4990	4990	0
77	20250211	203200	4246827055	4990	4990	4990	4990	0
78	20250211	203100	4246827055	4990	4990	4990	4990	0
79	20250211	203000	4246827055	4990	4990	4990	4990	0
80	20250211	202900	4246827055	4990	4990	4990	4990	0
81	20250211	202800	4246827055	4990	4990	4990	4990	0
82	20250211	202700	4246827055	4990	4990	4990	4990	0
83	20250211	202600	4246827055	4990	4990	4990	4990	0
84	20250211	202500	4246827055	4990	4990	4990	4990	0
85	20250211	202400	4246827055	4990	4990	4990	4990	0
86	20250211	202300	4246827055	4990	4990	4990	4990	0
87	20250211	202200	4246827055	4990	4990	4990	4990	0
88	20250211	202100	4246827055	4990	4990	4990	4990	0
89	20250211	202000	4246827055	4990	4990	4990	4990	0
90	20250211	201900	4246827055	4990	4990	4990	4990	0
91	20250211	201800	4246827055	4990	4990	4990	4990	0
92	20250211	201700	4246827055	4990	4990	4990	4990	16145
93	20250211	201600	4246827055	4990	4990	4990	4990	0
94	20250211	201500	4246827055	4990	4990	4990	4990	0
95	20250211	201400	4246827055	4990	4990	4990	4990	0
96	20250211	201300	4246827055	4990	4990	4990	4990	0
97	20250211	201200	4246827055	4990	4990	4990	4990	0
98	20250211	201100	4246827055	4990	4990	4990	4990	0
99	20250211	201000	4246827055	4990	4990	4990	4990	0
100	20250211	200900	4246827055	4990	4990	4990	4990	0
101	20250211	200800	4246827055	4990	4990	4990	4990	0
102	20250211	200700	4246827055	4990	4990	4990	4990	0
103	20250211	200600	4246827055	4990	4990	4990	4990	0
104	20250211	200500	4246827055	4990	4990	4990	4990	0
105	20250211	200400	4246827055	4990	4990	4990	4990	0
106	20250211	200300	4246827055	4990	4990	4990	4990	0
107	20250211	200200	4246827055	4990	4990	4990	4990	0
108	20250211	200100	4246827055	4990	4990	4990	4990	0
109	20250211	200000	4246827055	4990	4990	4990	4990	0
110	20250211	195900	4246827055	4990	4990	4990	4990	0
111	20250211	195800	4246827055	4990	4990	4990	4990	0
112	20250211	195700	4246827055	4990	4990	4990	4990	0
113	20250211	195600	4246827055	4990	4990	4990	4990	0
114	20250211	195500	4246827055	4990	4990	4990	4990	0
115	20250211	195400	4246827055	4990	4990	4990	4990	0
116	20250211	195300	4246827055	4990	4990	4990	4990	0
117	20250211	195200	4246827055	4990	4990	4990	4990	0
118	20250211	195100	4246827055	4990	4990	4990	4990	0
119	20250211	195000	4246827055	4990	4990	4990	4990	0
120	20250211	194900	4246827055	4990	4990	4990	4990	0
121	20250211	194800	4246827055	4990	4990	4990	4990	0
122	20250211	194700	4246827055	4990	4990	4990	4990	16145
123	20250211	194600	4246827055	4990	4990	4990	4990	0
124	20250211	194500	4246827055	4990	4990	4990	4990	0
125	20250211	194400	4246827055	4990	4990	4990	4990	0
126	20250211	194300	4246827055	4990	4990	4990	4990	0
127	20250211	194200	4246827055	4990	4990	4990	4990	0
128	20250211	194100	4246827055	4990	4990	4990	4990	0
129	20250211	194000	4246827055	4990	4990	4990	4990	0
130	20250211	193900	4246827055	4990	4990	4990	4990	0
131	20250211	193800	4246827055	4990	4990	4990	4990	0
132	20250211	193700	4246827055	4990	4990	4990	4990	0
133	20250211	193600	4246827055	4990	4990	4990	4990	0
134	20250211	193500	4246827055	4990	4990	4990	4990	0
135	20250211	193400	4246827055	4990	4990	4990	4990	0
136	20250211	193300	4246827055	4990	4990	4990	4990	0
137	20250211	193200	4246827055	4990	4990	4990	4990	0
138	20250211	193100	4246827055	4990	4990	4990	4990	0
139	20250211	193000	4246827055	4990	4990	4990	4990	0
140	20250211	192900	4246827055	4990	4990	4990	4990	0
141	20250211	192800	4246827055	4990	4990	4990	4990	0
142	20250211	192700	4246827055	4990	4990	4990	4990	0
143	20250211	192600	4246827055	4990	4990	4990	4990	0
144	20250211	192500	4246827055	4990	4990	4990	4990	0
145	20250211	192400	4246827055	4990	4990	4990	4990	0
146	20250211	192300	4246827055	4990	4990	4990	4990	0
147	20250211	192200	4246827055	4990	4990	4990	4990	0
148	20250211	192100	4246827055	4990	4990	4990	4990	0
149	20250211	192000	4246827055	4990	4990	4990	4990	0
150	20250211	191900	4246827055	4990	4990	4990	4990	0
151	20250211	191800	4246827055	4990	4990	4990	4990	0
152	20250211	191700	4246827055	4990	4990	4990	4990	16145
153	20250211	191600	4246827055	4990	4990	4990	4990	0
154	20250211	191500	4246827055	4990	4990	4990	4990	0
155	20250211	191400	4246827055	4990	4990	4990	4990	0
156	20250211	191300	4246827055	4990	4990	4990	4990	0
157	20250211	191200	4246827055	4990	4990	4990	4990	0
158	20250211	191100	4246827055	4990	4990	4990	4990	0
159	20250211	191000	4246827055	4990	4990	4990	4990	0
160	20250211	190900	4246827055	4990	4990	4990	4990	0
161	20250211	190800	4246827055	4990	4990	4990	4990	0
162	20250211	190700	4246827055	4990	4990	4990	4990	0
163	20250211	190600	4246827055	4990	4990	4990	4990	0
164	20250211	190500	4246827055	4990	4990	4990	4990	0
165	20250211	190400	4246827055	4990	4990	4990	4990	0
