KissMeData/207940/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204300	93486283000	1179000	1179000	1179000	1179000	14731
3	20250213	204200	93486283000	1179000	1179000	1179000	1179000	0
4	20250213	204100	93486283000	1179000	1179000	1179000	1179000	0
5	20250213	204000	93486283000	1179000	1179000	1179000	1179000	0
6	20250213	203900	93486283000	1179000	1179000	1179000	1179000	0
7	20250213	203800	93486283000	1179000	1179000	1179000	1179000	0
8	20250213	203700	93486283000	1179000	1179000	1179000	1179000	0
9	20250213	203600	93486283000	1179000	1179000	1179000	1179000	0
10	20250213	203500	93486283000	1179000	1179000	1179000	1179000	0
11	20250213	203400	93486283000	1179000	1179000	1179000	1179000	0
12	20250213	203300	93486283000	1179000	1179000	1179000	1179000	0
13	20250213	203200	93486283000	1179000	1179000	1179000	1179000	0
14	20250213	203100	93486283000	1179000	1179000	1179000	1179000	0
15	20250213	203000	93486283000	1179000	1179000	1179000	1179000	0
16	20250213	202900	93486283000	1179000	1179000	1179000	1179000	0
17	20250213	202800	93486283000	1179000	1179000	1179000	1179000	0
18	20250213	202700	93486283000	1179000	1179000	1179000	1179000	0
19	20250213	202600	93486283000	1179000	1179000	1179000	1179000	0
20	20250213	202500	93486283000	1179000	1179000	1179000	1179000	0
21	20250213	202400	93486283000	1179000	1179000	1179000	1179000	0
22	20250213	202300	93486283000	1179000	1179000	1179000	1179000	0
23	20250213	202200	93486283000	1179000	1179000	1179000	1179000	0
24	20250213	202100	93486283000	1179000	1179000	1179000	1179000	0
25	20250213	202000	93486283000	1179000	1179000	1179000	1179000	0
26	20250213	201900	93486283000	1179000	1179000	1179000	1179000	0
27	20250213	201800	93486283000	1179000	1179000	1179000	1179000	0
28	20250213	201700	93486283000	1179000	1179000	1179000	1179000	0
29	20250213	201600	93486283000	1179000	1179000	1179000	1179000	0
30	20250213	201500	93486283000	1179000	1179000	1179000	1179000	0
31	20250213	201400	93486283000	1179000	1179000	1179000	1179000	0
32	20250213	201300	93486283000	1179000	1179000	1179000	1179000	14731
33	20250213	201200	93486283000	1179000	1179000	1179000	1179000	0
34	20250213	201100	93486283000	1179000	1179000	1179000	1179000	0
35	20250213	201000	93486283000	1179000	1179000	1179000	1179000	0
36	20250213	200900	93486283000	1179000	1179000	1179000	1179000	0
37	20250213	200800	93486283000	1179000	1179000	1179000	1179000	0
38	20250213	200700	93486283000	1179000	1179000	1179000	1179000	0
39	20250213	200600	93486283000	1179000	1179000	1179000	1179000	0
40	20250213	200500	93486283000	1179000	1179000	1179000	1179000	0
41	20250213	200400	93486283000	1179000	1179000	1179000	1179000	0
42	20250213	200300	93486283000	1179000	1179000	1179000	1179000	0
43	20250213	200200	93486283000	1179000	1179000	1179000	1179000	0
44	20250213	200100	93486283000	1179000	1179000	1179000	1179000	0
45	20250213	200000	93486283000	1179000	1179000	1179000	1179000	0
46	20250213	195900	93486283000	1179000	1179000	1179000	1179000	0
47	20250213	195800	93486283000	1179000	1179000	1179000	1179000	0
48	20250213	195700	93486283000	1179000	1179000	1179000	1179000	0
49	20250213	195600	93486283000	1179000	1179000	1179000	1179000	0
50	20250213	195500	93486283000	1179000	1179000	1179000	1179000	0
51	20250213	195400	93486283000	1179000	1179000	1179000	1179000	0
52	20250213	195300	93486283000	1179000	1179000	1179000	1179000	0
53	20250213	195200	93486283000	1179000	1179000	1179000	1179000	0
54	20250213	195100	93486283000	1179000	1179000	1179000	1179000	0
55	20250213	195000	93486283000	1179000	1179000	1179000	1179000	0
56	20250213	194900	93486283000	1179000	1179000	1179000	1179000	0
57	20250213	194800	93486283000	1179000	1179000	1179000	1179000	0
58	20250213	194700	93486283000	1179000	1179000	1179000	1179000	0
59	20250213	194600	93486283000	1179000	1179000	1179000	1179000	0
60	20250213	194500	93486283000	1179000	1179000	1179000	1179000	0
61	20250213	194400	93486283000	1179000	1179000	1179000	1179000	0
62	20250213	194300	93486283000	1179000	1179000	1179000	1179000	14731
63	20250213	194200	93486283000	1179000	1179000	1179000	1179000	0
64	20250213	194100	93486283000	1179000	1179000	1179000	1179000	0
65	20250213	194000	93486283000	1179000	1179000	1179000	1179000	0
66	20250213	193900	93486283000	1179000	1179000	1179000	1179000	0
67	20250213	193800	93486283000	1179000	1179000	1179000	1179000	0
68	20250213	193700	93486283000	1179000	1179000	1179000	1179000	0
69	20250213	193600	93486283000	1179000	1179000	1179000	1179000	0
70	20250213	193500	93486283000	1179000	1179000	1179000	1179000	0
71	20250213	193400	93486283000	1179000	1179000	1179000	1179000	0
72	20250213	193300	93486283000	1179000	1179000	1179000	1179000	0
73	20250213	193200	93486283000	1179000	1179000	1179000	1179000	0
74	20250213	193100	93486283000	1179000	1179000	1179000	1179000	0
75	20250213	193000	93486283000	1179000	1179000	1179000	1179000	0
76	20250213	192900	93486283000	1179000	1179000	1179000	1179000	0
77	20250213	192800	93486283000	1179000	1179000	1179000	1179000	0
78	20250213	192700	93486283000	1179000	1179000	1179000	1179000	0
79	20250213	192600	93486283000	1179000	1179000	1179000	1179000	0
80	20250213	192500	93486283000	1179000	1179000	1179000	1179000	0
81	20250213	192400	93486283000	1179000	1179000	1179000	1179000	0
82	20250213	192300	93486283000	1179000	1179000	1179000	1179000	0
83	20250213	192200	93486283000	1179000	1179000	1179000	1179000	0
84	20250213	192100	93486283000	1179000	1179000	1179000	1179000	0
85	20250213	192000	93486283000	1179000	1179000	1179000	1179000	0
86	20250213	191900	93486283000	1179000	1179000	1179000	1179000	0
87	20250213	191800	93486283000	1179000	1179000	1179000	1179000	0
88	20250213	191700	93486283000	1179000	1179000	1179000	1179000	0
89	20250213	191600	93486283000	1179000	1179000	1179000	1179000	0
90	20250213	191500	93486283000	1179000	1179000	1179000	1179000	0
