KissMeData/289930/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	210800	8896433720	9600	9600	9600	9600	5057
3	20250214	210700	8896433720	9600	9600	9600	9600	0
4	20250214	210600	8896433720	9600	9600	9600	9600	0
5	20250214	210500	8896433720	9600	9600	9600	9600	0
6	20250214	210400	8896433720	9600	9600	9600	9600	0
7	20250214	210300	8896433720	9600	9600	9600	9600	0
8	20250214	210200	8896433720	9600	9600	9600	9600	0
9	20250214	210100	8896433720	9600	9600	9600	9600	0
10	20250214	210000	8896433720	9600	9600	9600	9600	0
11	20250214	205900	8896433720	9600	9600	9600	9600	0
12	20250214	205800	8896433720	9600	9600	9600	9600	0
13	20250214	205700	8896433720	9600	9600	9600	9600	0
14	20250214	205600	8896433720	9600	9600	9600	9600	0
15	20250214	205500	8896433720	9600	9600	9600	9600	0
16	20250214	205400	8896433720	9600	9600	9600	9600	0
17	20250214	205300	8896433720	9600	9600	9600	9600	0
18	20250214	205200	8896433720	9600	9600	9600	9600	0
19	20250214	205100	8896433720	9600	9600	9600	9600	0
20	20250214	205000	8896433720	9600	9600	9600	9600	0
21	20250214	204900	8896433720	9600	9600	9600	9600	0
22	20250214	204800	8896433720	9600	9600	9600	9600	0
23	20250214	204700	8896433720	9600	9600	9600	9600	0
24	20250214	204600	8896433720	9600	9600	9600	9600	0
25	20250214	204500	8896433720	9600	9600	9600	9600	0
26	20250214	204400	8896433720	9600	9600	9600	9600	0
27	20250214	204300	8896433720	9600	9600	9600	9600	0
28	20250214	204200	8896433720	9600	9600	9600	9600	0
29	20250214	204100	8896433720	9600	9600	9600	9600	0
30	20250214	204000	8896433720	9600	9600	9600	9600	0
31	20250214	203900	8896433720	9600	9600	9600	9600	0
32	20250214	203800	8896433720	9600	9600	9600	9600	5057
33	20250214	203700	8896433720	9600	9600	9600	9600	0
34	20250214	203600	8896433720	9600	9600	9600	9600	0
35	20250214	203500	8896433720	9600	9600	9600	9600	0
36	20250214	203400	8896433720	9600	9600	9600	9600	0
37	20250214	203300	8896433720	9600	9600	9600	9600	0
38	20250214	203200	8896433720	9600	9600	9600	9600	0
39	20250214	203100	8896433720	9600	9600	9600	9600	0
40	20250214	203000	8896433720	9600	9600	9600	9600	0
41	20250214	202900	8896433720	9600	9600	9600	9600	0
42	20250214	202800	8896433720	9600	9600	9600	9600	0
43	20250214	202700	8896433720	9600	9600	9600	9600	0
44	20250214	202600	8896433720	9600	9600	9600	9600	0
45	20250214	202500	8896433720	9600	9600	9600	9600	0
46	20250214	202400	8896433720	9600	9600	9600	9600	0
47	20250214	202300	8896433720	9600	9600	9600	9600	0
48	20250214	202200	8896433720	9600	9600	9600	9600	0
49	20250214	202100	8896433720	9600	9600	9600	9600	0
50	20250214	202000	8896433720	9600	9600	9600	9600	0
51	20250214	201900	8896433720	9600	9600	9600	9600	0
52	20250214	201800	8896433720	9600	9600	9600	9600	0
53	20250214	201700	8896433720	9600	9600	9600	9600	0
54	20250214	201600	8896433720	9600	9600	9600	9600	0
55	20250214	201500	8896433720	9600	9600	9600	9600	0
56	20250214	201400	8896433720	9600	9600	9600	9600	0
57	20250214	201300	8896433720	9600	9600	9600	9600	0
58	20250214	201200	8896433720	9600	9600	9600	9600	0
59	20250214	201100	8896433720	9600	9600	9600	9600	0
60	20250214	201000	8896433720	9600	9600	9600	9600	0
61	20250214	200900	8896433720	9600	9600	9600	9600	0
62	20250214	200800	8896433720	9600	9600	9600	9600	5057
63	20250214	200700	8896433720	9600	9600	9600	9600	0
64	20250214	200600	8896433720	9600	9600	9600	9600	0
65	20250214	200500	8896433720	9600	9600	9600	9600	0
66	20250214	200400	8896433720	9600	9600	9600	9600	0
67	20250214	200300	8896433720	9600	9600	9600	9600	0
68	20250214	200200	8896433720	9600	9600	9600	9600	0
69	20250214	200100	8896433720	9600	9600	9600	9600	0
70	20250214	200000	8896433720	9600	9600	9600	9600	0
71	20250214	195900	8896433720	9600	9600	9600	9600	0
72	20250214	195800	8896433720	9600	9600	9600	9600	0
73	20250214	195700	8896433720	9600	9600	9600	9600	0
74	20250214	195600	8896433720	9600	9600	9600	9600	0
75	20250214	195500	8896433720	9600	9600	9600	9600	0
76	20250214	195400	8896433720	9600	9600	9600	9600	0
77	20250214	195300	8896433720	9600	9600	9600	9600	0
78	20250214	195200	8896433720	9600	9600	9600	9600	0
79	20250214	195100	8896433720	9600	9600	9600	9600	0
80	20250214	195000	8896433720	9600	9600	9600	9600	0
81	20250214	194900	8896433720	9600	9600	9600	9600	0
82	20250214	194800	8896433720	9600	9600	9600	9600	0
83	20250214	194700	8896433720	9600	9600	9600	9600	0
84	20250214	194600	8896433720	9600	9600	9600	9600	0
85	20250214	194500	8896433720	9600	9600	9600	9600	0
86	20250214	194400	8896433720	9600	9600	9600	9600	0
87	20250214	194300	8896433720	9600	9600	9600	9600	0
88	20250214	194200	8896433720	9600	9600	9600	9600	0
89	20250214	194100	8896433720	9600	9600	9600	9600	0
90	20250214	194000	8896433720	9600	9600	9600	9600	0
91	20250214	193900	8896433720	9600	9600	9600	9600	0
92	20250214	193800	8896433720	9600	9600	9600	9600	5057
93	20250214	193700	8896433720	9600	9600	9600	9600	0
94	20250214	193600	8896433720	9600	9600	9600	9600	0
95	20250214	193500	8896433720	9600	9600	9600	9600	0