166	20250211	190300	4246827055	4990	4990	4990	4990	0
167	20250211	190200	4246827055	4990	4990	4990	4990	0
168	20250211	190100	4246827055	4990	4990	4990	4990	0
169	20250211	190000	4246827055	4990	4990	4990	4990	0
170	20250211	185900	4246827055	4990	4990	4990	4990	0
171	20250211	185800	4246827055	4990	4990	4990	4990	0
172	20250211	185700	4246827055	4990	4990	4990	4990	0
173	20250211	185600	4246827055	4990	4990	4990	4990	0
174	20250211	185500	4246827055	4990	4990	4990	4990	0
175	20250211	185400	4246827055	4990	4990	4990	4990	0
176	20250211	185300	4246827055	4990	4990	4990	4990	0
177	20250211	185200	4246827055	4990	4990	4990	4990	0
178	20250211	185100	4246827055	4990	4990	4990	4990	0
179	20250211	185000	4246827055	4990	4990	4990	4990	0
180	20250211	184900	4246827055	4990	4990	4990	4990	0
181	20250211	184800	4246827055	4990	4990	4990	4990	0
182	20250211	184700	4246827055	4990	4990	4990	4990	16145
183	20250211	184600	4246827055	4990	4990	4990	4990	0
184	20250211	184500	4246827055	4990	4990	4990	4990	0
185	20250211	184400	4246827055	4990	4990	4990	4990	0
186	20250211	184300	4246827055	4990	4990	4990	4990	0
187	20250211	184200	4246827055	4990	4990	4990	4990	0
188	20250211	184100	4246827055	4990	4990	4990	4990	0
189	20250211	184000	4246827055	4990	4990	4990	4990	0
190	20250211	183900	4246827055	4990	4990	4990	4990	0
191	20250211	183800	4246827055	4990	4990	4990	4990	0
192	20250211	183700	4246827055	4990	4990	4990	4990	0
193	20250211	183600	4246827055	4990	4990	4990	4990	0
194	20250211	183500	4246827055	4990	4990	4990	4990	0
195	20250211	183400	4246827055	4990	4990	4990	4990	0
196	20250211	183300	4246827055	4990	4990	4990	4990	0
197	20250211	183200	4246827055	4990	4990	4990	4990	0
198	20250211	183100	4246827055	4990	4990	4990	4990	0
199	20250211	183000	4246827055	4990	4990	4990	4990	0
200	20250211	182900	4246827055	4990	4990	4990	4990	0
201	20250211	182800	4246827055	4990	4990	4990	4990	0
202	20250211	182700	4246827055	4990	4990	4990	4990	0
203	20250211	182600	4246827055	4990	4990	4990	4990	0
204	20250211	182500	4246827055	4990	4990	4990	4990	0
205	20250211	182400	4246827055	4990	4990	4990	4990	0
206	20250211	182300	4246827055	4990	4990	4990	4990	0
207	20250211	182200	4246827055	4990	4990	4990	4990	0
208	20250211	182100	4246827055	4990	4990	4990	4990	0
209	20250211	182000	4246827055	4990	4990	4990	4990	0
210	20250211	181900	4246827055	4990	4990	4990	4990	0
211	20250211	181800	4246827055	4990	4990	4990	4990	0
212	20250211	181700	4246827055	4990	4990	4990	4990	16145
213	20250211	181600	4246827055	4990	4990	4990	4990	0
214	20250211	181500	4246827055	4990	4990	4990	4990	0
215	20250211	181400	4246827055	4990	4990	4990	4990	0
216	20250211	181300	4246827055	4990	4990	4990	4990	0
217	20250211	181200	4246827055	4990	4990	4990	4990	0
218	20250211	181100	4246827055	4990	4990	4990	4990	0
219	20250211	181000	4246827055	4990	4990	4990	4990	0
220	20250211	180900	4246827055	4990	4990	4990	4990	0
221	20250211	180800	4246827055	4990	4990	4990	4990	0
222	20250211	180700	4246827055	4990	4990	4990	4990	0
223	20250211	180600	4246827055	4990	4990	4990	4990	0
224	20250211	180500	4246827055	4990	4990	4990	4990	0
225	20250211	180400	4246827055	4990	4990	4990	4990	0
226	20250211	180300	4246827055	4990	4990	4990	4990	0
227	20250211	180200	4246827055	4990	4990	4990	4990	0
228	20250211	180100	4246827055	4990	4990	4990	4990	0
229	20250211	180000	4246827055	4990	4990	4990	4990	0
230	20250211	175900	4246827055	4990	4990	4990	4990	0
231	20250211	175800	4246827055	4990	4990	4990	4990	0
232	20250211	175700	4246827055	4990	4990	4990	4990	0
233	20250211	175600	4246827055	4990	4990	4990	4990	0
234	20250211	175500	4246827055	4990	4990	4990	4990	0
235	20250211	175400	4246827055	4990	4990	4990	4990	0
236	20250211	175300	4246827055	4990	4990	4990	4990	0
237	20250211	175200	4246827055	4990	4990	4990	4990	0
238	20250211	175100	4246827055	4990	4990	4990	4990	0
239	20250211	175000	4246827055	4990	4990	4990	4990	0
240	20250211	174900	4246827055	4990	4990	4990	4990	0
241	20250211	174800	4246827055	4990	4990	4990	4990	0
242	20250211	174700	4246827055	4990	4990	4990	4990	16145
243	20250211	174600	4246827055	4990	4990	4990	4990	0
244	20250211	174500	4246827055	4990	4990	4990	4990	0
245	20250211	174400	4246827055	4990	4990	4990	4990	0
246	20250211	174300	4246827055	4990	4990	4990	4990	0
247	20250211	174200	4246827055	4990	4990	4990	4990	0
248	20250211	174100	4246827055	4990	4990	4990	4990	0
249	20250211	174000	4246827055	4990	4990	4990	4990	0
250	20250211	173900	4246827055	4990	4990	4990	4990	0
251	20250211	173800	4246827055	4990	4990	4990	4990	0
252	20250211	173700	4246827055	4990	4990	4990	4990	0
253	20250211	173600	4246827055	4990	4990	4990	4990	0
