KissMeData/452430/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	214600	742394920	13600	13600	13600	13600	452
3	20250206	214500	742394920	13600	13600	13600	13600	0
4	20250206	214400	742394920	13600	13600	13600	13600	0
5	20250206	214300	742394920	13600	13600	13600	13600	0
6	20250206	214200	742394920	13600	13600	13600	13600	0
7	20250206	214100	742394920	13600	13600	13600	13600	0
8	20250206	214000	742394920	13600	13600	13600	13600	0
9	20250206	213900	742394920	13600	13600	13600	13600	0
10	20250206	213800	742394920	13600	13600	13600	13600	0
11	20250206	213700	742394920	13600	13600	13600	13600	0
12	20250206	213600	742394920	13600	13600	13600	13600	0
13	20250206	213500	742394920	13600	13600	13600	13600	0
14	20250206	213400	742394920	13600	13600	13600	13600	0
15	20250206	213300	742394920	13600	13600	13600	13600	0
16	20250206	213200	742394920	13600	13600	13600	13600	0
17	20250206	213100	742394920	13600	13600	13600	13600	0
18	20250206	213000	742394920	13600	13600	13600	13600	0
19	20250206	212900	742394920	13600	13600	13600	13600	0
20	20250206	212800	742394920	13600	13600	13600	13600	0
21	20250206	212700	742394920	13600	13600	13600	13600	0
22	20250206	212600	742394920	13600	13600	13600	13600	0
23	20250206	212500	742394920	13600	13600	13600	13600	0
24	20250206	212400	742394920	13600	13600	13600	13600	0
25	20250206	212300	742394920	13600	13600	13600	13600	0
26	20250206	212200	742394920	13600	13600	13600	13600	0
27	20250206	212100	742394920	13600	13600	13600	13600	0
28	20250206	212000	742394920	13600	13600	13600	13600	0
29	20250206	211900	742394920	13600	13600	13600	13600	0
30	20250206	211800	742394920	13600	13600	13600	13600	0
31	20250206	211700	742394920	13600	13600	13600	13600	0
32	20250206	211600	742394920	13600	13600	13600	13600	452
33	20250206	211500	742394920	13600	13600	13600	13600	0
34	20250206	211400	742394920	13600	13600	13600	13600	0
35	20250206	211300	742394920	13600	13600	13600	13600	0
36	20250206	211200	742394920	13600	13600	13600	13600	0
37	20250206	211100	742394920	13600	13600	13600	13600	0
38	20250206	211000	742394920	13600	13600	13600	13600	0
39	20250206	210900	742394920	13600	13600	13600	13600	0
40	20250206	210800	742394920	13600	13600	13600	13600	0
41	20250206	210700	742394920	13600	13600	13600	13600	0
42	20250206	210600	742394920	13600	13600	13600	13600	0
43	20250206	210500	742394920	13600	13600	13600	13600	0
44	20250206	210400	742394920	13600	13600	13600	13600	0
45	20250206	210300	742394920	13600	13600	13600	13600	0
46	20250206	210200	742394920	13600	13600	13600	13600	0
47	20250206	210100	742394920	13600	13600	13600	13600	0
48	20250206	210000	742394920	13600	13600	13600	13600	0
49	20250206	205900	742394920	13600	13600	13600	13600	0
50	20250206	205800	742394920	13600	13600	13600	13600	0
51	20250206	205700	742394920	13600	13600	13600	13600	0
52	20250206	205600	742394920	13600	13600	13600	13600	0
53	20250206	205500	742394920	13600	13600	13600	13600	0
54	20250206	205400	742394920	13600	13600	13600	13600	0
55	20250206	205300	742394920	13600	13600	13600	13600	0
56	20250206	205200	742394920	13600	13600	13600	13600	0
57	20250206	205100	742394920	13600	13600	13600	13600	0
58	20250206	205000	742394920	13600	13600	13600	13600	0
59	20250206	204900	742394920	13600	13600	13600	13600	0