96	20250214	193400	8896433720	9600	9600	9600	9600	0
97	20250214	193300	8896433720	9600	9600	9600	9600	0
98	20250214	193200	8896433720	9600	9600	9600	9600	0
99	20250214	193100	8896433720	9600	9600	9600	9600	0
100	20250214	193000	8896433720	9600	9600	9600	9600	0
101	20250214	192900	8896433720	9600	9600	9600	9600	0
102	20250214	192800	8896433720	9600	9600	9600	9600	0
103	20250214	192700	8896433720	9600	9600	9600	9600	0
104	20250214	192600	8896433720	9600	9600	9600	9600	0
105	20250214	192500	8896433720	9600	9600	9600	9600	0
106	20250214	192400	8896433720	9600	9600	9600	9600	0
107	20250214	192300	8896433720	9600	9600	9600	9600	0
108	20250214	192200	8896433720	9600	9600	9600	9600	0
109	20250214	192100	8896433720	9600	9600	9600	9600	0
110	20250214	192000	8896433720	9600	9600	9600	9600	0
111	20250214	191900	8896433720	9600	9600	9600	9600	0
112	20250214	191800	8896433720	9600	9600	9600	9600	0
113	20250214	191700	8896433720	9600	9600	9600	9600	0
114	20250214	191600	8896433720	9600	9600	9600	9600	0
115	20250214	191500	8896433720	9600	9600	9600	9600	0
116	20250214	191400	8896433720	9600	9600	9600	9600	0
117	20250214	191300	8896433720	9600	9600	9600	9600	0
118	20250214	191200	8896433720	9600	9600	9600	9600	0
119	20250214	191100	8896433720	9600	9600	9600	9600	0
120	20250214	191000	8896433720	9600	9600	9600	9600	0
121	20250214	190900	8896433720	9600	9600	9600	9600	0
122	20250214	190800	8896433720	9600	9600	9600	9600	5057
123	20250214	190700	8896433720	9600	9600	9600	9600	0
124	20250214	190600	8896433720	9600	9600	9600	9600	0
125	20250214	190500	8896433720	9600	9600	9600	9600	0
126	20250214	190400	8896433720	9600	9600	9600	9600	0
127	20250214	190300	8896433720	9600	9600	9600	9600	0
128	20250214	190200	8896433720	9600	9600	9600	9600	0
129	20250214	190100	8896433720	9600	9600	9600	9600	0
130	20250214	190000	8896433720	9600	9600	9600	9600	0
131	20250214	185900	8896433720	9600	9600	9600	9600	0
132	20250214	185800	8896433720	9600	9600	9600	9600	0
133	20250214	185700	8896433720	9600	9600	9600	9600	0
134	20250214	185600	8896433720	9600	9600	9600	9600	0
135	20250214	185500	8896433720	9600	9600	9600	9600	0
136	20250214	185400	8896433720	9600	9600	9600	9600	0
137	20250214	185300	8896433720	9600	9600	9600	9600	0
138	20250214	185200	8896433720	9600	9600	9600	9600	0
139	20250214	185100	8896433720	9600	9600	9600	9600	0
140	20250214	185000	8896433720	9600	9600	9600	9600	0
141	20250214	184900	8896433720	9600	9600	9600	9600	0
142	20250214	184800	8896433720	9600	9600	9600	9600	0
143	20250214	184700	8896433720	9600	9600	9600	9600	0
144	20250214	184600	8896433720	9600	9600	9600	9600	0
145	20250214	184500	8896433720	9600	9600	9600	9600	0
146	20250214	184400	8896433720	9600	9600	9600	9600	0
147	20250214	184300	8896433720	9600	9600	9600	9600	0
148	20250214	184200	8896433720	9600	9600	9600	9600	0
149	20250214	184100	8896433720	9600	9600	9600	9600	0
150	20250214	184000	8896433720	9600	9600	9600	9600	0
151	20250214	183900	8896433720	9600	9600	9600	9600	0
152	20250214	183800	8896433720	9600	9600	9600	9600	5057
153	20250214	183700	8896433720	9600	9600	9600	9600	0
154	20250214	183600	8896433720	9600	9600	9600	9600	0
155	20250214	183500	8896433720	9600	9600	9600	9600	0
156	20250214	183400	8896433720	9600	9600	9600	9600	0
157	20250214	183300	8896433720	9600	9600	9600	9600	0
158	20250214	183200	8896433720	9600	9600	9600	9600	0
159	20250214	183100	8896433720	9600	9600	9600	9600	0
160	20250214	183000	8896433720	9600	9600	9600	9600	0
161	20250214	182900	8896433720	9600	9600	9600	9600	0
162	20250214	182800	8896433720	9600	9600	9600	9600	0
163	20250214	182700	8896433720	9600	9600	9600	9600	0
164	20250214	182600	8896433720	9600	9600	9600	9600	0
165	20250214	182500	8896433720	9600	9600	9600	9600	0
166	20250214	182400	8896433720	9600	9600	9600	9600	0
167	20250214	182300	8896433720	9600	9600	9600	9600	0
168	20250214	182200	8896433720	9600	9600	9600	9600	0
169	20250214	182100	8896433720	9600	9600	9600	9600	0
170	20250214	182000	8896433720	9600	9600	9600	9600	0
171	20250214	181900	8896433720	9600	9600	9600	9600	0
172	20250214	181800	8896433720	9600	9600	9600	9600	0
173	20250214	181700	8896433720	9600	9600	9600	9600	0
174	20250214	181600	8896433720	9600	9600	9600	9600	0
175	20250214	181500	8896433720	9600	9600	9600	9600	0
176	20250214	181400	8896433720	9600	9600	9600	9600	0
177	20250214	181300	8896433720	9600	9600	9600	9600	0
178	20250214	181200	8896433720	9600	9600	9600	9600	0
179	20250214	181100	8896433720	9600	9600	9600	9600	0
180	20250214	181000	8896433720	9600	9600	9600	9600	0
181	20250214	180900	8896433720	9600	9600	9600	9600	0
182	20250214	180800	8896433720	9600	9600	9600	9600	5057
183	20250214	180700	8896433720	9600	9600	9600	9600	0
184	20250214	180600	8896433720	9600	9600	9600	9600	0
185	20250214	180500	8896433720	9600	9600	9600	9600	0
186	20250214	180400	8896433720	9600	9600	9600	9600	0
187	20250214	180300	8896433720	9600	9600	9600	9600	0
188	20250214	180200	8896433720	9600	9600	9600	9600	0