254	20250211	173500	4246827055	4990	4990	4990	4990	0
255	20250211	173400	4246827055	4990	4990	4990	4990	0
256	20250211	173300	4246827055	4990	4990	4990	4990	0
257	20250211	173200	4246827055	4990	4990	4990	4990	0
258	20250211	173100	4246827055	4990	4990	4990	4990	0
259	20250211	173000	4246827055	4990	4990	4990	4990	0
260	20250211	172900	4246827055	4990	4990	4990	4990	0
261	20250211	172800	4246827055	4990	4990	4990	4990	0
262	20250211	172700	4246827055	4990	4990	4990	4990	0
263	20250211	172600	4246827055	4990	4990	4990	4990	0
264	20250211	172500	4246827055	4990	4990	4990	4990	0
265	20250211	172400	4246827055	4990	4990	4990	4990	0
266	20250211	172300	4246827055	4990	4990	4990	4990	0
267	20250211	172200	4246827055	4990	4990	4990	4990	0
268	20250211	172100	4246827055	4990	4990	4990	4990	0
269	20250211	172000	4246827055	4990	4990	4990	4990	0
270	20250211	171900	4246827055	4990	4990	4990	4990	0
271	20250211	171800	4246827055	4990	4990	4990	4990	0
272	20250211	171700	4246827055	4990	4990	4990	4990	16145
273	20250211	171600	4246827055	4990	4990	4990	4990	0
274	20250211	171500	4246827055	4990	4990	4990	4990	0
275	20250211	171400	4246827055	4990	4990	4990	4990	0
276	20250211	171300	4246827055	4990	4990	4990	4990	0
277	20250211	171200	4246827055	4990	4990	4990	4990	0
278	20250211	171100	4246827055	4990	4990	4990	4990	0
279	20250211	171000	4246827055	4990	4990	4990	4990	0
280	20250211	170900	4246827055	4990	4990	4990	4990	0
281	20250211	170800	4246827055	4990	4990	4990	4990	0
282	20250211	170700	4246827055	4990	4990	4990	4990	0
283	20250211	170600	4246827055	4990	4990	4990	4990	0
284	20250211	170500	4246827055	4990	4990	4990	4990	0
285	20250211	170400	4246827055	4990	4990	4990	4990	0
286	20250211	170300	4246827055	4990	4990	4990	4990	0
287	20250211	170200	4246827055	4990	4990	4990	4990	0
288	20250211	170100	4246827055	4990	4990	4990	4990	0
289	20250211	170000	4246827055	4990	4990	4990	4990	0
290	20250211	165900	4246827055	4990	4990	4990	4990	0
291	20250211	165800	4246827055	4990	4990	4990	4990	0
292	20250211	165700	4246827055	4990	4990	4990	4990	0
293	20250211	165600	4246827055	4990	4990	4990	4990	0
294	20250211	165500	4246827055	4990	4990	4990	4990	0
295	20250211	165400	4246827055	4990	4990	4990	4990	0
296	20250211	165300	4246827055	4990	4990	4990	4990	0
297	20250211	165200	4246827055	4990	4990	4990	4990	0
298	20250211	165100	4246827055	4990	4990	4990	4990	0
299	20250211	165000	4246827055	4990	4990	4990	4990	0
300	20250211	164900	4246827055	4990	4990	4990	4990	0
301	20250211	164800	4246827055	4990	4990	4990	4990	0
302	20250211	164700	4246827055	4990	4990	4990	4990	16145
303	20250211	164600	4246827055	4990	4990	4990	4990	0
304	20250211	164500	4246827055	4990	4990	4990	4990	0
305	20250211	164400	4246827055	4990	4990	4990	4990	0
306	20250211	164300	4246827055	4990	4990	4990	4990	0
307	20250211	164200	4246827055	4990	4990	4990	4990	0
308	20250211	164100	4246827055	4990	4990	4990	4990	0
309	20250211	164000	4246827055	4990	4990	4990	4990	0
310	20250211	163900	4246827055	4990	4990	4990	4990	0
311	20250211	163800	4246827055	4990	4990	4990	4990	0
312	20250211	163700	4246827055	4990	4990	4990	4990	0
313	20250211	163600	4246827055	4990	4990	4990	4990	0
314	20250211	163500	4246827055	4990	4990	4990	4990	0
315	20250211	163400	4246827055	4990	4990	4990	4990	0
316	20250211	163300	4246827055	4990	4990	4990	4990	0
317	20250211	163200	4246827055	4990	4990	4990	4990	0
318	20250211	163100	4246827055	4990	4990	4990	4990	0
319	20250211	163000	4246827055	4990	4990	4990	4990	0
320	20250211	162900	4246827055	4990	4990	4990	4990	0
321	20250211	162800	4246827055	4990	4990	4990	4990	0
322	20250211	162700	4246827055	4990	4990	4990	4990	0
323	20250211	162600	4246827055	4990	4990	4990	4990	0
324	20250211	162500	4246827055	4990	4990	4990	4990	0
325	20250211	162400	4246827055	4990	4990	4990	4990	0
326	20250211	162300	4246827055	4990	4990	4990	4990	0
327	20250211	162200	4246827055	4990	4990	4990	4990	0
328	20250211	162100	4246827055	4990	4990	4990	4990	0
329	20250211	162000	4246827055	4990	4990	4990	4990	0
330	20250211	161900	4246827055	4990	4990	4990	4990	0
331	20250211	161800	4246827055	4990	4990	4990	4990	0
332	20250211	161700	4246827055	4990	4990	4990	4990	16145
333	20250211	161600	4246827055	4990	4990	4990	4990	0
334	20250211	161500	4246827055	4990	4990	4990	4990	0
335	20250211	161400	4246827055	4990	4990	4990	4990	0
336	20250211	161300	4246827055	4990	4990	4990	4990	0
337	20250211	161200	4246827055	4990	4990	4990	4990	0
338	20250211	161100	4246827055	4990	4990	4990	4990	0
339	20250211	161000	4246827055	4990	4990	4990	4990	0
340	20250211	160900	4246827055	4990	4990	4990	4990	0
341	20250211	160800	4246827055	4990	4990	4990	4990	0