60	20250206	204800	742394920	13600	13600	13600	13600	0
61	20250206	204700	742394920	13600	13600	13600	13600	0
62	20250206	204600	742394920	13600	13600	13600	13600	452
63	20250206	204500	742394920	13600	13600	13600	13600	0
64	20250206	204400	742394920	13600	13600	13600	13600	0
65	20250206	204300	742394920	13600	13600	13600	13600	0
66	20250206	204200	742394920	13600	13600	13600	13600	0
67	20250206	204100	742394920	13600	13600	13600	13600	0
68	20250206	204000	742394920	13600	13600	13600	13600	0
69	20250206	203900	742394920	13600	13600	13600	13600	0
70	20250206	203800	742394920	13600	13600	13600	13600	0
71	20250206	203700	742394920	13600	13600	13600	13600	0
72	20250206	203600	742394920	13600	13600	13600	13600	0
73	20250206	203500	742394920	13600	13600	13600	13600	0
74	20250206	203400	742394920	13600	13600	13600	13600	0
75	20250206	203300	742394920	13600	13600	13600	13600	0
76	20250206	203200	742394920	13600	13600	13600	13600	0
77	20250206	203100	742394920	13600	13600	13600	13600	0
78	20250206	203000	742394920	13600	13600	13600	13600	0
79	20250206	202900	742394920	13600	13600	13600	13600	0
80	20250206	202800	742394920	13600	13600	13600	13600	0
81	20250206	202700	742394920	13600	13600	13600	13600	0
82	20250206	202600	742394920	13600	13600	13600	13600	0
83	20250206	202500	742394920	13600	13600	13600	13600	0
84	20250206	202400	742394920	13600	13600	13600	13600	0
85	20250206	202300	742394920	13600	13600	13600	13600	0
86	20250206	202200	742394920	13600	13600	13600	13600	0
87	20250206	202100	742394920	13600	13600	13600	13600	0
88	20250206	202000	742394920	13600	13600	13600	13600	0
89	20250206	201900	742394920	13600	13600	13600	13600	0
90	20250206	201800	742394920	13600	13600	13600	13600	0
91	20250206	201700	742394920	13600	13600	13600	13600	0
92	20250206	201600	742394920	13600	13600	13600	13600	452
93	20250206	201500	742394920	13600	13600	13600	13600	0
94	20250206	201400	742394920	13600	13600	13600	13600	0
95	20250206	201300	742394920	13600	13600	13600	13600	0
96	20250206	201200	742394920	13600	13600	13600	13600	0
97	20250206	201100	742394920	13600	13600	13600	13600	0
98	20250206	201000	742394920	13600	13600	13600	13600	0
99	20250206	200900	742394920	13600	13600	13600	13600	0
100	20250206	200800	742394920	13600	13600	13600	13600	0
101	20250206	200700	742394920	13600	13600	13600	13600	0
102	20250206	200600	742394920	13600	13600	13600	13600	0
103	20250206	200500	742394920	13600	13600	13600	13600	0
104	20250206	200400	742394920	13600	13600	13600	13600	0
105	20250206	200300	742394920	13600	13600	13600	13600	0
106	20250206	200200	742394920	13600	13600	13600	13600	0
107	20250206	200100	742394920	13600	13600	13600	13600	0
108	20250206	200000	742394920	13600	13600	13600	13600	0
109	20250206	195900	742394920	13600	13600	13600	13600	0
110	20250206	195800	742394920	13600	13600	13600	13600	0
111	20250206	195700	742394920	13600	13600	13600	13600	0
112	20250206	195600	742394920	13600	13600	13600	13600	0
113	20250206	195500	742394920	13600	13600	13600	13600	0
114	20250206	195400	742394920	13600	13600	13600	13600	0
115	20250206	195300	742394920	13600	13600	13600	13600	0
116	20250206	195200	742394920	13600	13600	13600	13600	0
117	20250206	195100	742394920	13600	13600	13600	13600	0
118	20250206	195000	742394920	13600	13600	13600	13600	0