91	20250213	191400	93486283000	1179000	1179000	1179000	1179000	0
92	20250213	191300	93486283000	1179000	1179000	1179000	1179000	14731
93	20250213	191200	93486283000	1179000	1179000	1179000	1179000	0
94	20250213	191100	93486283000	1179000	1179000	1179000	1179000	0
95	20250213	191000	93486283000	1179000	1179000	1179000	1179000	0
96	20250213	190900	93486283000	1179000	1179000	1179000	1179000	0
97	20250213	190800	93486283000	1179000	1179000	1179000	1179000	0
98	20250213	190700	93486283000	1179000	1179000	1179000	1179000	0
99	20250213	190600	93486283000	1179000	1179000	1179000	1179000	0
100	20250213	190500	93486283000	1179000	1179000	1179000	1179000	0
101	20250213	190400	93486283000	1179000	1179000	1179000	1179000	0
102	20250213	190300	93486283000	1179000	1179000	1179000	1179000	0
103	20250213	190200	93486283000	1179000	1179000	1179000	1179000	0
104	20250213	190100	93486283000	1179000	1179000	1179000	1179000	0
105	20250213	190000	93486283000	1179000	1179000	1179000	1179000	0
106	20250213	185900	93486283000	1179000	1179000	1179000	1179000	0
107	20250213	185800	93486283000	1179000	1179000	1179000	1179000	0
108	20250213	185700	93486283000	1179000	1179000	1179000	1179000	0
109	20250213	185600	93486283000	1179000	1179000	1179000	1179000	0
110	20250213	185500	93486283000	1179000	1179000	1179000	1179000	0
111	20250213	185400	93486283000	1179000	1179000	1179000	1179000	0
112	20250213	185300	93486283000	1179000	1179000	1179000	1179000	0
113	20250213	185200	93486283000	1179000	1179000	1179000	1179000	0
114	20250213	185100	93486283000	1179000	1179000	1179000	1179000	0
115	20250213	185000	93486283000	1179000	1179000	1179000	1179000	0
116	20250213	184900	93486283000	1179000	1179000	1179000	1179000	0
117	20250213	184800	93486283000	1179000	1179000	1179000	1179000	0
118	20250213	184700	93486283000	1179000	1179000	1179000	1179000	0
119	20250213	184600	93486283000	1179000	1179000	1179000	1179000	0
120	20250213	184500	93486283000	1179000	1179000	1179000	1179000	0
121	20250213	184400	93486283000	1179000	1179000	1179000	1179000	0
122	20250213	184300	93486283000	1179000	1179000	1179000	1179000	14731
123	20250213	184200	93486283000	1179000	1179000	1179000	1179000	0
124	20250213	184100	93486283000	1179000	1179000	1179000	1179000	0
125	20250213	184000	93486283000	1179000	1179000	1179000	1179000	0
126	20250213	183900	93486283000	1179000	1179000	1179000	1179000	0
127	20250213	183800	93486283000	1179000	1179000	1179000	1179000	0
128	20250213	183700	93486283000	1179000	1179000	1179000	1179000	0
129	20250213	183600	93486283000	1179000	1179000	1179000	1179000	0
130	20250213	183500	93486283000	1179000	1179000	1179000	1179000	0
131	20250213	183400	93486283000	1179000	1179000	1179000	1179000	0
132	20250213	183300	93486283000	1179000	1179000	1179000	1179000	0
133	20250213	183200	93486283000	1179000	1179000	1179000	1179000	0
134	20250213	183100	93486283000	1179000	1179000	1179000	1179000	0
135	20250213	183000	93486283000	1179000	1179000	1179000	1179000	0
136	20250213	182900	93486283000	1179000	1179000	1179000	1179000	0
137	20250213	182800	93486283000	1179000	1179000	1179000	1179000	0
138	20250213	182700	93486283000	1179000	1179000	1179000	1179000	0
139	20250213	182600	93486283000	1179000	1179000	1179000	1179000	0
140	20250213	182500	93486283000	1179000	1179000	1179000	1179000	0
141	20250213	182400	93486283000	1179000	1179000	1179000	1179000	0
142	20250213	182300	93486283000	1179000	1179000	1179000	1179000	0
143	20250213	182200	93486283000	1179000	1179000	1179000	1179000	0
144	20250213	182100	93486283000	1179000	1179000	1179000	1179000	0
145	20250213	182000	93486283000	1179000	1179000	1179000	1179000	0
146	20250213	181900	93486283000	1179000	1179000	1179000	1179000	0
147	20250213	181800	93486283000	1179000	1179000	1179000	1179000	0
148	20250213	181700	93486283000	1179000	1179000	1179000	1179000	0
149	20250213	181600	93486283000	1179000	1179000	1179000	1179000	0
150	20250213	181500	93486283000	1179000	1179000	1179000	1179000	0
151	20250213	181400	93486283000	1179000	1179000	1179000	1179000	0
152	20250213	181300	93486283000	1179000	1179000	1179000	1179000	14731
153	20250213	181200	93486283000	1179000	1179000	1179000	1179000	0
154	20250213	181100	93486283000	1179000	1179000	1179000	1179000	0
155	20250213	181000	93486283000	1179000	1179000	1179000	1179000	0
156	20250213	180900	93486283000	1179000	1179000	1179000	1179000	0
157	20250213	180800	93486283000	1179000	1179000	1179000	1179000	0
158	20250213	180700	93486283000	1179000	1179000	1179000	1179000	0
159	20250213	180600	93486283000	1179000	1179000	1179000	1179000	0
160	20250213	180500	93486283000	1179000	1179000	1179000	1179000	0
161	20250213	180400	93486283000	1179000	1179000	1179000	1179000	0
162	20250213	180300	93486283000	1179000	1179000	1179000	1179000	0
163	20250213	180200	93486283000	1179000	1179000	1179000	1179000	0
164	20250213	180100	93486283000	1179000	1179000	1179000	1179000	0
165	20250213	180000	93486283000	1179000	1179000	1179000	1179000	0
166	20250213	175900	93486283000	1179000	1179000	1179000	1179000	0
167	20250213	175800	93486283000	1179000	1179000	1179000	1179000	0
168	20250213	175700	93486283000	1179000	1179000	1179000	1179000	0
169	20250213	175600	93486283000	1179000	1179000	1179000	1179000	0
170	20250213	175500	93486283000	1179000	1179000	1179000	1179000	0
171	20250213	175400	93486283000	1179000	1179000	1179000	1179000	0
172	20250213	175300	93486283000	1179000	1179000	1179000	1179000	0
173	20250213	175200	93486283000	1179000	1179000	1179000	1179000	0
174	20250213	175100	93486283000	1179000	1179000	1179000	1179000	0
175	20250213	175000	93486283000	1179000	1179000	1179000	1179000	0
176	20250213	174900	93486283000	1179000	1179000	1179000	1179000	0
177	20250213	174800	93486283000	1179000	1179000	1179000	1179000	0
178	20250213	174700	93486283000	1179000	1179000	1179000	1179000	0
179	20250213	174600	93486283000	1179000	1179000	1179000	1179000	0