189	20250214	180100	8896433720	9600	9600	9600	9600	0
190	20250214	180000	8896433720	9600	9600	9600	9600	0
191	20250214	175900	8896433720	9600	9600	9600	9600	0
192	20250214	175800	8896433720	9600	9600	9600	9600	0
193	20250214	175700	8896433720	9600	9600	9600	9600	0
194	20250214	175600	8896433720	9600	9600	9600	9600	0
195	20250214	175500	8896433720	9600	9600	9600	9600	0
196	20250214	175400	8896433720	9600	9600	9600	9600	0
197	20250214	175300	8896433720	9600	9600	9600	9600	0
198	20250214	175200	8896433720	9600	9600	9600	9600	0
199	20250214	175100	8896433720	9600	9600	9600	9600	0
200	20250214	175000	8896433720	9600	9600	9600	9600	0
201	20250214	174900	8896433720	9600	9600	9600	9600	0
202	20250214	174800	8896433720	9600	9600	9600	9600	0
203	20250214	174700	8896433720	9600	9600	9600	9600	0
204	20250214	174600	8896433720	9600	9600	9600	9600	0
205	20250214	174500	8896433720	9600	9600	9600	9600	0
206	20250214	174400	8896433720	9600	9600	9600	9600	0
207	20250214	174300	8896433720	9600	9600	9600	9600	0
208	20250214	174200	8896433720	9600	9600	9600	9600	0
209	20250214	174100	8896433720	9600	9600	9600	9600	0
210	20250214	174000	8896433720	9600	9600	9600	9600	0
211	20250214	173900	8896433720	9600	9600	9600	9600	0
212	20250214	173800	8896433720	9600	9600	9600	9600	5057
213	20250214	173700	8896433720	9600	9600	9600	9600	0
214	20250214	173600	8896433720	9600	9600	9600	9600	0
215	20250214	173500	8896433720	9600	9600	9600	9600	0
216	20250214	173400	8896433720	9600	9600	9600	9600	0
217	20250214	173300	8896433720	9600	9600	9600	9600	0
218	20250214	173200	8896433720	9600	9600	9600	9600	0
219	20250214	173100	8896433720	9600	9600	9600	9600	0
220	20250214	173000	8896433720	9600	9600	9600	9600	0
221	20250214	172900	8896433720	9600	9600	9600	9600	0
222	20250214	172800	8896433720	9600	9600	9600	9600	0
223	20250214	172700	8896433720	9600	9600	9600	9600	0
224	20250214	172600	8896433720	9600	9600	9600	9600	0
225	20250214	172500	8896433720	9600	9600	9600	9600	0
226	20250214	172400	8896433720	9600	9600	9600	9600	0
227	20250214	172300	8896433720	9600	9600	9600	9600	0
228	20250214	172200	8896433720	9600	9600	9600	9600	0
229	20250214	172100	8896433720	9600	9600	9600	9600	0
230	20250214	172000	8896433720	9600	9600	9600	9600	0
231	20250214	171900	8896433720	9600	9600	9600	9600	0
232	20250214	171800	8896433720	9600	9600	9600	9600	0
233	20250214	171700	8896433720	9600	9600	9600	9600	0
234	20250214	171600	8896433720	9600	9600	9600	9600	0
235	20250214	171500	8896433720	9600	9600	9600	9600	0
236	20250214	171400	8896433720	9600	9600	9600	9600	0
237	20250214	171300	8896433720	9600	9600	9600	9600	0
238	20250214	171200	8896433720	9600	9600	9600	9600	0
239	20250214	171100	8896433720	9600	9600	9600	9600	0
240	20250214	171000	8896433720	9600	9600	9600	9600	0
241	20250214	170900	8896433720	9600	9600	9600	9600	0
242	20250214	170800	8896433720	9600	9600	9600	9600	5057
243	20250214	170700	8896433720	9600	9600	9600	9600	0
244	20250214	170600	8896433720	9600	9600	9600	9600	0
245	20250214	170500	8896433720	9600	9600	9600	9600	0
246	20250214	170400	8896433720	9600	9600	9600	9600	0
247	20250214	170300	8896433720	9600	9600	9600	9600	0
248	20250214	170200	8896433720	9600	9600	9600	9600	0
249	20250214	170100	8896433720	9600	9600	9600	9600	0
250	20250214	170000	8896433720	9600	9600	9600	9600	0
251	20250214	165900	8896433720	9600	9600	9600	9600	0
252	20250214	165800	8896433720	9600	9600	9600	9600	0
253	20250214	165700	8896433720	9600	9600	9600	9600	0
254	20250214	165600	8896433720	9600	9600	9600	9600	0
255	20250214	165500	8896433720	9600	9600	9600	9600	0
256	20250214	165400	8896433720	9600	9600	9600	9600	0
257	20250214	165300	8896433720	9600	9600	9600	9600	0
258	20250214	165200	8896433720	9600	9600	9600	9600	0
259	20250214	165100	8896433720	9600	9600	9600	9600	0
260	20250214	165000	8896433720	9600	9600	9600	9600	0
261	20250214	164900	8896433720	9600	9600	9600	9600	0
262	20250214	164800	8896433720	9600	9600	9600	9600	0
263	20250214	164700	8896433720	9600	9600	9600	9600	0
264	20250214	164600	8896433720	9600	9600	9600	9600	0
265	20250214	164500	8896433720	9600	9600	9600	9600	0
266	20250214	164400	8896433720	9600	9600	9600	9600	0
267	20250214	164300	8896433720	9600	9600	9600	9600	0
268	20250214	164200	8896433720	9600	9600	9600	9600	0
269	20250214	164100	8896433720	9600	9600	9600	9600	0
270	20250214	164000	8896433720	9600	9600	9600	9600	0
271	20250214	163900	8896433720	9600	9600	9600	9600	0
272	20250214	163800	8896433720	9600	9600	9600	9600	5057
273	20250214	163700	8896433720	9600	9600	9600	9600	0
274	20250214	163600	8896433720	9600	9600	9600	9600	0
275	20250214	163500	8896433720	9600	9600	9600	9600	0
276	20250214	163400	8896433720	9600	9600	9600	9600	0
277	20250214	163300	8896433720	9600	9600	9600	9600	0
278	20250214	163200	8896433720	9600	9600	9600	9600	0
279	20250214	163100	8896433720	9600	9600	9600	9600	0
280	20250214	163000	8896433720	9600	9600	9600	9600	0