119	20250206	194900	742394920	13600	13600	13600	13600	0
120	20250206	194800	742394920	13600	13600	13600	13600	0
121	20250206	194700	742394920	13600	13600	13600	13600	0
122	20250206	194600	742394920	13600	13600	13600	13600	452
123	20250206	194500	742394920	13600	13600	13600	13600	0
124	20250206	194400	742394920	13600	13600	13600	13600	0
125	20250206	194300	742394920	13600	13600	13600	13600	0
126	20250206	194200	742394920	13600	13600	13600	13600	0
127	20250206	194100	742394920	13600	13600	13600	13600	0
128	20250206	194000	742394920	13600	13600	13600	13600	0
129	20250206	193900	742394920	13600	13600	13600	13600	0
130	20250206	193800	742394920	13600	13600	13600	13600	0
131	20250206	193700	742394920	13600	13600	13600	13600	0
132	20250206	193600	742394920	13600	13600	13600	13600	0
133	20250206	193500	742394920	13600	13600	13600	13600	0
134	20250206	193400	742394920	13600	13600	13600	13600	0
135	20250206	193300	742394920	13600	13600	13600	13600	0
136	20250206	193200	742394920	13600	13600	13600	13600	0
137	20250206	193100	742394920	13600	13600	13600	13600	0
138	20250206	193000	742394920	13600	13600	13600	13600	0
139	20250206	192900	742394920	13600	13600	13600	13600	0
140	20250206	192800	742394920	13600	13600	13600	13600	0
141	20250206	192700	742394920	13600	13600	13600	13600	0
142	20250206	192600	742394920	13600	13600	13600	13600	0
143	20250206	192500	742394920	13600	13600	13600	13600	0
144	20250206	192400	742394920	13600	13600	13600	13600	0
145	20250206	192300	742394920	13600	13600	13600	13600	0
146	20250206	192200	742394920	13600	13600	13600	13600	0
147	20250206	192100	742394920	13600	13600	13600	13600	0
148	20250206	192000	742394920	13600	13600	13600	13600	0
149	20250206	191900	742394920	13600	13600	13600	13600	0
150	20250206	191800	742394920	13600	13600	13600	13600	0
151	20250206	191700	742394920	13600	13600	13600	13600	0
152	20250206	191600	742394920	13600	13600	13600	13600	452
153	20250206	191500	742394920	13600	13600	13600	13600	0
154	20250206	191400	742394920	13600	13600	13600	13600	0
155	20250206	191300	742394920	13600	13600	13600	13600	0
156	20250206	191200	742394920	13600	13600	13600	13600	0
157	20250206	191100	742394920	13600	13600	13600	13600	0
158	20250206	191000	742394920	13600	13600	13600	13600	0
159	20250206	190900	742394920	13600	13600	13600	13600	0
160	20250206	190800	742394920	13600	13600	13600	13600	0
161	20250206	190700	742394920	13600	13600	13600	13600	0
162	20250206	190600	742394920	13600	13600	13600	13600	0
163	20250206	190500	742394920	13600	13600	13600	13600	0
164	20250206	190400	742394920	13600	13600	13600	13600	0
165	20250206	190300	742394920	13600	13600	13600	13600	0
166	20250206	190200	742394920	13600	13600	13600	13600	0
167	20250206	190100	742394920	13600	13600	13600	13600	0
168	20250206	190000	742394920	13600	13600	13600	13600	0
169	20250206	185900	742394920	13600	13600	13600	13600	0
170	20250206	185800	742394920	13600	13600	13600	13600	0
171	20250206	185700	742394920	13600	13600	13600	13600	0
172	20250206	185600	742394920	13600	13600	13600	13600	0
173	20250206	185500	742394920	13600	13600	13600	13600	0
174	20250206	185400	742394920	13600	13600	13600	13600	0
175	20250206	185300	742394920	13600	13600	13600	13600	0
176	20250206	185200	742394920	13600	13600	13600	13600	0
177	20250206	185100	742394920	13600	13600	13600	13600	0