180	20250213	174500	93486283000	1179000	1179000	1179000	1179000	0
181	20250213	174400	93486283000	1179000	1179000	1179000	1179000	0
182	20250213	174300	93486283000	1179000	1179000	1179000	1179000	14731
183	20250213	174200	93486283000	1179000	1179000	1179000	1179000	0
184	20250213	174100	93486283000	1179000	1179000	1179000	1179000	0
185	20250213	174000	93486283000	1179000	1179000	1179000	1179000	0
186	20250213	173900	93486283000	1179000	1179000	1179000	1179000	0
187	20250213	173800	93486283000	1179000	1179000	1179000	1179000	0
188	20250213	173700	93486283000	1179000	1179000	1179000	1179000	0
189	20250213	173600	93486283000	1179000	1179000	1179000	1179000	0
190	20250213	173500	93486283000	1179000	1179000	1179000	1179000	0
191	20250213	173400	93486283000	1179000	1179000	1179000	1179000	0
192	20250213	173300	93486283000	1179000	1179000	1179000	1179000	0
193	20250213	173200	93486283000	1179000	1179000	1179000	1179000	0
194	20250213	173100	93486283000	1179000	1179000	1179000	1179000	0
195	20250213	173000	93486283000	1179000	1179000	1179000	1179000	0
196	20250213	172900	93486283000	1179000	1179000	1179000	1179000	0
197	20250213	172800	93486283000	1179000	1179000	1179000	1179000	0
198	20250213	172700	93486283000	1179000	1179000	1179000	1179000	0
199	20250213	172600	93486283000	1179000	1179000	1179000	1179000	0
200	20250213	172500	93486283000	1179000	1179000	1179000	1179000	0
201	20250213	172400	93486283000	1179000	1179000	1179000	1179000	0
202	20250213	172300	93486283000	1179000	1179000	1179000	1179000	0
203	20250213	172200	93486283000	1179000	1179000	1179000	1179000	0
204	20250213	172100	93486283000	1179000	1179000	1179000	1179000	0
205	20250213	172000	93486283000	1179000	1179000	1179000	1179000	0
206	20250213	171900	93486283000	1179000	1179000	1179000	1179000	0
207	20250213	171800	93486283000	1179000	1179000	1179000	1179000	0
208	20250213	171700	93486283000	1179000	1179000	1179000	1179000	0
209	20250213	171600	93486283000	1179000	1179000	1179000	1179000	0
210	20250213	171500	93486283000	1179000	1179000	1179000	1179000	0
211	20250213	171400	93486283000	1179000	1179000	1179000	1179000	0
212	20250213	171300	93486283000	1179000	1179000	1179000	1179000	14731
213	20250213	171200	93486283000	1179000	1179000	1179000	1179000	0
214	20250213	171100	93486283000	1179000	1179000	1179000	1179000	0
215	20250213	171000	93486283000	1179000	1179000	1179000	1179000	0
216	20250213	170900	93486283000	1179000	1179000	1179000	1179000	0
217	20250213	170800	93486283000	1179000	1179000	1179000	1179000	0
218	20250213	170700	93486283000	1179000	1179000	1179000	1179000	0
219	20250213	170600	93486283000	1179000	1179000	1179000	1179000	0
220	20250213	170500	93486283000	1179000	1179000	1179000	1179000	0
221	20250213	170400	93486283000	1179000	1179000	1179000	1179000	0
222	20250213	170300	93486283000	1179000	1179000	1179000	1179000	0
223	20250213	170200	93486283000	1179000	1179000	1179000	1179000	0
224	20250213	170100	93486283000	1179000	1179000	1179000	1179000	0
225	20250213	170000	93486283000	1179000	1179000	1179000	1179000	0
226	20250213	165900	93486283000	1179000	1179000	1179000	1179000	0
227	20250213	165800	93486283000	1179000	1179000	1179000	1179000	0
228	20250213	165700	93486283000	1179000	1179000	1179000	1179000	0
229	20250213	165600	93486283000	1179000	1179000	1179000	1179000	0
230	20250213	165500	93486283000	1179000	1179000	1179000	1179000	0
231	20250213	165400	93486283000	1179000	1179000	1179000	1179000	0
232	20250213	165300	93486283000	1179000	1179000	1179000	1179000	0
233	20250213	165200	93486283000	1179000	1179000	1179000	1179000	0
234	20250213	165100	93486283000	1179000	1179000	1179000	1179000	0
235	20250213	165000	93486283000	1179000	1179000	1179000	1179000	0
236	20250213	164900	93486283000	1179000	1179000	1179000	1179000	0
237	20250213	164800	93486283000	1179000	1179000	1179000	1179000	0
238	20250213	164700	93486283000	1179000	1179000	1179000	1179000	0
239	20250213	164600	93486283000	1179000	1179000	1179000	1179000	0
240	20250213	164500	93486283000	1179000	1179000	1179000	1179000	0
241	20250213	164400	93486283000	1179000	1179000	1179000	1179000	0
242	20250213	164300	93486283000	1179000	1179000	1179000	1179000	14731
243	20250213	164200	93486283000	1179000	1179000	1179000	1179000	0
244	20250213	164100	93486283000	1179000	1179000	1179000	1179000	0
245	20250213	164000	93486283000	1179000	1179000	1179000	1179000	0
246	20250213	163900	93486283000	1179000	1179000	1179000	1179000	0
247	20250213	163800	93486283000	1179000	1179000	1179000	1179000	0
248	20250213	163700	93486283000	1179000	1179000	1179000	1179000	0
249	20250213	163600	93486283000	1179000	1179000	1179000	1179000	0
250	20250213	163500	93486283000	1179000	1179000	1179000	1179000	0
251	20250213	163400	93486283000	1179000	1179000	1179000	1179000	0
252	20250213	163300	93486283000	1179000	1179000	1179000	1179000	0
253	20250213	163200	93486283000	1179000	1179000	1179000	1179000	0
254	20250213	163100	93486283000	1179000	1179000	1179000	1179000	0
255	20250213	163000	93486283000	1179000	1179000	1179000	1179000	0
256	20250213	162900	93486283000	1179000	1179000	1179000	1179000	0
257	20250213	162800	93486283000	1179000	1179000	1179000	1179000	0
258	20250213	162700	93486283000	1179000	1179000	1179000	1179000	0
259	20250213	162600	93486283000	1179000	1179000	1179000	1179000	0
260	20250213	162500	93486283000	1179000	1179000	1179000	1179000	0
261	20250213	162400	93486283000	1179000	1179000	1179000	1179000	0
262	20250213	162300	93486283000	1179000	1179000	1179000	1179000	0
263	20250213	162200	93486283000	1179000	1179000	1179000	1179000	0
264	20250213	162100	93486283000	1179000	1179000	1179000	1179000	0
265	20250213	162000	93486283000	1179000	1179000	1179000	1179000	0
266	20250213	161900	93486283000	1179000	1179000	1179000	1179000	0
267	20250213	161800	93486283000	1179000	1179000	1179000	1179000	0
268	20250213	161700	93486283000	1179000	1179000	1179000	1179000	0