281	20250214	162900	8896433720	9600	9600	9600	9600	0
282	20250214	162800	8896433720	9600	9600	9600	9600	0
283	20250214	162700	8896433720	9600	9600	9600	9600	0
284	20250214	162600	8896433720	9600	9600	9600	9600	0
285	20250214	162500	8896433720	9600	9600	9600	9600	0
286	20250214	162400	8896433720	9600	9600	9600	9600	0
287	20250214	162300	8896433720	9600	9600	9600	9600	0
288	20250214	162200	8896433720	9600	9600	9600	9600	0
289	20250214	162100	8896433720	9600	9600	9600	9600	0
290	20250214	162000	8896433720	9600	9600	9600	9600	0
291	20250214	161900	8896433720	9600	9600	9600	9600	0
292	20250214	161800	8896433720	9600	9600	9600	9600	0
293	20250214	161700	8896433720	9600	9600	9600	9600	0
294	20250214	161600	8896433720	9600	9600	9600	9600	0
295	20250214	161500	8896433720	9600	9600	9600	9600	0
296	20250214	161400	8896433720	9600	9600	9600	9600	0
297	20250214	161300	8896433720	9600	9600	9600	9600	0
298	20250214	161200	8896433720	9600	9600	9600	9600	0
299	20250214	161100	8896433720	9600	9600	9600	9600	0
300	20250214	161000	8896433720	9600	9600	9600	9600	0
301	20250214	160900	8896433720	9600	9600	9600	9600	0
302	20250214	160800	8896433720	9600	9600	9600	9600	5057
303	20250214	160700	8896433720	9600	9600	9600	9600	0
304	20250214	160600	8896433720	9600	9600	9600	9600	0
305	20250214	160500	8896433720	9600	9600	9600	9600	0
306	20250214	160400	8896433720	9600	9600	9600	9600	0
307	20250214	160300	8896433720	9600	9600	9600	9600	0
308	20250214	160200	8896433720	9600	9600	9600	9600	0
309	20250214	160100	8896433720	9600	9600	9600	9600	0
310	20250214	160000	8896433720	9600	9600	9600	9600	0
311	20250214	155900	8896433720	9600	9600	9600	9600	0
312	20250214	155800	8896433720	9600	9600	9600	9600	0
313	20250214	155700	8896433720	9600	9600	9600	9600	0
314	20250214	155600	8896433720	9600	9600	9600	9600	0
315	20250214	155500	8896433720	9600	9600	9600	9600	0
316	20250214	155400	8896433720	9600	9600	9600	9600	0
317	20250214	155300	8896433720	9600	9600	9600	9600	0
318	20250214	155200	8896433720	9600	9600	9600	9600	0
319	20250214	155100	8896433720	9600	9600	9600	9600	0
320	20250214	155000	8896433720	9600	9600	9600	9600	0
321	20250214	154900	8896433720	9600	9600	9600	9600	0
322	20250214	154800	8896433720	9600	9600	9600	9600	0
323	20250214	154700	8896433720	9600	9600	9600	9600	0
324	20250214	154600	8896433720	9600	9600	9600	9600	0
325	20250214	154500	8896433720	9600	9600	9600	9600	0
326	20250214	154400	8896433720	9600	9600	9600	9600	0
327	20250214	154300	8896433720	9600	9600	9600	9600	0
328	20250214	154200	8896433720	9600	9600	9600	9600	0
329	20250214	154100	8896433720	9600	9600	9600	9600	0
330	20250214	154000	8896433720	9600	9600	9600	9600	0
331	20250214	153900	8896433720	9600	9600	9600	9600	0
332	20250214	153800	8896433720	9600	9600	9600	9600	5057
333	20250214	153700	8896433720	9600	9600	9600	9600	0
334	20250214	153600	8896433720	9600	9600	9600	9600	0
335	20250214	153500	8896433720	9600	9600	9600	9600	0
336	20250214	153400	8896433720	9600	9600	9600	9600	0
337	20250214	153300	8896433720	9600	9600	9600	9600	0
338	20250214	153200	8896433720	9600	9600	9600	9600	0
339	20250214	153100	8896433720	9600	9600	9600	9600	0
340	20250214	153000	8896433720	9600	9600	9600	9600	5057
341	20250214	152900	8847886520	9600	9600	9600	9600	0
342	20250214	152800	8847886520	9600	9600	9600	9600	0
343	20250214	152700	8847886520	9600	9600	9600	9600	0
344	20250214	152600	8847886520	9600	9600	9600	9600	0
345	20250214	152500	8847886520	9600	9600	9600	9600	0
346	20250214	152400	8847886520	9600	9600	9600	9600	0
347	20250214	152300	8847886520	9600	9600	9600	9600	0
348	20250214	152200	8847886520	9600	9600	9600	9600	0
349	20250214	152100	8847886520	9600	9600	9600	9600	0
350	20250214	152000	8847886520	9600	9600	9600	9600	0
351	20250214	151900	8847886520	9600	9620	9650	9600	1429
352	20250214	151800	8834154860	9610	9620	9620	9600	549
353	20250214	151700	8828882170	9620	9610	9620	9600	1402
354	20250214	151600	8815398030	9620	9620	9620	9600	247
355	20250214	151500	8813024560	9620	9640	9640	9620	349
356	20250214	151400	8809661320	9630	9610	9630	9610	1079
357	20250214	151300	8799273920	9610	9610	9630	9600	581
358	20250214	151200	8793692880	9610	9610	9610	9600	1130
359	20250214	151100	8782840290	9610	9620	9620	9610	1824
360	20250214	151000	8765309740	9620	9630	9630	9620	27
361	20250214	150900	8765049900	9630	9630	9630	9630	10
362	20250214	150800	8764953600	9620	9620	9620	9620	0
363	20250214	150700	8764953600	9620	9620	9630	9620	93
364	20250214	150600	8764058930	9620	9640	9640	9620	273
365	20250214	150500	8761429310	9640	9630	9640	9610	762
366	20250214	150400	8754091010	9620	9620	9640	9620	585
367	20250214	150300	8748459370	9620	9640	9640	9620	143
368	20250214	150200	8747083170	9640	9640	9640	9620	294
369	20250214	150100	8744250050	9640	9610	9640	9610	22
370	20250214	150000	8744038000	9610	9630	9640	9610	161
371	20250214	145900	8742489160	9630	9620	9630	9620	555
372	20250214	145800	8737144760	9620	9620	9620	9610	102
373	20250214	145700	8736163850	9620	9620	9620	9620	0