178	20250206	185000	742394920	13600	13600	13600	13600	0
179	20250206	184900	742394920	13600	13600	13600	13600	0
180	20250206	184800	742394920	13600	13600	13600	13600	0
181	20250206	184700	742394920	13600	13600	13600	13600	0
182	20250206	184600	742394920	13600	13600	13600	13600	452
183	20250206	184500	742394920	13600	13600	13600	13600	0
184	20250206	184400	742394920	13600	13600	13600	13600	0
185	20250206	184300	742394920	13600	13600	13600	13600	0
186	20250206	184200	742394920	13600	13600	13600	13600	0
187	20250206	184100	742394920	13600	13600	13600	13600	0
188	20250206	184000	742394920	13600	13600	13600	13600	0
189	20250206	183900	742394920	13600	13600	13600	13600	0
190	20250206	183800	742394920	13600	13600	13600	13600	0
191	20250206	183700	742394920	13600	13600	13600	13600	0
192	20250206	183600	742394920	13600	13600	13600	13600	0
193	20250206	183500	742394920	13600	13600	13600	13600	0
194	20250206	183400	742394920	13600	13600	13600	13600	0
195	20250206	183300	742394920	13600	13600	13600	13600	0
196	20250206	183200	742394920	13600	13600	13600	13600	0
197	20250206	183100	742394920	13600	13600	13600	13600	0
198	20250206	183000	742394920	13600	13600	13600	13600	0
199	20250206	182900	742394920	13600	13600	13600	13600	0
200	20250206	182800	742394920	13600	13600	13600	13600	0
201	20250206	182700	742394920	13600	13600	13600	13600	0
202	20250206	182600	742394920	13600	13600	13600	13600	0
203	20250206	182500	742394920	13600	13600	13600	13600	0
204	20250206	182400	742394920	13600	13600	13600	13600	0
205	20250206	182300	742394920	13600	13600	13600	13600	0
206	20250206	182200	742394920	13600	13600	13600	13600	0
207	20250206	182100	742394920	13600	13600	13600	13600	0
208	20250206	182000	742394920	13600	13600	13600	13600	0
209	20250206	181900	742394920	13600	13600	13600	13600	0
210	20250206	181800	742394920	13600	13600	13600	13600	0
211	20250206	181700	742394920	13600	13600	13600	13600	0
212	20250206	181600	742394920	13600	13600	13600	13600	452
213	20250206	181500	742394920	13600	13600	13600	13600	0
214	20250206	181400	742394920	13600	13600	13600	13600	0
215	20250206	181300	742394920	13600	13600	13600	13600	0
216	20250206	181200	742394920	13600	13600	13600	13600	0
217	20250206	181100	742394920	13600	13600	13600	13600	0
218	20250206	181000	742394920	13600	13600	13600	13600	0
219	20250206	180900	742394920	13600	13600	13600	13600	0
220	20250206	180800	742394920	13600	13600	13600	13600	0
221	20250206	180700	742394920	13600	13600	13600	13600	0
222	20250206	180600	742394920	13600	13600	13600	13600	0
223	20250206	180500	742394920	13600	13600	13600	13600	0
224	20250206	180400	742394920	13600	13600	13600	13600	0
225	20250206	180300	742394920	13600	13600	13600	13600	0
226	20250206	180200	742394920	13600	13600	13600	13600	0
227	20250206	180100	742394920	13600	13600	13600	13600	0
228	20250206	180000	742394920	13600	13600	13600	13600	0
229	20250206	175900	742394920	13600	13600	13600	13600	0
230	20250206	175800	742394920	13600	13600	13600	13600	0
231	20250206	175700	742394920	13600	13600	13600	13600	0
232	20250206	175600	742394920	13600	13600	13600	13600	0
233	20250206	175500	742394920	13600	13600	13600	13600	0
234	20250206	175400	742394920	13600	13600	13600	13600	0
235	20250206	175300	742394920	13600	13600	13600	13600	0