269	20250213	161600	93486283000	1179000	1179000	1179000	1179000	0
270	20250213	161500	93486283000	1179000	1179000	1179000	1179000	0
271	20250213	161400	93486283000	1179000	1179000	1179000	1179000	0
272	20250213	161300	93486283000	1179000	1179000	1179000	1179000	14731
273	20250213	161200	93486283000	1179000	1179000	1179000	1179000	0
274	20250213	161100	93486283000	1179000	1179000	1179000	1179000	0
275	20250213	161000	93486283000	1179000	1179000	1179000	1179000	0
276	20250213	160900	93486283000	1179000	1179000	1179000	1179000	0
277	20250213	160800	93486283000	1179000	1179000	1179000	1179000	0
278	20250213	160700	93486283000	1179000	1179000	1179000	1179000	0
279	20250213	160600	93486283000	1179000	1179000	1179000	1179000	0
280	20250213	160500	93486283000	1179000	1179000	1179000	1179000	0
281	20250213	160400	93486283000	1179000	1179000	1179000	1179000	0
282	20250213	160300	93486283000	1179000	1179000	1179000	1179000	0
283	20250213	160200	93486283000	1179000	1179000	1179000	1179000	0
284	20250213	160100	93486283000	1179000	1179000	1179000	1179000	0
285	20250213	160000	93486283000	1179000	1179000	1179000	1179000	0
286	20250213	155900	93486283000	1179000	1179000	1179000	1179000	0
287	20250213	155800	93486283000	1179000	1179000	1179000	1179000	0
288	20250213	155700	93486283000	1179000	1179000	1179000	1179000	0
289	20250213	155600	93486283000	1179000	1179000	1179000	1179000	0
290	20250213	155500	93486283000	1179000	1179000	1179000	1179000	0
291	20250213	155400	93486283000	1179000	1179000	1179000	1179000	0
292	20250213	155300	93486283000	1179000	1179000	1179000	1179000	0
293	20250213	155200	93486283000	1179000	1179000	1179000	1179000	0
294	20250213	155100	93486283000	1179000	1179000	1179000	1179000	0
295	20250213	155000	93486283000	1179000	1179000	1179000	1179000	0
296	20250213	154900	93486283000	1179000	1179000	1179000	1179000	0
297	20250213	154800	93486283000	1179000	1179000	1179000	1179000	0
298	20250213	154700	93486283000	1179000	1179000	1179000	1179000	0
299	20250213	154600	93486283000	1179000	1179000	1179000	1179000	0
300	20250213	154500	93486283000	1179000	1179000	1179000	1179000	0
301	20250213	154400	93486283000	1179000	1179000	1179000	1179000	0
302	20250213	154300	93486283000	1179000	1179000	1179000	1179000	14731
303	20250213	154200	93486283000	1179000	1179000	1179000	1179000	0
304	20250213	154100	93486283000	1179000	1179000	1179000	1179000	0
305	20250213	154000	93486283000	1179000	1179000	1179000	1179000	0
306	20250213	153900	93486283000	1179000	1179000	1179000	1179000	0
307	20250213	153800	93486283000	1179000	1179000	1179000	1179000	0
308	20250213	153700	93486283000	1179000	1179000	1179000	1179000	0
309	20250213	153600	93486283000	1179000	1179000	1179000	1179000	0
310	20250213	153500	93486283000	1179000	1179000	1179000	1179000	0
311	20250213	153400	93486283000	1179000	1179000	1179000	1179000	0
312	20250213	153300	93486283000	1179000	1179000	1179000	1179000	0
313	20250213	153200	93486283000	1179000	1179000	1179000	1179000	0
314	20250213	153100	93486283000	1179000	1179000	1179000	1179000	0
315	20250213	153000	93486283000	1179000	1179000	1179000	1179000	14731
316	20250213	152900	76118434000	1176000	1176000	1176000	1176000	0
317	20250213	152800	76118434000	1176000	1176000	1176000	1176000	0
318	20250213	152700	76118434000	1176000	1176000	1176000	1176000	0
319	20250213	152600	76118434000	1176000	1176000	1176000	1176000	0
320	20250213	152500	76118434000	1176000	1176000	1176000	1176000	0
321	20250213	152400	76118434000	1176000	1176000	1176000	1176000	0
322	20250213	152300	76118434000	1176000	1176000	1176000	1176000	0
323	20250213	152200	76118434000	1176000	1176000	1176000	1176000	0
324	20250213	152100	76118434000	1176000	1176000	1176000	1176000	0
325	20250213	152000	76118434000	1176000	1176000	1176000	1176000	0
326	20250213	151900	76118434000	1176000	1176000	1178000	1176000	259
327	20250213	151800	75813608000	1176000	1177000	1179000	1176000	196
328	20250213	151700	75582852000	1178000	1178000	1179000	1177000	166
329	20250213	151600	75387296000	1179000	1177000	1179000	1177000	305
330	20250213	151500	75027963000	1177000	1177000	1178000	1177000	189
331	20250213	151400	74805351000	1178000	1178000	1179000	1177000	279
332	20250213	151300	74476625000	1179000	1178000	1179000	1177000	139
333	20250213	151200	74312858000	1178000	1177000	1179000	1177000	180
334	20250213	151100	74100790000	1179000	1177000	1179000	1177000	174
335	20250213	151000	73895832000	1178000	1177000	1178000	1176000	253
336	20250213	150900	73597939000	1178000	1178000	1178000	1176000	171
337	20250213	150800	73396574000	1178000	1177000	1178000	1176000	349
338	20250213	150700	72985808000	1177000	1178000	1178000	1175000	142
339	20250213	150600	72818698000	1178000	1176000	1178000	1175000	182
340	20250213	150500	72604553000	1175000	1178000	1178000	1175000	233
341	20250213	150400	72330299000	1178000	1177000	1178000	1176000	174
342	20250213	150300	72125464000	1177000	1176000	1177000	1176000	231
343	20250213	150200	71853595000	1176000	1176000	1177000	1175000	190
344	20250213	150100	71630111000	1176000	1176000	1176000	1175000	134
345	20250213	150000	71472540000	1175000	1176000	1176000	1175000	83
346	20250213	145900	71374977000	1175000	1176000	1177000	1175000	170
347	20250213	145800	71175093000	1176000	1177000	1177000	1176000	108
348	20250213	145700	71048014000	1177000	1177000	1177000	1176000	69
349	20250213	145600	70966821000	1177000	1176000	1177000	1175000	169
350	20250213	145500	70768004000	1176000	1177000	1177000	1175000	47
351	20250213	145400	70712745000	1176000	1178000	1178000	1176000	264
352	20250213	145300	70402081000	1178000	1178000	1178000	1177000	81
353	20250213	145200	70306690000	1177000	1178000	1178000	1177000	81
354	20250213	145100	70211323000	1177000	1178000	1178000	1177000	140
355	20250213	145000	70046509000	1178000	1177000	1178000	1177000	358
356	20250213	144900	69624845000	1177000	1178000	1178000	1177000	72