374	20250214	145600	8736163850	9620	9610	9620	9610	108
375	20250214	145500	8735125860	9620	9620	9620	9610	449
376	20250214	145400	8730810820	9620	9610	9620	9610	398
377	20250214	145300	8726985530	9610	9630	9630	9610	1920
378	20250214	145200	8708524120	9630	9630	9630	9620	2105
379	20250214	145100	8688272150	9630	9630	9650	9630	547
380	20250214	145000	8683004410	9630	9660	9660	9630	2036
381	20250214	144900	8663388820	9660	9660	9660	9650	982
382	20250214	144800	8653905500	9660	9660	9670	9660	391
383	20250214	144700	8650128330	9660	9670	9670	9660	417
384	20250214	144600	8646097110	9690	9680	9690	9680	1191
385	20250214	144500	8634568030	9680	9690	9690	9680	294
386	20250214	144400	8631721430	9690	9700	9700	9690	728
387	20250214	144300	8624662260	9700	9700	9710	9690	726
388	20250214	144200	8617622580	9700	9700	9700	9700	284
389	20250214	144100	8614867780	9700	9700	9710	9700	405
390	20250214	144000	8610939180	9710	9700	9710	9700	427
391	20250214	143900	8606795010	9710	9710	9720	9700	200
392	20250214	143800	8604854270	9700	9730	9740	9700	1784
393	20250214	143700	8587529500	9730	9750	9770	9700	2416
394	20250214	143600	8564017090	9770	9800	9800	9740	4030
395	20250214	143500	8524724770	9800	9750	9840	9740	3920
396	20250214	143400	8486278620	9740	9730	9800	9700	4746
397	20250214	143300	8440108980	9730	9880	9880	9710	7192
398	20250214	143200	8369761550	9880	9630	9910	9630	19870
399	20250214	143100	8175083060	9630	9610	9630	9610	20
400	20250214	143000	8174890840	9620	9620	9620	9600	973
401	20250214	142900	8165539750	9620	9630	9630	9620	294
402	20250214	142800	8162711370	9620	9650	9650	9620	2386
403	20250214	142700	8139705860	9660	9660	9660	9660	529
404	20250214	142600	8134595720	9660	9680	9680	9660	86
405	20250214	142500	8133764300	9690	9670	9690	9670	345
406	20250214	142400	8130426020	9670	9680	9680	9670	570
407	20250214	142300	8124910420	9700	9670	9700	9670	1198
408	20250214	142200	8113295660	9680	9680	9680	9670	261
409	20250214	142100	8110771180	9690	9680	9690	9670	126
410	20250214	142000	8109551500	9670	9670	9670	9670	300
411	20250214	141900	8106650500	9680	9680	9680	9670	212
412	20250214	141800	8104599350	9690	9690	9690	9680	366
413	20250214	141700	8101055810	9690	9680	9690	9680	141
414	20250214	141600	8099689920	9690	9700	9700	9690	258
415	20250214	141500	8097189230	9690	9680	9690	9680	135
416	20250214	141400	8095881280	9700	9680	9700	9680	1217
417	20250214	141300	8084081400	9680	9680	9680	9680	126
418	20250214	141200	8082861720	9680	9690	9690	9680	90
419	20250214	141100	8081989630	9690	9670	9690	9670	156
420	20250214	141000	8080480570	9680	9670	9680	9670	512
421	20250214	140900	8075524840	9660	9670	9670	9660	26
422	20250214	140800	8075273580	9660	9660	9660	9660	64
423	20250214	140700	8074655340	9660	9650	9660	9650	18
424	20250214	140600	8074481580	9650	9660	9660	9650	192
425	20250214	140500	8072627750	9660	9640	9660	9640	445
426	20250214	140400	8068329170	9660	9640	9660	9640	114
427	20250214	140300	8067229340	9640	9640	9660	9640	219
428	20250214	140200	8065117280	9650	9650	9650	9650	26
429	20250214	140100	8064866380	9660	9650	9660	9640	574
430	20250214	140000	8059332540	9660	9660	9660	9660	25
431	20250214	135900	8059091040	9640	9650	9660	9640	413
432	20250214	135800	8055108000	9650	9640	9650	9630	229
433	20250214	135700	8052900300	9640	9620	9640	9620	1734
434	20250214	135600	8036218840	9610	9600	9620	9600	372
435	20250214	135500	8032646850	9620	9600	9620	9600	2144
436	20250214	135400	8012061690	9620	9630	9630	9600	725
437	20250214	135300	8005093170	9640	9660	9660	9600	15637
438	20250214	135200	7854614380	9660	9690	9690	9660	1190
439	20250214	135100	7843115230	9690	9690	9700	9690	308
440	20250214	135000	7840130630	9690	9670	9690	9670	24
441	20250214	134900	7839898310	9660	9660	9660	9660	0
442	20250214	134800	7839898310	9660	9660	9660	9660	300
443	20250214	134700	7837000310	9660	9670	9670	9660	111
444	20250214	134600	7835927950	9660	9680	9680	9660	840
445	20250214	134500	7827810330	9700	9700	9700	9700	4
446	20250214	134400	7827771530	9700	9680	9700	9660	560
447	20250214	134300	7822361500	9690	9670	9690	9670	312
448	20250214	134200	7819344440	9670	9690	9690	9670	153
449	20250214	134100	7817863610	9690	9700	9700	9680	60
450	20250214	134000	7817282770	9690	9690	9690	9680	28
451	20250214	133900	7817011570	9700	9690	9700	9680	626
452	20250214	133800	7810946220	9700	9700	9700	9700	10
453	20250214	133700	7810849220	9680	9690	9690	9680	14
454	20250214	133600	7810713600	9680	9690	9690	9680	86
455	20250214	133500	7809881060	9700	9700	9700	9700	10
456	20250214	133400	7809784060	9700	9690	9700	9690	35
457	20250214	133300	7809444900	9690	9680	9690	9680	826
458	20250214	133200	7801449120	9690	9680	9690	9670	2221
459	20250214	133100	7779949490	9690	9680	9700	9660	945
460	20250214	133000	7770808990	9680	9680	9700	9670	115
461	20250214	132900	7769695770	9680	9680	9680	9680	2354
462	20250214	132800	7746909050	9700	9690	9700	9680	736