236	20250206	175200	742394920	13600	13600	13600	13600	0
237	20250206	175100	742394920	13600	13600	13600	13600	0
238	20250206	175000	742394920	13600	13600	13600	13600	0
239	20250206	174900	742394920	13600	13600	13600	13600	0
240	20250206	174800	742394920	13600	13600	13600	13600	0
241	20250206	174700	742394920	13600	13600	13600	13600	0
242	20250206	174600	742394920	13600	13600	13600	13600	452
243	20250206	174500	742394920	13600	13600	13600	13600	0
244	20250206	174400	742394920	13600	13600	13600	13600	0
245	20250206	174300	742394920	13600	13600	13600	13600	0
246	20250206	174200	742394920	13600	13600	13600	13600	0
247	20250206	174100	742394920	13600	13600	13600	13600	0
248	20250206	174000	742394920	13600	13600	13600	13600	0
249	20250206	173900	742394920	13600	13600	13600	13600	0
250	20250206	173800	742394920	13600	13600	13600	13600	0
251	20250206	173700	742394920	13600	13600	13600	13600	0
252	20250206	173600	742394920	13600	13600	13600	13600	0
253	20250206	173500	742394920	13600	13600	13600	13600	0
254	20250206	173400	742394920	13600	13600	13600	13600	0
255	20250206	173300	742394920	13600	13600	13600	13600	0
256	20250206	173200	742394920	13600	13600	13600	13600	0
257	20250206	173100	742394920	13600	13600	13600	13600	0
258	20250206	173000	742394920	13600	13600	13600	13600	0
259	20250206	172900	742394920	13600	13600	13600	13600	0
260	20250206	172800	742394920	13600	13600	13600	13600	0
261	20250206	172700	742394920	13600	13600	13600	13600	0
262	20250206	172600	742394920	13600	13600	13600	13600	0
263	20250206	172500	742394920	13600	13600	13600	13600	0
264	20250206	172400	742394920	13600	13600	13600	13600	0
265	20250206	172300	742394920	13600	13600	13600	13600	0
266	20250206	172200	742394920	13600	13600	13600	13600	0
267	20250206	172100	742394920	13600	13600	13600	13600	0
268	20250206	172000	742394920	13600	13600	13600	13600	0
269	20250206	171900	742394920	13600	13600	13600	13600	0
270	20250206	171800	742394920	13600	13600	13600	13600	0
271	20250206	171700	742394920	13600	13600	13600	13600	0
272	20250206	171600	742394920	13600	13600	13600	13600	452
273	20250206	171500	742394920	13600	13600	13600	13600	0
274	20250206	171400	742394920	13600	13600	13600	13600	0
275	20250206	171300	742394920	13600	13600	13600	13600	0
276	20250206	171200	742394920	13600	13600	13600	13600	0
277	20250206	171100	742394920	13600	13600	13600	13600	0
278	20250206	171000	742394920	13600	13600	13600	13600	0
279	20250206	170900	742394920	13600	13600	13600	13600	0
280	20250206	170800	742394920	13600	13600	13600	13600	0
281	20250206	170700	742394920	13600	13600	13600	13600	0
282	20250206	170600	742394920	13600	13600	13600	13600	0
283	20250206	170500	742394920	13600	13600	13600	13600	0
284	20250206	170400	742394920	13600	13600	13600	13600	0
285	20250206	170300	742394920	13600	13600	13600	13600	0
286	20250206	170200	742394920	13600	13600	13600	13600	0
287	20250206	170100	742394920	13600	13600	13600	13600	0
288	20250206	170000	742394920	13600	13600	13600	13600	0
289	20250206	165900	742394920	13600	13600	13600	13600	0
290	20250206	165800	742394920	13600	13600	13600	13600	0
291	20250206	165700	742394920	13600	13600	13600	13600	0
292	20250206	165600	742394920	13600	13600	13600	13600	0
293	20250206	165500	742394920	13600	13600	13600	13600	0