357	20250213	144800	69540053000	1177000	1177000	1178000	1177000	91
358	20250213	144700	69432912000	1177000	1177000	1178000	1177000	95
359	20250213	144600	69321064000	1177000	1177000	1178000	1177000	95
360	20250213	144500	69209212000	1178000	1177000	1178000	1177000	82
361	20250213	144400	69112680000	1177000	1177000	1178000	1177000	78
362	20250213	144300	69020837000	1177000	1178000	1178000	1177000	94
363	20250213	144200	68910164000	1178000	1178000	1178000	1177000	56
364	20250213	144100	68844224000	1178000	1177000	1178000	1177000	48
365	20250213	144000	68787708000	1177000	1177000	1178000	1177000	93
366	20250213	143900	68678215000	1177000	1178000	1178000	1177000	98
367	20250213	143800	68562844000	1177000	1178000	1178000	1177000	55
368	20250213	143700	68498075000	1177000	1176000	1177000	1176000	51
369	20250213	143600	68438070000	1176000	1176000	1177000	1176000	66
370	20250213	143500	68360414000	1176000	1177000	1177000	1176000	67
371	20250213	143400	68281589000	1177000	1176000	1177000	1176000	44
372	20250213	143300	68229818000	1176000	1177000	1177000	1176000	61
373	20250213	143200	68158053000	1177000	1177000	1177000	1176000	48
374	20250213	143100	68101581000	1177000	1177000	1177000	1176000	47
375	20250213	143000	68046286000	1176000	1176000	1178000	1176000	77
376	20250213	142900	67955699000	1176000	1178000	1178000	1176000	171
377	20250213	142800	67754394000	1177000	1178000	1178000	1177000	60
378	20250213	142700	67683739000	1178000	1176000	1178000	1175000	161
379	20250213	142600	67494245000	1175000	1176000	1176000	1175000	57
380	20250213	142500	67427234000	1175000	1176000	1176000	1175000	59
381	20250213	142400	67357888000	1176000	1177000	1177000	1175000	118
382	20250213	142300	67219095000	1176000	1178000	1178000	1175000	121
383	20250213	142200	67076788000	1177000	1178000	1178000	1177000	112
384	20250213	142100	66944931000	1177000	1179000	1179000	1177000	348
385	20250213	142000	66534908000	1179000	1177000	1179000	1176000	297
386	20250213	141900	66185146000	1176000	1177000	1177000	1176000	45
387	20250213	141800	66132199000	1177000	1176000	1177000	1176000	85
388	20250213	141700	66032186000	1177000	1176000	1177000	1176000	52
389	20250213	141600	65970998000	1177000	1176000	1177000	1176000	62
390	20250213	141500	65898054000	1176000	1177000	1177000	1176000	98
391	20250213	141400	65782781000	1177000	1176000	1177000	1176000	50
392	20250213	141300	65723951000	1176000	1176000	1177000	1175000	109
393	20250213	141200	65595761000	1176000	1176000	1177000	1175000	122
394	20250213	141100	65452291000	1175000	1175000	1176000	1175000	130
395	20250213	141000	65299499000	1175000	1175000	1176000	1175000	79
396	20250213	140900	65206661000	1175000	1176000	1176000	1175000	67
397	20250213	140800	65127886000	1176000	1174000	1176000	1174000	80
398	20250213	140700	65033916000	1175000	1175000	1175000	1173000	88
399	20250213	140600	64930626000	1175000	1172000	1177000	1172000	592
400	20250213	140500	64235370000	1172000	1174000	1174000	1172000	280
401	20250213	140400	63906929000	1174000	1173000	1174000	1173000	51
402	20250213	140300	63847071000	1173000	1174000	1174000	1173000	48
403	20250213	140200	63790743000	1173000	1173000	1174000	1173000	45
404	20250213	140100	63737927000	1173000	1173000	1174000	1173000	50
405	20250213	140000	63679263000	1173000	1175000	1176000	1173000	78
406	20250213	135900	63587672000	1176000	1177000	1177000	1174000	119
407	20250213	135800	63447838000	1175000	1177000	1177000	1174000	253
408	20250213	135700	63150553000	1176000	1176000	1177000	1175000	75
409	20250213	135600	63062345000	1175000	1175000	1177000	1175000	151
410	20250213	135500	62884780000	1176000	1178000	1178000	1175000	138
411	20250213	135400	62722434000	1178000	1176000	1178000	1176000	72
412	20250213	135300	62637633000	1177000	1177000	1177000	1176000	153
413	20250213	135200	62457626000	1177000	1177000	1177000	1176000	34
414	20250213	135100	62417622000	1177000	1177000	1178000	1176000	81
415	20250213	135000	62322288000	1176000	1177000	1178000	1176000	119
416	20250213	134900	62182233000	1178000	1177000	1178000	1177000	43
417	20250213	134800	62131584000	1178000	1177000	1178000	1176000	96
418	20250213	134700	62018587000	1176000	1176000	1177000	1176000	54
419	20250213	134600	61955045000	1177000	1175000	1177000	1175000	151
420	20250213	134500	61777478000	1176000	1177000	1177000	1175000	200
421	20250213	134400	61542334000	1176000	1176000	1177000	1176000	47
422	20250213	134300	61487033000	1176000	1176000	1177000	1176000	48
423	20250213	134200	61430571000	1176000	1177000	1177000	1176000	31
424	20250213	134100	61394094000	1177000	1177000	1177000	1176000	53
425	20250213	134000	61331736000	1176000	1178000	1178000	1176000	60
426	20250213	133900	61261101000	1178000	1178000	1179000	1177000	96
427	20250213	133800	61148043000	1179000	1178000	1179000	1177000	264
428	20250213	133700	60837009000	1178000	1177000	1178000	1177000	69
429	20250213	133600	60755755000	1177000	1178000	1178000	1177000	73
430	20250213	133500	60669799000	1177000	1177000	1178000	1176000	111
431	20250213	133400	60539082000	1176000	1177000	1177000	1176000	81
432	20250213	133300	60443762000	1176000	1176000	1177000	1176000	55
433	20250213	133200	60379049000	1177000	1175000	1177000	1175000	93
434	20250213	133100	60269685000	1175000	1176000	1176000	1175000	66
435	20250213	133000	60192084000	1175000	1176000	1176000	1175000	108
436	20250213	132900	60065101000	1176000	1175000	1176000	1175000	51
437	20250213	132800	60005144000	1174000	1175000	1176000	1174000	50
438	20250213	132700	59946374000	1176000	1176000	1177000	1174000	78
439	20250213	132600	59854643000	1175000	1176000	1176000	1174000	142
440	20250213	132500	59687787000	1176000	1174000	1176000	1173000	215
441	20250213	132400	59435298000	1174000	1174000	1176000	1174000	320
442	20250213	132300	59059373000	1175000	1175000	1176000	1174000	116
443	20250213	132200	58923094000	1175000	1179000	1179000	1175000	279
444	20250213	132100	58594697000	1178000	1179000	1179000	1178000	54