463	20250214	132700	7739774750	9700	9700	9700	9700	30
464	20250214	132600	7739483750	9700	9700	9700	9700	31
465	20250214	132500	7739183050	9700	9700	9700	9700	12
466	20250214	132400	7739066650	9700	9700	9700	9700	10
467	20250214	132300	7738969650	9690	9690	9690	9690	0
468	20250214	132200	7738969650	9690	9700	9700	9690	582
469	20250214	132100	7733329980	9700	9720	9720	9690	215
470	20250214	132000	7731243720	9720	9710	9720	9710	317
471	20250214	131900	7728162580	9700	9710	9710	9700	470
472	20250214	131800	7723600770	9710	9710	9710	9710	129
473	20250214	131700	7722348180	9710	9720	9720	9700	500
474	20250214	131600	7717496640	9730	9720	9730	9720	371
475	20250214	131500	7713887260	9730	9730	9730	9720	892
476	20250214	131400	7705216910	9720	9720	9720	9720	120
477	20250214	131300	7704050510	9730	9730	9730	9720	63
478	20250214	131200	7703438040	9730	9730	9730	9730	314
479	20250214	131100	7700382820	9740	9740	9740	9740	1000
480	20250214	131000	7690642820	9720	9710	9740	9700	513
481	20250214	130900	7685664710	9700	9710	9740	9700	352
482	20250214	130800	7682242510	9710	9740	9750	9710	3305
483	20250214	130700	7650076950	9750	9750	9750	9740	275
484	20250214	130600	7647395990	9750	9750	9750	9740	191
485	20250214	130500	7645535360	9750	9750	9750	9750	42
486	20250214	130400	7645125860	9750	9750	9750	9750	63
487	20250214	130300	7644511610	9740	9740	9750	9740	63
488	20250214	130200	7643897890	9740	9750	9750	9740	69
489	20250214	130100	7643225410	9750	9760	9760	9750	11
490	20250214	130000	7643118060	9750	9750	9750	9750	419
491	20250214	125900	7639032810	9760	9760	9760	9760	84
492	20250214	125800	7638212970	9760	9760	9760	9760	138
493	20250214	125700	7636866090	9750	9750	9750	9750	422
494	20250214	125600	7632751590	9750	9750	9760	9750	129
495	20250214	125500	7631493740	9780	9760	9780	9760	334
496	20250214	125400	7628231900	9750	9750	9760	9750	53
497	20250214	125300	7627715050	9750	9760	9760	9740	2011
498	20250214	125200	7608107710	9760	9750	9760	9750	209
499	20250214	125100	7606067960	9750	9770	9770	9750	324
500	20250214	125000	7602905070	9760	9790	9790	9760	1021
501	20250214	124900	7592932790	9790	9780	9790	9780	68
502	20250214	124800	7592267480	9770	9770	9770	9770	89
503	20250214	124700	7591397950	9760	9770	9770	9760	11
504	20250214	124600	7591290490	9790	9790	9790	9790	21
505	20250214	124500	7591084900	9800	9770	9800	9750	624
506	20250214	124400	7584989300	9820	9820	9820	9820	5
507	20250214	124300	7584940200	9820	9760	9820	9730	1886
508	20250214	124200	7566481780	9730	9730	9730	9730	0
509	20250214	124100	7566481780	9730	9740	9760	9730	343
510	20250214	124000	7563143280	9730	9750	9750	9720	2185
511	20250214	123900	7541900400	9750	9750	9750	9750	0
512	20250214	123800	7541900400	9750	9720	9750	9720	269
513	20250214	123700	7539280740	9720	9740	9740	9710	1148
514	20250214	123600	7528114210	9750	9760	9760	9750	58
515	20250214	123500	7527548610	9750	9750	9750	9750	157
516	20250214	123400	7526017860	9750	9780	9780	9750	107
517	20250214	123300	7524974260	9780	9770	9780	9770	856
518	20250214	123200	7516603680	9760	9780	9780	9760	30
519	20250214	123100	7516310740	9750	9750	9780	9750	345
520	20250214	123000	7512943180	9740	9740	9740	9740	5
521	20250214	122900	7512894480	9740	9720	9740	9720	52
522	20250214	122800	7512388270	9730	9730	9730	9730	848
523	20250214	122700	7504137230	9740	9730	9750	9730	12
524	20250214	122600	7504020260	9730	9740	9740	9730	2008
525	20250214	122500	7484482320	9740	9740	9740	9740	550
526	20250214	122400	7479125320	9740	9770	9770	9740	133
527	20250214	122300	7477829280	9780	9780	9780	9780	0
528	20250214	122200	7477829280	9780	9750	9780	9750	174
529	20250214	122100	7476129780	9760	9770	9770	9760	435
530	20250214	122000	7471879930	9750	9750	9750	9750	10
531	20250214	121900	7471782430	9750	9750	9750	9740	211
532	20250214	121800	7469725190	9750	9770	9770	9750	208
533	20250214	121700	7467697130	9770	9760	9770	9760	3115
534	20250214	121600	7437263880	9780	9790	9790	9780	162
535	20250214	121500	7435679510	9790	9800	9800	9790	71
536	20250214	121400	7434983800	9800	9810	9810	9800	77
537	20250214	121300	7434229100	9800	9800	9800	9780	1285
538	20250214	121200	7421636120	9800	9760	9800	9760	8087
539	20250214	121100	7342553250	9740	9740	9740	9740	2
540	20250214	121000	7342533770	9720	9740	9740	9720	100
541	20250214	120900	7341561470	9720	9720	9720	9720	0
542	20250214	120800	7341561470	9720	9720	9720	9720	0
543	20250214	120700	7341561470	9720	9770	9770	9720	943
544	20250214	120600	7332355390	9770	9750	9770	9750	209
545	20250214	120500	7330315710	9750	9730	9750	9730	13
546	20250214	120400	7330189000	9730	9730	9730	9730	1
547	20250214	120300	7330179270	9720	9750	9750	9720	512
548	20250214	120200	7325188830	9760	9760	9770	9760	413
549	20250214	120100	7321157850	9760	9750	9760	9750	9
550	20250214	120000	7321070030	9750	9740	9760	9740	321
551	20250214	115900	7317941200	9740	9740	9740	9740	104
552	20250214	115800	7316928240	9740	9730	9740	9700	167
553	20250214	115700	7315303350	9740	9740	9740	9740	6