342	20250211	160700	4246827055	4990	4990	4990	4990	0
343	20250211	160600	4246827055	4990	4990	4990	4990	0
344	20250211	160500	4246827055	4990	4990	4990	4990	0
345	20250211	160400	4246827055	4990	4990	4990	4990	0
346	20250211	160300	4246827055	4990	4990	4990	4990	0
347	20250211	160200	4246827055	4990	4990	4990	4990	0
348	20250211	160100	4246827055	4990	4990	4990	4990	0
349	20250211	160000	4246827055	4990	4990	4990	4990	0
350	20250211	155900	4246827055	4990	4990	4990	4990	0
351	20250211	155800	4246827055	4990	4990	4990	4990	0
352	20250211	155700	4246827055	4990	4990	4990	4990	0
353	20250211	155600	4246827055	4990	4990	4990	4990	0
354	20250211	155500	4246827055	4990	4990	4990	4990	0
355	20250211	155400	4246827055	4990	4990	4990	4990	0
356	20250211	155300	4246827055	4990	4990	4990	4990	0
357	20250211	155200	4246827055	4990	4990	4990	4990	0
358	20250211	155100	4246827055	4990	4990	4990	4990	0
359	20250211	155000	4246827055	4990	4990	4990	4990	0
360	20250211	154900	4246827055	4990	4990	4990	4990	0
361	20250211	154800	4246827055	4990	4990	4990	4990	0
362	20250211	154700	4246827055	4990	4990	4990	4990	16145
363	20250211	154600	4246827055	4990	4990	4990	4990	0
364	20250211	154500	4246827055	4990	4990	4990	4990	0
365	20250211	154400	4246827055	4990	4990	4990	4990	0
366	20250211	154300	4246827055	4990	4990	4990	4990	0
367	20250211	154200	4246827055	4990	4990	4990	4990	0
368	20250211	154100	4246827055	4990	4990	4990	4990	0
369	20250211	154000	4246827055	4990	4990	4990	4990	0
370	20250211	153900	4246827055	4990	4990	4990	4990	0
371	20250211	153800	4246827055	4990	4990	4990	4990	0
372	20250211	153700	4246827055	4990	4990	4990	4990	0
373	20250211	153600	4246827055	4990	4990	4990	4990	0
374	20250211	153500	4246827055	4990	4990	4990	4990	0
375	20250211	153400	4246827055	4990	4990	4990	4990	0
376	20250211	153300	4246827055	4990	4990	4990	4990	0
377	20250211	153200	4246827055	4990	4990	4990	4990	0
378	20250211	153100	4246827055	4990	4990	4990	4990	0
379	20250211	153000	4246827055	4990	4990	4990	4990	16145
380	20250211	152900	4166263505	4990	4990	4990	4990	0
381	20250211	152800	4166263505	4990	4990	4990	4990	0
382	20250211	152700	4166263505	4990	4990	4990	4990	0
383	20250211	152600	4166263505	4990	4990	4990	4990	0
384	20250211	152500	4166263505	4990	4990	4990	4990	0
385	20250211	152400	4166263505	4990	4990	4990	4990	0
386	20250211	152300	4166263505	4990	4990	4990	4990	0
387	20250211	152200	4166263505	4990	4990	4990	4990	0
388	20250211	152100	4166263505	4990	4990	4990	4990	0
389	20250211	152000	4166263505	4990	4990	4990	4990	0
390	20250211	151900	4166263505	4990	5000	5010	4990	4118
391	20250211	151800	4145685355	5010	5020	5020	5000	1537
392	20250211	151700	4137981955	5020	5000	5020	5000	3288
393	20250211	151600	4121518545	4995	5000	5000	4995	1274
394	20250211	151500	4115150015	5000	5000	5000	5000	1738
395	20250211	151400	4106460015	5000	5000	5010	4995	374
396	20250211	151300	4104590775	4990	5010	5010	4990	7251
397	20250211	151200	4068357750	5010	5010	5010	5000	798
398	20250211	151100	4064360870	5010	5000	5010	5000	3033
399	20250211	151000	4049194830	5010	5020	5030	5010	8225
400	20250211	150900	4007957580	5030	5030	5030	5030	224
401	20250211	150800	4006830860	5040	5030	5040	5020	1156
402	20250211	150700	4001011570	5030	5040	5040	5020	751
403	20250211	150600	3997233990	5040	5030	5040	5020	2858
404	20250211	150500	3982858490	5020	5030	5030	5010	793
405	20250211	150400	3978881140	5030	5030	5030	5000	1690
406	20250211	150300	3970414560	5020	5020	5020	5020	562
407	20250211	150200	3967593320	5020	5030	5030	5020	710
408	20250211	150100	3964028990	5030	5020	5030	5020	55
409	20250211	150000	3963752360	5020	5010	5020	5010	1380
410	20250211	145900	3956837410	5020	5020	5030	5010	555
411	20250211	145800	3954053210	5030	5020	5030	5020	224
412	20250211	145700	3952928700	5020	5010	5020	5010	623
413	20250211	145600	3949806840	5010	5010	5010	5000	563
414	20250211	145500	3946991060	5010	5000	5010	5000	4460
415	20250211	145400	3924688900	5000	5000	5010	5000	12480
416	20250211	145300	3862288760	5010	5010	5020	5000	2205
417	20250211	145200	3851250600	5020	5020	5020	5010	1636
418	20250211	145100	3843053890	5010	5020	5020	5010	1275
419	20250211	145000	3836661970	5030	5020	5030	5010	1059
420	20250211	144900	3831355930	5040	5020	5040	5000	10232
421	20250211	144800	3780070420	5020	5030	5030	5020	2042
422	20250211	144700	3769807920	5030	5050	5050	5030	562
423	20250211	144600	3766980870	5050	5030	5050	5030	537
424	20250211	144500	3764279450	5030	5030	5030	5030	1072
425	20250211	144400	3758887290	5040	5040	5040	5040	185
426	20250211	144300	3757954890	5050	5040	5050	5030	1459
427	20250211	144200	3750606520	5040	5040	5040	5030	1455
428	20250211	144100	3743282350	5030	5030	5030	5020	4879