445	20250213	132000	58531069000	1178000	1179000	1179000	1178000	58
446	20250213	131900	58462715000	1178000	1178000	1179000	1178000	54
447	20250213	131800	58399072000	1179000	1179000	1179000	1178000	50
448	20250213	131700	58340139000	1178000	1178000	1179000	1178000	125
449	20250213	131600	58192857000	1178000	1179000	1179000	1178000	138
450	20250213	131500	58030166000	1180000	1180000	1180000	1179000	105
451	20250213	131400	57906335000	1180000	1180000	1180000	1179000	45
452	20250213	131300	57853248000	1179000	1179000	1180000	1179000	69
453	20250213	131200	57771850000	1180000	1180000	1180000	1179000	53
454	20250213	131100	57709343000	1180000	1179000	1180000	1179000	40
455	20250213	131000	57662150000	1179000	1180000	1180000	1179000	63
456	20250213	130900	57587840000	1180000	1181000	1181000	1179000	229
457	20250213	130800	57317532000	1181000	1181000	1181000	1180000	57
458	20250213	130700	57250238000	1181000	1181000	1181000	1180000	81
459	20250213	130600	57154636000	1180000	1180000	1182000	1179000	942
460	20250213	130500	56042647000	1180000	1179000	1180000	1179000	73
461	20250213	130400	55956529000	1180000	1178000	1180000	1178000	79
462	20250213	130300	55863370000	1179000	1178000	1179000	1177000	195
463	20250213	130200	55633608000	1177000	1177000	1178000	1177000	45
464	20250213	130100	55580622000	1178000	1177000	1178000	1177000	38
465	20250213	130000	55535872000	1177000	1178000	1178000	1177000	52
466	20250213	125900	55474651000	1178000	1179000	1179000	1178000	102
467	20250213	125800	55354467000	1178000	1178000	1179000	1178000	31
468	20250213	125700	55317944000	1178000	1179000	1179000	1178000	70
469	20250213	125600	55235441000	1179000	1179000	1179000	1178000	44
470	20250213	125500	55183583000	1179000	1180000	1180000	1178000	123
471	20250213	125400	55038550000	1180000	1179000	1180000	1178000	121
472	20250213	125300	54895884000	1179000	1180000	1180000	1179000	126
473	20250213	125200	54747304000	1180000	1180000	1180000	1179000	47
474	20250213	125100	54691866000	1180000	1178000	1180000	1178000	87
475	20250213	125000	54589305000	1178000	1179000	1179000	1178000	26
476	20250213	124900	54558667000	1179000	1179000	1179000	1178000	51
477	20250213	124800	54498563000	1179000	1178000	1179000	1178000	55
478	20250213	124700	54433742000	1178000	1178000	1179000	1177000	156
479	20250213	124600	54249987000	1177000	1178000	1179000	1177000	119
480	20250213	124500	54109793000	1178000	1179000	1179000	1178000	76
481	20250213	124400	54020253000	1179000	1178000	1179000	1178000	63
482	20250213	124300	53946011000	1178000	1178000	1179000	1178000	69
483	20250213	124200	53864705000	1179000	1179000	1179000	1178000	46
484	20250213	124100	53810489000	1178000	1179000	1179000	1178000	33
485	20250213	124000	53771595000	1178000	1180000	1180000	1178000	89
486	20250213	123900	53666670000	1180000	1179000	1180000	1179000	38
487	20250213	123800	53621849000	1179000	1179000	1180000	1178000	203
488	20250213	123700	53382516000	1178000	1179000	1179000	1178000	66
489	20250213	123600	53304745000	1178000	1179000	1180000	1178000	192
490	20250213	123500	53078352000	1180000	1177000	1180000	1177000	103
491	20250213	123400	52956968000	1177000	1178000	1179000	1177000	48
492	20250213	123300	52900416000	1179000	1179000	1179000	1178000	43
493	20250213	123200	52849737000	1178000	1178000	1179000	1178000	35
494	20250213	123100	52808495000	1178000	1178000	1179000	1177000	69
495	20250213	123000	52727232000	1177000	1176000	1178000	1175000	128
496	20250213	122900	52576668000	1176000	1176000	1177000	1173000	146
497	20250213	122800	52405020000	1177000	1178000	1178000	1176000	45
498	20250213	122700	52352034000	1177000	1178000	1178000	1177000	65
499	20250213	122600	52275503000	1178000	1177000	1178000	1177000	24
500	20250213	122500	52247238000	1177000	1177000	1178000	1177000	45
501	20250213	122400	52194247000	1178000	1177000	1178000	1177000	32
502	20250213	122300	52156562000	1177000	1178000	1178000	1177000	36
503	20250213	122200	52114176000	1177000	1177000	1178000	1177000	61
504	20250213	122100	52042365000	1177000	1176000	1177000	1176000	67
505	20250213	122000	51963546000	1176000	1176000	1177000	1176000	38
506	20250213	121900	51918839000	1176000	1177000	1177000	1176000	42
507	20250213	121800	51869424000	1177000	1176000	1177000	1176000	32
508	20250213	121700	51831775000	1176000	1176000	1177000	1176000	37
509	20250213	121600	51788244000	1177000	1174000	1178000	1173000	382
510	20250213	121500	51339194000	1173000	1174000	1174000	1173000	41
511	20250213	121400	51291083000	1173000	1174000	1174000	1173000	43
512	20250213	121300	51240628000	1173000	1173000	1174000	1173000	108
513	20250213	121200	51113917000	1174000	1175000	1175000	1174000	107
514	20250213	121100	50988279000	1174000	1175000	1175000	1174000	100
515	20250213	121000	50870830000	1176000	1176000	1176000	1175000	247
516	20250213	120900	50580382000	1176000	1176000	1176000	1175000	25
517	20250213	120800	50550985000	1176000	1176000	1176000	1174000	74
518	20250213	120700	50463978000	1177000	1176000	1177000	1176000	80
519	20250213	120600	50369873000	1176000	1175000	1176000	1175000	214
520	20250213	120500	50118259000	1176000	1177000	1177000	1175000	183
521	20250213	120400	49903066000	1176000	1177000	1178000	1176000	59
522	20250213	120300	49833629000	1178000	1178000	1179000	1177000	84
523	20250213	120200	49734696000	1179000	1178000	1179000	1178000	43
524	20250213	120100	49684016000	1179000	1178000	1179000	1178000	26
525	20250213	120000	49653370000	1179000	1179000	1179000	1178000	72
526	20250213	115900	49568525000	1179000	1180000	1180000	1179000	211
527	20250213	115800	49319653000	1179000	1179000	1180000	1179000	55
528	20250213	115700	49254781000	1180000	1179000	1180000	1179000	53
529	20250213	115600	49192266000	1179000	1179000	1180000	1179000	30
530	20250213	115500	49156875000	1180000	1180000	1180000	1179000	68
531	20250213	115400	49076655000	1179000	1179000	1180000	1179000	39