554	20250214	115600	7315244910	9750	9720	9750	9720	111
555	20250214	115500	7314162990	9710	9740	9740	9710	131
556	20250214	115400	7312887160	9740	9730	9740	9730	2
557	20250214	115300	7312867690	9750	9730	9750	9700	289
558	20250214	115200	7310058590	9730	9730	9730	9730	200
559	20250214	115100	7308112590	9730	9690	9730	9690	218
560	20250214	115000	7305995450	9720	9700	9730	9700	199
561	20250214	114900	7304062740	9680	9690	9690	9680	75
562	20250214	114800	7303336690	9700	9700	9700	9700	119
563	20250214	114700	7302182390	9680	9700	9700	9680	113
564	20250214	114600	7301086430	9700	9680	9700	9680	269
565	20250214	114500	7298479530	9680	9690	9700	9680	1567
566	20250214	114400	7283302470	9690	9690	9690	9690	110
567	20250214	114300	7282236570	9690	9690	9690	9690	213
568	20250214	114200	7280172600	9700	9700	9700	9700	114
569	20250214	114100	7279066800	9690	9690	9700	9690	321
570	20250214	114000	7275956050	9690	9700	9700	9690	360
571	20250214	113900	7272464900	9700	9740	9740	9700	278
572	20250214	113800	7269761560	9720	9730	9730	9720	15
573	20250214	113700	7269615660	9740	9740	9740	9730	156
574	20250214	113600	7268096830	9740	9730	9740	9730	16
575	20250214	113500	7267941060	9760	9700	9760	9700	1119
576	20250214	113400	7257055510	9700	9700	9700	9700	103
577	20250214	113300	7256056410	9690	9690	9690	9690	20
578	20250214	113200	7255862610	9690	9700	9700	9690	122
579	20250214	113100	7254680400	9690	9680	9700	9670	411
580	20250214	113000	7250702760	9670	9680	9680	9670	335
581	20250214	112900	7247463160	9700	9700	9710	9700	400
582	20250214	112800	7243581160	9670	9710	9720	9670	658
583	20250214	112700	7237210100	9720	9720	9720	9720	122
584	20250214	112600	7236024260	9730	9720	9730	9720	213
585	20250214	112500	7233953100	9730	9740	9740	9730	14
586	20250214	112400	7233816780	9760	9750	9760	9750	286
587	20250214	112300	7231026920	9750	9750	9750	9730	890
588	20250214	112200	7222358990	9740	9750	9750	9740	51
589	20250214	112100	7221861850	9750	9750	9750	9750	97
590	20250214	112000	7220916100	9750	9740	9750	9740	318
591	20250214	111900	7217816310	9730	9730	9730	9710	234
592	20250214	111800	7215539670	9730	9730	9730	9730	103
593	20250214	111700	7214537480	9710	9710	9710	9710	155
594	20250214	111600	7213032430	9710	9700	9710	9680	102
595	20250214	111500	7212044690	9680	9720	9720	9680	181
596	20250214	111400	7210286090	9690	9690	9720	9680	575
597	20250214	111300	7204717330	9720	9710	9730	9690	307
598	20250214	111200	7201732430	9680	9700	9700	9680	911
599	20250214	111100	7192905650	9670	9690	9710	9660	295
600	20250214	111000	7190050850	9680	9690	9720	9680	668
601	20250214	110900	7183579640	9690	9690	9690	9690	6
602	20250214	110800	7183521500	9680	9680	9680	9650	906
603	20250214	110700	7174769640	9670	9720	9720	9670	1023
604	20250214	110600	7164861170	9730	9730	9730	9730	115
605	20250214	110500	7163742220	9730	9680	9740	9670	6315
606	20250214	110400	7102559830	9680	9690	9690	9680	260
607	20250214	110300	7100042830	9690	9690	9690	9690	2168
608	20250214	110200	7079034910	9690	9710	9740	9690	584
609	20250214	110100	7073366250	9710	9720	9730	9710	61
610	20250214	110000	7072773660	9710	9700	9710	9700	2071
611	20250214	105900	7052682910	9700	9760	9760	9700	1390
612	20250214	105800	7039173230	9760	9770	9770	9760	7
613	20250214	105700	7039104850	9770	9770	9770	9770	106
614	20250214	105600	7038069230	9770	9720	9770	9720	156
615	20250214	105500	7036550120	9720	9740	9740	9720	177
616	20250214	105400	7034826720	9740	9780	9780	9740	312
617	20250214	105300	7031782740	9780	9770	9780	9760	988
618	20250214	105200	7022137920	9780	9770	9780	9770	119
619	20250214	105100	7020974170	9780	9780	9780	9780	19
620	20250214	105000	7020788350	9780	9770	9780	9770	144
621	20250214	104900	7019380400	9770	9780	9790	9770	335
622	20250214	104800	7016104030	9780	9780	9780	9770	145
623	20250214	104700	7014685950	9780	9770	9780	9760	495
624	20250214	104600	7009848660	9770	9770	9780	9770	152
625	20250214	104500	7008362500	9770	9790	9790	9770	1276
626	20250214	104400	6995884980	9800	9800	9820	9790	2547
627	20250214	104300	6970938080	9800	9820	9820	9800	517
628	20250214	104200	6965871320	9820	9840	9840	9800	1617
629	20250214	104100	6949997660	9850	9850	9870	9840	1405
630	20250214	104000	6936159770	9850	9860	9860	9850	108
631	20250214	103900	6935095640	9860	9840	9870	9830	386
632	20250214	103800	6931292930	9830	9880	9880	9830	289
633	20250214	103700	6928444580	9880	9870	9890	9870	215
634	20250214	103600	6926321440	9860	9840	9860	9830	347
635	20250214	103500	6922900600	9840	9850	9850	9810	441
636	20250214	103400	6918566140	9850	9840	9860	9840	1063
637	20250214	103300	6908095720	9810	9810	9850	9800	1074
638	20250214	103200	6897545160	9810	9840	9840	9810	73
639	20250214	103100	6896827370	9840	9800	9840	9800	236
640	20250214	103000	6894506770	9800	9750	9830	9750	3266
641	20250214	102900	6862533280	9720	9750	9750	9720	111
642	20250214	102800	6861451180	9710	9750	9750	9710	193