429	20250211	144000	3718760570	5030	5060	5060	5030	5019
430	20250211	143900	3693438120	5060	5050	5060	5050	291
431	20250211	143800	3691966160	5050	5050	5050	5050	3744
432	20250211	143700	3673058960	5050	5060	5070	5050	435
433	20250211	143600	3670857610	5050	5050	5050	5050	3733
434	20250211	143500	3652005960	5050	5070	5070	5050	588
435	20250211	143400	3649034960	5060	5080	5080	5060	701
436	20250211	143300	3645487880	5060	5070	5080	5060	26062
437	20250211	143200	3513580610	5070	5070	5070	5070	0
438	20250211	143100	3513580610	5070	5080	5080	5070	556
439	20250211	143000	3510757800	5090	5080	5090	5070	552
440	20250211	142900	3507956880	5080	5080	5080	5070	2871
441	20250211	142800	3493393410	5070	5070	5070	5070	0
442	20250211	142700	3493393410	5070	5080	5080	5070	1387
443	20250211	142600	3486356990	5080	5080	5080	5080	1479
444	20250211	142500	3478843670	5090	5090	5090	5090	507
445	20250211	142400	3476263040	5090	5080	5090	5080	11
446	20250211	142300	3476207060	5090	5090	5090	5090	230
447	20250211	142200	3475036360	5080	5080	5080	5080	888
448	20250211	142100	3470525320	5080	5070	5080	5070	117
449	20250211	142000	3469930980	5080	5080	5090	5080	269
450	20250211	141900	3468564450	5070	5080	5080	5070	4182
451	20250211	141800	3447357910	5080	5080	5080	5080	708
452	20250211	141700	3443761270	5080	5080	5080	5080	23
453	20250211	141600	3443644430	5090	5090	5090	5090	1
454	20250211	141500	3443639340	5090	5090	5090	5090	304
455	20250211	141400	3442091980	5090	5080	5090	5080	147
456	20250211	141300	3441345200	5080	5080	5080	5080	841
457	20250211	141200	3437072920	5080	5080	5080	5080	464
458	20250211	141100	3434715800	5070	5070	5080	5070	1677
459	20250211	141000	3426213360	5080	5070	5080	5070	185
460	20250211	140900	3425273860	5070	5070	5070	5070	2828
461	20250211	140800	3410935900	5070	5070	5080	5070	2762
462	20250211	140700	3396930650	5070	5080	5080	5070	426
463	20250211	140600	3394770730	5070	5090	5090	5070	339
464	20250211	140500	3393050320	5090	5080	5090	5080	321
465	20250211	140400	3391419410	5100	5100	5100	5100	1
466	20250211	140300	3391414310	5080	5090	5090	5080	1935
467	20250211	140200	3381575630	5100	5100	5100	5100	50
468	20250211	140100	3381320630	5100	5090	5100	5090	295
469	20250211	140000	3379818890	5080	5100	5100	5080	304
470	20250211	135900	3378272070	5100	5100	5100	5100	5
471	20250211	135800	3378246570	5100	5100	5100	5090	155
472	20250211	135700	3377457600	5100	5100	5100	5100	10
473	20250211	135600	3377406600	5090	5090	5090	5090	0
474	20250211	135500	3377406600	5090	5090	5090	5090	381
475	20250211	135400	3375467310	5090	5090	5090	5090	21
476	20250211	135300	3375360420	5090	5090	5100	5090	304
477	20250211	135200	3373812060	5090	5090	5100	5090	511
478	20250211	135100	3371211030	5080	5080	5080	5080	0
479	20250211	135000	3371211030	5080	5080	5080	5080	275
480	20250211	134900	3369814030	5080	5080	5080	5080	200
481	20250211	134800	3368798030	5080	5080	5080	5080	40
482	20250211	134700	3368594830	5100	5090	5100	5080	1871
483	20250211	134600	3359084940	5090	5090	5090	5090	195
484	20250211	134500	3358092390	5120	5090	5120	5090	177
485	20250211	134400	3357189740	5090	5090	5090	5090	650
486	20250211	134300	3353881240	5090	5090	5090	5090	54
487	20250211	134200	3353606380	5090	5090	5090	5090	10
488	20250211	134100	3353555480	5090	5090	5090	5090	1
489	20250211	134000	3353550390	5100	5100	5100	5100	561
490	20250211	133900	3350689290	5100	5100	5100	5100	64
491	20250211	133800	3350362890	5120	5100	5120	5100	4
492	20250211	133700	3350342470	5130	5120	5130	5090	1023
493	20250211	133600	3345135060	5120	5130	5130	5120	70
494	20250211	133500	3344776560	5130	5130	5130	5130	63
495	20250211	133400	3344453370	5130	5090	5130	5090	492
496	20250211	133300	3341937240	5100	5110	5120	5100	1331
497	20250211	133200	3335146850	5120	5120	5120	5120	1
498	20250211	133100	3335141730	5120	5110	5120	5110	1324
499	20250211	133000	3328364350	5110	5110	5110	5110	5
500	20250211	132900	3328338800	5110	5110	5110	5110	3
501	20250211	132800	3328323470	5120	5120	5120	5120	20
502	20250211	132700	3328221070	5120	5120	5120	5120	128
503	20250211	132600	3327565710	5120	5110	5120	5110	13
504	20250211	132500	3327499160	5100	5100	5100	5100	1003
505	20250211	132400	3322383860	5100	5100	5100	5100	221
506	20250211	132300	3321256760	5110	5100	5110	5100	1188
507	20250211	132200	3315197950	5100	5110	5110	5100	61
508	20250211	132100	3314886750	5110	5110	5110	5110	277
509	20250211	132000	3313471280	5110	5110	5110	5110	544
510	20250211	131900	3310691440	5110	5110	5110	5100	343
511	20250211	131800	3308939210	5090	5100	5100	5090	6742
512	20250211	131700	3274606010	5100	5100	5110	5100	1017
513	20250211	131600	3269419250	5100	5110	5110	5100	501