532	20250213	115300	49030641000	1179000	1179000	1180000	1178000	54
533	20250213	115200	48966964000	1178000	1179000	1180000	1178000	114
534	20250213	115100	48832590000	1180000	1179000	1180000	1179000	51
535	20250213	115000	48772418000	1180000	1177000	1180000	1177000	110
536	20250213	114900	48642790000	1178000	1178000	1178000	1177000	36
537	20250213	114800	48600386000	1178000	1180000	1180000	1178000	91
538	20250213	114700	48493097000	1180000	1180000	1180000	1178000	92
539	20250213	114600	48384612000	1180000	1180000	1181000	1179000	140
540	20250213	114500	48219406000	1180000	1178000	1180000	1178000	84
541	20250213	114400	48120340000	1179000	1179000	1179000	1178000	41
542	20250213	114300	48072012000	1178000	1179000	1179000	1178000	36
543	20250213	114200	48029585000	1179000	1179000	1180000	1178000	61
544	20250213	114100	47957681000	1180000	1179000	1180000	1178000	85
545	20250213	114000	47857466000	1178000	1180000	1180000	1178000	50
546	20250213	113900	47798532000	1179000	1179000	1181000	1179000	287
547	20250213	113800	47459945000	1179000	1180000	1180000	1179000	52
548	20250213	113700	47398609000	1179000	1180000	1180000	1178000	63
549	20250213	113600	47324329000	1179000	1178000	1180000	1178000	166
550	20250213	113500	47128585000	1177000	1176000	1178000	1175000	153
551	20250213	113400	46948528000	1175000	1175000	1176000	1175000	39
552	20250213	113300	46902684000	1175000	1174000	1175000	1173000	84
553	20250213	113200	46804065000	1173000	1174000	1174000	1173000	63
554	20250213	113100	46730127000	1174000	1174000	1176000	1174000	68
555	20250213	113000	46650261000	1175000	1175000	1175000	1174000	60
556	20250213	112900	46579778000	1174000	1175000	1176000	1174000	40
557	20250213	112800	46532770000	1175000	1176000	1177000	1173000	98
558	20250213	112700	46417573000	1175000	1175000	1177000	1174000	125
559	20250213	112600	46270661000	1175000	1175000	1175000	1174000	71
560	20250213	112500	46187264000	1175000	1174000	1175000	1174000	49
561	20250213	112400	46129716000	1175000	1171000	1175000	1171000	67
562	20250213	112300	46051094000	1172000	1172000	1173000	1171000	121
563	20250213	112200	45909236000	1171000	1174000	1174000	1171000	157
564	20250213	112100	45725281000	1174000	1172000	1174000	1172000	50
565	20250213	112000	45666647000	1172000	1173000	1174000	1172000	85
566	20250213	111900	45566907000	1173000	1174000	1174000	1173000	86
567	20250213	111800	45465978000	1173000	1173000	1175000	1173000	105
568	20250213	111700	45342699000	1174000	1175000	1176000	1172000	96
569	20250213	111600	45229954000	1175000	1175000	1175000	1171000	514
570	20250213	111500	44626886000	1176000	1176000	1177000	1175000	128
571	20250213	111400	44476365000	1175000	1178000	1178000	1175000	180
572	20250213	111300	44264679000	1176000	1178000	1179000	1176000	87
573	20250213	111200	44162329000	1178000	1178000	1178000	1176000	181
574	20250213	111100	43949220000	1178000	1178000	1179000	1177000	86
575	20250213	111000	43847878000	1179000	1180000	1180000	1177000	129
576	20250213	110900	43695923000	1177000	1178000	1181000	1177000	430
577	20250213	110800	43188619000	1179000	1179000	1180000	1178000	79
578	20250213	110700	43095444000	1179000	1179000	1180000	1178000	132
579	20250213	110600	42939810000	1180000	1182000	1182000	1179000	254
580	20250213	110500	42639952000	1182000	1182000	1182000	1181000	72
581	20250213	110400	42554863000	1182000	1184000	1185000	1181000	220
582	20250213	110300	42294528000	1184000	1185000	1185000	1184000	73
583	20250213	110200	42208056000	1185000	1184000	1185000	1184000	82
584	20250213	110100	42110928000	1184000	1180000	1185000	1179000	894
585	20250213	110000	41053576000	1180000	1177000	1180000	1177000	234
586	20250213	105900	40777604000	1178000	1179000	1179000	1178000	76
587	20250213	105800	40688042000	1179000	1177000	1179000	1177000	52
588	20250213	105700	40626759000	1175000	1177000	1179000	1175000	414
589	20250213	105600	40139645000	1177000	1179000	1180000	1177000	263
590	20250213	105500	39829762000	1180000	1180000	1180000	1179000	87
591	20250213	105400	39727150000	1179000	1179000	1180000	1179000	62
592	20250213	105300	39654013000	1180000	1178000	1180000	1177000	242
593	20250213	105200	39368784000	1178000	1180000	1180000	1178000	212
594	20250213	105100	39118897000	1180000	1180000	1180000	1179000	127
595	20250213	105000	38969113000	1180000	1181000	1181000	1179000	475
596	20250213	104900	38408739000	1181000	1182000	1182000	1180000	127
597	20250213	104800	38258785000	1182000	1181000	1182000	1181000	109
598	20250213	104700	38130011000	1181000	1184000	1184000	1181000	385
599	20250213	104600	37674973000	1184000	1185000	1186000	1184000	155
600	20250213	104500	37491288000	1185000	1185000	1186000	1184000	330
601	20250213	104400	37100211000	1185000	1184000	1185000	1184000	616
602	20250213	104300	36370617000	1184000	1183000	1184000	1182000	412
603	20250213	104200	35883041000	1183000	1183000	1184000	1182000	176
604	20250213	104100	35674832000	1183000	1183000	1184000	1182000	238
605	20250213	104000	35393287000	1183000	1182000	1183000	1182000	251
606	20250213	103900	35096403000	1182000	1181000	1183000	1181000	318
607	20250213	103800	34720553000	1181000	1183000	1183000	1179000	306
608	20250213	103700	34358764000	1184000	1184000	1184000	1182000	388
609	20250213	103600	33899561000	1184000	1179000	1184000	1179000	1043
610	20250213	103500	32667471000	1180000	1177000	1180000	1177000	1181
611	20250213	103400	31275315000	1177000	1176000	1178000	1176000	203
612	20250213	103300	31036402000	1176000	1176000	1177000	1176000	69
613	20250213	103200	30955242000	1177000	1178000	1178000	1176000	174
614	20250213	103100	30750399000	1178000	1175000	1178000	1174000	837
615	20250213	103000	29766722000	1175000	1175000	1177000	1175000	123
616	20250213	102900	29622080000	1176000	1176000	1178000	1175000	578
617	20250213	102800	28942031000	1176000	1176000	1177000	1175000	205
618	20250213	102700	28700997000	1174000	1175000	1179000	1174000	516