643	20250214	102700	6859571530	9720	9720	9720	9720	323
644	20250214	102600	6856431970	9750	9730	9750	9710	483
645	20250214	102500	6851734250	9710	9700	9730	9700	663
646	20250214	102400	6845297870	9700	9750	9760	9680	2022
647	20250214	102300	6825680900	9750	9720	9750	9710	300
648	20250214	102200	6822760740	9720	9740	9750	9700	674
649	20250214	102100	6816211540	9760	9780	9780	9710	2887
650	20250214	102000	6788050050	9790	9750	9790	9750	867
651	20250214	101900	6779569420	9750	9770	9780	9750	896
652	20250214	101800	6770819460	9790	9800	9800	9750	456
653	20250214	101700	6766354590	9750	9740	9750	9740	3981
654	20250214	101600	6727550400	9740	9740	9740	9740	6
655	20250214	101500	6727491960	9730	9740	9740	9730	190
656	20250214	101400	6725641730	9740	9710	9740	9710	3849
657	20250214	101300	6688217790	9700	9720	9720	9700	180
658	20250214	101200	6686470370	9720	9700	9720	9690	2382
659	20250214	101100	6663324560	9680	9680	9700	9670	4240
660	20250214	101000	6622232480	9680	9670	9690	9650	1211
661	20250214	100900	6610537940	9720	9750	9750	9670	3447
662	20250214	100800	6577046350	9750	9670	9800	9660	5843
663	20250214	100700	6520237530	9700	9660	9700	9650	2920
664	20250214	100600	6491989440	9650	9660	9690	9610	14179
665	20250214	100500	6355521680	9660	9670	9700	9650	6367
666	20250214	100400	6294030510	9660	9700	9710	9660	5393
667	20250214	100300	6241786930	9700	9770	9770	9700	8148
668	20250214	100200	6162531710	9770	9790	9790	9760	5356
669	20250214	100100	6110198610	9790	9800	9810	9790	2441
670	20250214	100000	6086283700	9810	9830	9830	9790	1841
671	20250214	095900	6068227500	9820	9830	9850	9810	1362
672	20250214	095800	6054848380	9860	9850	9860	9830	930
673	20250214	095700	6045692820	9850	9880	9880	9850	2373
674	20250214	095600	6022270590	9880	9900	9900	9880	534
675	20250214	095500	6016989990	9900	9940	9950	9890	4970
676	20250214	095400	5967636090	9940	9950	9960	9940	370
677	20250214	095300	5963953160	9950	9960	9970	9950	541
678	20250214	095200	5958564820	9970	9950	9970	9940	1294
679	20250214	095100	5945682340	9950	9920	9970	9920	1882
680	20250214	095000	5926964950	9900	9920	9920	9900	1899
681	20250214	094900	5908158430	9910	9930	9930	9910	942
682	20250214	094800	5898809970	9930	9960	9960	9930	1009
683	20250214	094700	5888777210	9970	10000	10010	9960	4909
684	20250214	094600	5839715300	10010	10020	10040	10000	2335
685	20250214	094500	5816326190	10020	9990	10060	9940	20030
686	20250214	094400	5615700430	10000	9890	10000	9830	5539
687	20250214	094300	5560553770	9840	9880	9900	9840	2621
688	20250214	094200	5534686510	9870	9780	9880	9780	1364
689	20250214	094100	5521246630	9830	9860	9860	9770	3405
690	20250214	094000	5487865990	9870	9900	9900	9840	1399
691	20250214	093900	5474043080	9900	9890	9920	9860	2249
692	20250214	093800	5451808040	9890	9800	9900	9800	1807
693	20250214	093700	5434015880	9800	9780	9850	9770	2592
694	20250214	093600	5408579180	9770	9780	9800	9760	1033
695	20250214	093500	5398486280	9800	9830	9850	9760	8687
696	20250214	093400	5313457660	9830	9860	9890	9770	6105
697	20250214	093300	5253485340	9860	9920	9980	9840	3263
698	20250214	093200	5221258440	9920	10010	10010	9920	2376
699	20250214	093100	5197563720	10020	9940	10030	9910	3257
700	20250214	093000	5165163510	9920	10010	10060	9910	10638
701	20250214	092900	5058623780	10010	9950	10020	9930	9136
702	20250214	092800	4967374000	9950	9930	9950	9930	2012
703	20250214	092700	4947377730	9930	9860	9930	9790	2964
704	20250214	092600	4918139590	9850	9760	9850	9750	4267
705	20250214	092500	4876381650	9730	9820	9820	9730	3878
706	20250214	092400	4838476000	9820	9850	9870	9800	4411
707	20250214	092300	4795146490	9840	9950	9970	9840	3962
708	20250214	092200	4755960360	9970	10050	10050	9930	9535
709	20250214	092100	4660700740	10050	10010	10050	9990	5737
710	20250214	092000	4603164630	10010	9880	10020	9880	11240
711	20250214	091900	4491084300	9880	9940	9960	9880	6834
712	20250214	091800	4423272650	9960	9940	10050	9930	28107
713	20250214	091700	4142443480	9940	9890	9950	9880	8697
714	20250214	091600	4056289640	9890	9800	9890	9800	4344
715	20250214	091500	4013481910	9800	9750	9830	9750	3728
716	20250214	091400	3976943230	9750	9710	9750	9690	2854
717	20250214	091300	3949228050	9700	9680	9720	9680	3467
718	20250214	091200	3915645810	9680	9710	9750	9680	5866
719	20250214	091100	3858758400	9710	9720	9750	9710	5826
720	20250214	091000	3802017320	9720	9750	9750	9710	2766
721	20250214	090900	3775099350	9740	9760	9790	9730	2906
722	20250214	090800	3746754220	9760	9720	9790	9720	5815
723	20250214	090700	3690058630	9720	9710	9850	9700	7693
724	20250214	090600	3614950150	9710	9750	9760	9700	8182
725	20250214	090500	3535401170	9750	9830	9830	9750	8686
726	20250214	090400	3450391840	9830	9820	9890	9800	9815
727	20250214	090300	3353888100	9820	9690	9920	9670	28801
728	20250214	090200	3071104210	9700	9690	9720	9610	25341
729	20250214	090100	2826280960	9680	9660	9810	9650	47649
730	20250214	090000	2364248890	9670	9860	10300	9650	237545