514	20250211	131500	3266864140	5100	5100	5100	5100	531
515	20250211	131400	3264156040	5100	5100	5100	5090	2701
516	20250211	131300	3250400630	5100	5100	5100	5100	970
517	20250211	131200	3245453630	5100	5110	5120	5100	3280
518	20250211	131100	3228707450	5120	5120	5120	5120	0
519	20250211	131000	3228707450	5120	5120	5120	5120	181
520	20250211	130900	3227780730	5130	5130	5130	5130	10
521	20250211	130800	3227729430	5130	5110	5130	5110	33
522	20250211	130700	3227560620	5120	5110	5120	5110	140
523	20250211	130600	3226845210	5110	5140	5140	5110	2006
524	20250211	130500	3216587420	5120	5120	5140	5120	2224
525	20250211	130400	3205200400	5130	5110	5130	5110	1326
526	20250211	130300	3198405980	5110	5110	5110	5110	68
527	20250211	130200	3198058500	5110	5120	5120	5110	378
528	20250211	130100	3196124140	5120	5120	5120	5120	118
529	20250211	130000	3195519980	5120	5130	5130	5120	3
530	20250211	125900	3195504610	5130	5110	5130	5110	470
531	20250211	125800	3193096830	5110	5120	5120	5110	525
532	20250211	125700	3190411280	5130	5130	5130	5130	0
533	20250211	125600	3190411280	5130	5130	5130	5130	12
534	20250211	125500	3190349720	5140	5150	5150	5130	7241
535	20250211	125400	3153132150	5150	5160	5160	5150	108
536	20250211	125300	3152575920	5160	5140	5160	5140	1262
537	20250211	125200	3146076620	5150	5150	5150	5140	272
538	20250211	125100	3144676820	5150	5150	5150	5140	488
539	20250211	125000	3142163920	5150	5150	5150	5150	1276
540	20250211	124900	3135592520	5150	5140	5150	5140	1144
541	20250211	124800	3129707930	5140	5130	5140	5130	2048
542	20250211	124700	3119183840	5130	5140	5140	5130	391
543	20250211	124600	3117174190	5140	5130	5140	5130	1323
544	20250211	124500	3110385900	5130	5130	5130	5120	846
545	20250211	124400	3106047860	5130	5120	5130	5120	39
546	20250211	124300	3105848120	5120	5120	5120	5120	893
547	20250211	124200	3101275960	5120	5130	5130	5120	308
548	20250211	124100	3099698990	5130	5120	5130	5120	160
549	20250211	124000	3098879690	5120	5120	5120	5110	69
550	20250211	123900	3098526480	5100	5110	5120	5100	62
551	20250211	123800	3098209660	5110	5120	5120	5110	707
552	20250211	123700	3094596880	5120	5120	5120	5120	101
553	20250211	123600	3094079760	5120	5120	5120	5120	15
554	20250211	123500	3094002960	5120	5120	5120	5120	76
555	20250211	123400	3093613840	5110	5110	5110	5110	141
556	20250211	123300	3092893330	5110	5100	5110	5090	544
557	20250211	123200	3090119030	5090	5090	5090	5090	133
558	20250211	123100	3089442060	5090	5100	5100	5090	400
559	20250211	123000	3087403750	5100	5090	5100	5090	67
560	20250211	122900	3087062150	5090	5090	5090	5090	586
561	20250211	122800	3084079410	5100	5100	5100	5100	484
562	20250211	122700	3081611010	5090	5100	5100	5090	25
563	20250211	122600	3081483520	5100	5100	5100	5100	196
564	20250211	122500	3080483920	5100	5100	5100	5100	73
565	20250211	122400	3080111620	5100	5090	5100	5090	94
566	20250211	122300	3079633060	5090	5090	5090	5090	212
567	20250211	122200	3078553980	5090	5090	5090	5090	25
568	20250211	122100	3078426730	5080	5090	5090	5070	518
569	20250211	122000	3075794250	5090	5090	5090	5090	169
570	20250211	121900	3074934040	5090	5080	5090	5080	12
571	20250211	121800	3074873070	5090	5090	5090	5090	1
572	20250211	121700	3074867980	5090	5090	5090	5080	42
573	20250211	121600	3074654210	5090	5080	5090	5080	143
574	20250211	121500	3073927340	5080	5090	5090	5080	410
575	20250211	121400	3071842480	5090	5080	5090	5080	37
576	20250211	121300	3071654460	5080	5080	5080	5080	3
577	20250211	121200	3071639220	5080	5080	5080	5070	207
578	20250211	121100	3070589470	5070	5090	5090	5070	373
579	20250211	121000	3068694400	5080	5080	5080	5080	1195
580	20250211	120900	3062623800	5070	5070	5070	5070	1209
581	20250211	120800	3056494170	5070	5070	5080	5060	5714
582	20250211	120700	3027546350	5070	5080	5080	5070	2795
583	20250211	120600	3013359520	5090	5090	5090	5090	1021
584	20250211	120500	3008162630	5100	5100	5110	5100	315
585	20250211	120400	3006556120	5110	5110	5110	5110	305
586	20250211	120300	3004997570	5110	5100	5110	5090	361
587	20250211	120200	3003159180	5110	5110	5110	5110	48
588	20250211	120100	3002913900	5110	5110	5110	5110	2
589	20250211	120000	3002903680	5110	5100	5110	5090	33
590	20250211	115900	3002735410	5090	5090	5090	5090	1
591	20250211	115800	3002730320	5110	5110	5120	5090	863
592	20250211	115700	2998331670	5110	5110	5120	5110	92
593	20250211	115600	2997860940	5100	5100	5100	5100	404
594	20250211	115500	2995800540	5090	5090	5090	5090	212
595	20250211	115400	2994721460	5090	5090	5090	5090	0
596	20250211	115300	2994721460	5090	5090	5090	5090	0
597	20250211	115200	2994721460	5090	5090	5090	5090	53
598	20250211	115100	2994451690	5090	5090	5090	5090	3
599	20250211	115000	2994436420	5090	5080	5090	5080	325