619	20250213	102600	28094100000	1175000	1175000	1179000	1173000	937
620	20250213	102500	26992389000	1173000	1171000	1179000	1171000	2270
621	20250213	102400	24325910000	1171000	1167000	1171000	1165000	1903
622	20250213	102300	22101810000	1167000	1164000	1167000	1164000	213
623	20250213	102200	21853630000	1165000	1163000	1165000	1163000	201
624	20250213	102100	21619752000	1163000	1163000	1163000	1162000	22
625	20250213	102000	21594177000	1162000	1160000	1163000	1160000	127
626	20250213	101900	21446604000	1161000	1158000	1161000	1157000	666
627	20250213	101800	20674363000	1158000	1158000	1158000	1157000	26
628	20250213	101700	20644260000	1158000	1157000	1158000	1157000	98
629	20250213	101600	20530854000	1157000	1156000	1157000	1156000	41
630	20250213	101500	20483433000	1157000	1156000	1157000	1156000	63
631	20250213	101400	20410576000	1156000	1156000	1157000	1155000	107
632	20250213	101300	20286894000	1156000	1155000	1156000	1155000	39
633	20250213	101200	20241840000	1155000	1156000	1156000	1155000	69
634	20250213	101100	20162122000	1155000	1155000	1156000	1154000	56
635	20250213	101000	20097440000	1154000	1153000	1154000	1153000	55
636	20250213	100900	20033979000	1153000	1155000	1155000	1153000	192
637	20250213	100800	19812312000	1155000	1155000	1155000	1155000	4
638	20250213	100700	19807692000	1155000	1155000	1155000	1154000	45
639	20250213	100600	19755721000	1155000	1154000	1156000	1153000	47
640	20250213	100500	19701438000	1153000	1153000	1154000	1152000	55
641	20250213	100400	19638017000	1153000	1153000	1153000	1151000	104
642	20250213	100300	19518225000	1153000	1152000	1153000	1151000	464
643	20250213	100200	18983617000	1152000	1153000	1153000	1152000	34
644	20250213	100100	18944440000	1153000	1153000	1153000	1152000	100
645	20250213	100000	18829172000	1153000	1153000	1154000	1153000	36
646	20250213	095900	18787653000	1154000	1156000	1157000	1154000	181
647	20250213	095800	18578474000	1157000	1156000	1157000	1156000	13
648	20250213	095700	18563441000	1156000	1156000	1157000	1155000	62
649	20250213	095600	18491777000	1156000	1154000	1156000	1153000	147
650	20250213	095500	18321902000	1153000	1154000	1156000	1153000	83
651	20250213	095400	18226099000	1155000	1156000	1157000	1154000	57
652	20250213	095300	18160263000	1156000	1155000	1156000	1153000	112
653	20250213	095200	18030975000	1154000	1152000	1154000	1152000	96
654	20250213	095100	17920310000	1152000	1152000	1153000	1152000	127
655	20250213	095000	17773991000	1153000	1152000	1153000	1152000	115
656	20250213	094900	17641476000	1152000	1154000	1154000	1152000	116
657	20250213	094800	17507728000	1154000	1154000	1154000	1153000	121
658	20250213	094700	17368128000	1153000	1156000	1157000	1152000	1038
659	20250213	094600	16169922000	1157000	1156000	1157000	1156000	74
660	20250213	094500	16084363000	1157000	1157000	1157000	1156000	146
661	20250213	094400	15915544000	1156000	1156000	1157000	1156000	181
662	20250213	094300	15706307000	1156000	1156000	1156000	1155000	48
663	20250213	094200	15650827000	1155000	1156000	1156000	1155000	72
664	20250213	094100	15567611000	1156000	1155000	1156000	1155000	118
665	20250213	094000	15431281000	1155000	1155000	1156000	1155000	141
666	20250213	093900	15268415000	1156000	1159000	1159000	1156000	568
667	20250213	093800	14611052000	1159000	1159000	1159000	1158000	63
668	20250213	093700	14538051000	1158000	1157000	1160000	1157000	215
669	20250213	093600	14289060000	1157000	1163000	1163000	1157000	708
670	20250213	093500	13467751000	1163000	1163000	1164000	1162000	77
671	20250213	093400	13378189000	1163000	1164000	1166000	1163000	107
672	20250213	093300	13253638000	1164000	1163000	1166000	1162000	147
673	20250213	093200	13082478000	1163000	1164000	1168000	1162000	539
674	20250213	093100	12454687000	1164000	1164000	1165000	1163000	101
675	20250213	093000	12337136000	1164000	1163000	1164000	1162000	129
676	20250213	092900	12187139000	1163000	1163000	1163000	1162000	115
677	20250213	092800	12053417000	1163000	1165000	1165000	1162000	472
678	20250213	092700	11504015000	1165000	1164000	1165000	1164000	98
679	20250213	092600	11389864000	1164000	1163000	1164000	1163000	169
680	20250213	092500	11193258000	1163000	1162000	1163000	1162000	41
681	20250213	092400	11145586000	1163000	1164000	1164000	1162000	59
682	20250213	092300	11076957000	1164000	1163000	1164000	1161000	113
683	20250213	092200	10945460000	1163000	1164000	1164000	1163000	23
684	20250213	092100	10918700000	1164000	1161000	1164000	1160000	257
685	20250213	092000	10619890000	1162000	1163000	1163000	1160000	106
686	20250213	091900	10496740000	1162000	1158000	1163000	1157000	515
687	20250213	091800	9899572000	1157000	1164000	1164000	1155000	1353
688	20250213	091700	8330687000	1164000	1166000	1166000	1164000	251
689	20250213	091600	8038335000	1166000	1166000	1168000	1165000	452
690	20250213	091500	7510968000	1166000	1168000	1169000	1165000	428
691	20250213	091400	7011681000	1168000	1168000	1168000	1167000	255
692	20250213	091300	6713859000	1168000	1166000	1168000	1164000	109
693	20250213	091200	6586686000	1166000	1166000	1167000	1164000	460
694	20250213	091100	6050685000	1164000	1163000	1166000	1163000	279
695	20250213	091000	5725809000	1164000	1164000	1164000	1163000	381
696	20250213	090900	5282471000	1163000	1162000	1164000	1162000	35
697	20250213	090800	5241769000	1163000	1165000	1166000	1162000	409
698	20250213	090700	4766021000	1165000	1165000	1168000	1164000	197
699	20250213	090600	4536435000	1165000	1165000	1166000	1163000	440
700	20250213	090500	4024316000	1165000	1168000	1171000	1165000	633
701	20250213	090400	3284343000	1168000	1167000	1169000	1167000	355
702	20250213	090300	2869667000	1167000	1162000	1167000	1161000	257
703	20250213	090200	2570602000	1163000	1163000	1163000	1160000	339
704	20250213	090100	2176926000	1163000	1166000	1168000	1161000	846
705	20250213	090000	1190763000	1166000	1164000	1170000	1163000	1021