600	20250211	114900	2992782550	5080	5090	5090	5080	483
601	20250211	114800	2990328330	5080	5080	5080	5070	595
602	20250211	114700	2987309800	5070	5080	5080	5070	4274
603	20250211	114600	2965618390	5080	5090	5100	5080	370
604	20250211	114500	2963735580	5100	5090	5100	5080	733
605	20250211	114400	2960005670	5100	5090	5100	5080	1515
606	20250211	114300	2952307560	5090	5090	5090	5080	1097
607	20250211	114200	2946727830	5090	5100	5100	5090	63
608	20250211	114100	2946406630	5080	5090	5100	5080	5940
609	20250211	114000	2916205950	5080	5120	5120	5080	15290
610	20250211	113900	2838227920	5120	5120	5130	5120	2196
611	20250211	113800	2826984390	5120	5130	5140	5120	3213
612	20250211	113700	2810529800	5130	5120	5130	5120	2326
613	20250211	113600	2798605080	5120	5130	5130	5120	1835
614	20250211	113500	2789202530	5140	5130	5140	5120	409
615	20250211	113400	2787100940	5130	5130	5130	5130	441
616	20250211	113300	2784838610	5130	5130	5130	5120	915
617	20250211	113200	2780145060	5130	5130	5130	5130	1131
618	20250211	113100	2774343030	5130	5140	5140	5130	11
619	20250211	113000	2774286590	5120	5120	5130	5120	1429
620	20250211	112900	2766968100	5130	5130	5130	5120	75
621	20250211	112800	2766583870	5120	5130	5150	5120	139
622	20250211	112700	2765868220	5130	5130	5140	5120	453
623	20250211	112600	2763544110	5120	5120	5130	5120	181
624	20250211	112500	2762617380	5130	5130	5130	5130	122
625	20250211	112400	2761991520	5130	5130	5130	5120	359
626	20250211	112300	2760150150	5120	5120	5130	5120	509
627	20250211	112200	2757541560	5120	5130	5130	5120	5835
628	20250211	112100	2727611530	5140	5140	5140	5140	144
629	20250211	112000	2726871370	5140	5140	5140	5130	224
630	20250211	111900	2725720150	5130	5140	5140	5130	460
631	20250211	111800	2723355860	5140	5130	5140	5130	470
632	20250211	111700	2720944560	5130	5130	5130	5130	737
633	20250211	111600	2717163750	5140	5140	5140	5140	2385
634	20250211	111500	2704904850	5140	5140	5140	5140	69
635	20250211	111400	2704550190	5140	5150	5150	5140	826
636	20250211	111300	2700296430	5150	5150	5150	5150	872
637	20250211	111200	2695805630	5150	5160	5160	5150	759
638	20250211	111100	2691890640	5160	5170	5180	5160	712
639	20250211	111000	2688215980	5160	5160	5170	5160	1011
640	20250211	110900	2682994220	5160	5140	5160	5140	777
641	20250211	110800	2678990090	5150	5160	5160	5140	1708
642	20250211	110700	2670195850	5160	5150	5160	5150	174
643	20250211	110600	2669299740	5150	5150	5150	5150	247
644	20250211	110500	2668027690	5160	5160	5160	5160	500
645	20250211	110400	2665447690	5160	5160	5160	5160	44
646	20250211	110300	2665220650	5150	5150	5150	5150	155
647	20250211	110200	2664422400	5150	5160	5160	5150	2341
648	20250211	110100	2652363120	5160	5170	5170	5160	32
649	20250211	110000	2652197880	5170	5160	5170	5150	506
650	20250211	105900	2649581890	5150	5150	5150	5150	0
651	20250211	105800	2649581890	5150	5160	5170	5150	1067
652	20250211	105700	2644077140	5160	5160	5160	5160	21
653	20250211	105600	2643968780	5140	5140	5150	5140	1986
654	20250211	105500	2633753430	5140	5140	5140	5140	438
655	20250211	105400	2631502110	5140	5140	5140	5140	254
656	20250211	105300	2630196550	5140	5140	5140	5140	782
657	20250211	105200	2626177070	5150	5140	5150	5140	319
658	20250211	105100	2624535470	5140	5150	5150	5140	219
659	20250211	105000	2623407870	5140	5140	5140	5140	138
660	20250211	104900	2622698550	5140	5130	5140	5130	466
661	20250211	104800	2620307460	5130	5140	5150	5130	207
662	20250211	104700	2619242020	5150	5130	5150	5130	492
663	20250211	104600	2616711250	5140	5140	5140	5130	1850
664	20250211	104500	2607217900	5150	5140	5150	5130	496
665	20250211	104400	2604672840	5140	5140	5140	5140	1674
666	20250211	104300	2596068480	5150	5140	5150	5140	782
667	20250211	104200	2592043400	5140	5140	5140	5130	1617
668	20250211	104100	2583737280	5140	5130	5150	5130	579
669	20250211	104000	2580760080	5130	5140	5160	5120	4388
670	20250211	103900	2558238310	5140	5160	5160	5140	1239
671	20250211	103800	2551867420	5170	5180	5180	5140	521
672	20250211	103700	2549189080	5180	5170	5190	5140	5311
673	20250211	103600	2521838360	5190	5170	5190	5170	1133
674	20250211	103500	2515968780	5170	5170	5180	5170	2041
675	20250211	103400	2505416300	5180	5170	5200	5170	2469
676	20250211	103300	2492617690	5170	5180	5210	5170	3246
677	20250211	103200	2475785060	5200	5170	5200	5170	1345
678	20250211	103100	2468811790	5170	5170	5180	5160	1205
679	20250211	103000	2462578640	5170	5200	5200	5170	2382
680	20250211	102900	2450245080	5200	5150	5240	5140	8600
681	20250211	102800	2405359100	5160	5150	5160	5140	177
682	20250211	102700	2404446530	5150	5140	5150	5130	1423
683	20250211	102600	2397133500	5150	5160	5170	5130	6613
684	20250211	102500	2363128670	5160	5170	5170	5140	3267
685	20250211	102400	2346308510	5160	5160	5190	5150	3629
686	20250211	102300	2327565760	5150	5160	5190	5150	6475
687	20250211	102200	2294140190	5160	5210	5230	5150	8921
688	20250211	102100	2247881070	5210	5190	5210	5150	13746
689	20250211	102000	2176791000	5190	5250	5280	5160	33206
690	20250211	101900	2003738250	5240	5300	5320	5220	65043
691	20250211	101800	1661022280	5290	5130	5340	5130	92294
692	20250211	101700	1174097930	5140	5140	5140	5140	187
693	20250211	101600	1173136750	5150	5130	5150	5120	335
694	20250211	101500	1171420610	5150	5150	5150	5130	306
695	20250211	101400	1169849700	5150	5140	5150	5130	1241
696	20250211	101300	1163470850	5140	5130	5140	5120	947
697	20250211	101200	1158620640	5130	5120	5130	5110	518
698	20250211	101100	1155967690	5120	5110	5120	5110	238
699	20250211	101000	1154749710	5110	5110	5110	5100	2330
700	20250211	100900	1142843710	5110	5120	5130	5110	3563
701	20250211	100800	1124614630	5120	5120	5120	5120	213
702	20250211	100700	1123524070	5120	5110	5130	5110	309
703	20250211	100600	1121942600	5110	5130	5130	5110	777
704	20250211	100500	1117962840	5140	5120	5140	5120	925
705	20250211	100400	1113226640	5120	5120	5140	5120	2132
706	20250211	100300	1102310130	5120	5130	5150	5120	140
707	20250211	100200	1101592030	5150	5150	5160	5120	8257
708	20250211	100100	1059242790	5160	5150	5160	5150	212
709	20250211	100000	1058150760	5150	5150	5150	5150	1077
710	20250211	095900	1052604210	5150	5160	5160	5150	1297
711	20250211	095800	1045919460	5180	5170	5180	5140	656
712	20250211	095700	1042530750	5180	5130	5180	5130	2841
713	20250211	095600	1027925990	5130	5160	5160	5130	2268
714	20250211	095500	1016273030	5140	5150	5170	5140	3233
715	20250211	095400	999652150	5170	5160	5170	5140	816
716	20250211	095300	995455920	5180	5170	5180	5130	2495
717	20250211	095200	982627670	5170	5170	5170	5150	2150
718	20250211	095100	971530380	5170	5180	5180	5170	876
719	20250211	095000	967000750	5190	5190	5190	5170	927
720	20250211	094900	962200370	5170	5190	5190	5170	812
721	20250211	094800	957989020	5200	5180	5200	5180	3195
722	20250211	094700	941404800	5180	5180	5190	5170	2292
723	20250211	094600	929537640	5190	5190	5190	5180	3822
724	20250211	094500	909716450	5190	5200	5210	5190	3556
725	20250211	094400	891248110	5200	5190	5220	5190	2332
726	20250211	094300	879124280	5190	5200	5210	5190	1791
727	20250211	094200	869807950	5180	5180	5180	5180	500
728	20250211	094100	867217950	5180	5170	5180	5170	101
729	20250211	094000	866695430	5170	5200	5200	5170	1712
730	20250211	093900	857793090	5200	5170	5200	5170	674
731	20250211	093800	854296510	5200	5200	5200	5170	479
732	20250211	093700	851808780	5200	5180	5200	5170	1043
733	20250211	093600	846397700	5180	5190	5190	5170	1050
734	20250211	093500	840960690	5190	5200	5200	5180	1695
735	20250211	093400	832159940	5200	5210	5210	5190	2568
736	20250211	093300	818798150	5210	5180	5210	5170	6696
737	20250211	093200	784050930	5170	5140	5170	5140	1220
738	20250211	093100	777774890	5140	5150	5180	5140	764
739	20250211	093000	773833230	5150	5160	5170	5150	879
740	20250211	092900	769294630	5150	5180	5180	5150	190
741	20250211	092800	768312300	5180	5160	5180	5160	682
742	20250211	092700	764783150	5160	5130	5160	5130	766
743	20250211	092600	760844310	5130	5110	5130	5080	5606
744	20250211	092500	732288670	5110	5120	5120	5100	11492
745	20250211	092400	673611430	5130	5120	5130	5120	1586
746	20250211	092300	665490900	5120	5140	5140	5120	1480
747	20250211	092200	657905460	5130	5150	5160	5130	1851
748	20250211	092100	648399670	5160	5150	5160	5130	760
749	20250211	092000	644491710	5140	5140	5160	5140	1692
750	20250211	091900	635794760	5140	5170	5170	5120	8351
751	20250211	091800	592881260	5170	5160	5170	5150	1735
752	20250211	091700	583934740	5160	5180	5180	5150	2417
753	20250211	091600	571462710	5170	5190	5190	5170	4837
754	20250211	091500	546406150	5200	5200	5200	5190	2814
755	20250211	091400	531785330	5200	5190	5200	5180	1958
756	20250211	091300	521627090	5200	5220	5230	5190	5203
757	20250211	091200	494555910	5220	5240	5250	5220	3750
758	20250211	091100	474950020	5230	5170	5260	5160	33040
759	20250211	091000	302136120	5170	5170	5180	5170	878
760	20250211	090900	297595940	5170	5190	5200	5170	5568
761	20250211	090800	268768860	5190	5190	5190	5170	4912
762	20250211	090700	243305390	5200	5210	5220	5190	4108
763	20250211	090600	221940470	5200	5210	5220	5200	3925
764	20250211	090500	201508770	5210	5190	5210	5190	5370
765	20250211	090400	173586880	5190	5170	5190	5170	5067
766	20250211	090300	147354740	5170	5150	5170	5150	2996
767	20250211	090200	131880730	5150	5130	5150	5120	1979
768	20250211	090100	121739270	5110	5160	5170	5110	8322
769	20250211	090000	79093320	5140	5160	5180	5140	14883