294	20250206	165400	742394920	13600	13600	13600	13600	0
295	20250206	165300	742394920	13600	13600	13600	13600	0
296	20250206	165200	742394920	13600	13600	13600	13600	0
297	20250206	165100	742394920	13600	13600	13600	13600	0
298	20250206	165000	742394920	13600	13600	13600	13600	0
299	20250206	164900	742394920	13600	13600	13600	13600	0
300	20250206	164800	742394920	13600	13600	13600	13600	0
301	20250206	164700	742394920	13600	13600	13600	13600	0
302	20250206	164600	742394920	13600	13600	13600	13600	452
303	20250206	164500	742394920	13600	13600	13600	13600	0
304	20250206	164400	742394920	13600	13600	13600	13600	0
305	20250206	164300	742394920	13600	13600	13600	13600	0
306	20250206	164200	742394920	13600	13600	13600	13600	0
307	20250206	164100	742394920	13600	13600	13600	13600	0
308	20250206	164000	742394920	13600	13600	13600	13600	0
309	20250206	163900	742394920	13600	13600	13600	13600	0
310	20250206	163800	742394920	13600	13600	13600	13600	0
311	20250206	163700	742394920	13600	13600	13600	13600	0
312	20250206	163600	742394920	13600	13600	13600	13600	0
313	20250206	163500	742394920	13600	13600	13600	13600	0
314	20250206	163400	742394920	13600	13600	13600	13600	0
315	20250206	163300	742394920	13600	13600	13600	13600	0
316	20250206	163200	742394920	13600	13600	13600	13600	0
317	20250206	163100	742394920	13600	13600	13600	13600	0
318	20250206	163000	742394920	13600	13600	13600	13600	0
319	20250206	162900	742394920	13600	13600	13600	13600	0
320	20250206	162800	742394920	13600	13600	13600	13600	0
321	20250206	162700	742394920	13600	13600	13600	13600	0
322	20250206	162600	742394920	13600	13600	13600	13600	0
323	20250206	162500	742394920	13600	13600	13600	13600	0
324	20250206	162400	742394920	13600	13600	13600	13600	0
325	20250206	162300	742394920	13600	13600	13600	13600	0
326	20250206	162200	742394920	13600	13600	13600	13600	0
327	20250206	162100	742394920	13600	13600	13600	13600	0
328	20250206	162000	742394920	13600	13600	13600	13600	0
329	20250206	161900	742394920	13600	13600	13600	13600	0
330	20250206	161800	742394920	13600	13600	13600	13600	0
331	20250206	161700	742394920	13600	13600	13600	13600	0
332	20250206	161600	742394920	13600	13600	13600	13600	452
333	20250206	161500	742394920	13600	13600	13600	13600	0
334	20250206	161400	742394920	13600	13600	13600	13600	0
335	20250206	161300	742394920	13600	13600	13600	13600	0
336	20250206	161200	742394920	13600	13600	13600	13600	0
337	20250206	161100	742394920	13600	13600	13600	13600	0
338	20250206	161000	742394920	13600	13600	13600	13600	0
339	20250206	160900	742394920	13600	13600	13600	13600	0
340	20250206	160800	742394920	13600	13600	13600	13600	0
341	20250206	160700	742394920	13600	13600	13600	13600	0
342	20250206	160600	742394920	13600	13600	13600	13600	0
343	20250206	160500	742394920	13600	13600	13600	13600	0
344	20250206	160400	742394920	13600	13600	13600	13600	0
345	20250206	160300	742394920	13600	13600	13600	13600	0
346	20250206	160200	742394920	13600	13600	13600	13600	0
347	20250206	160100	742394920	13600	13600	13600	13600	0
348	20250206	160000	742394920	13600	13600	13600	13600	0
349	20250206	155900	742394920	13600	13600	13600	13600	0
350	20250206	155800	742394920	13600	13600	13600	13600	0
351	20250206	155700	742394920	13600	13600	13600	13600	0
352	20250206	155600	742394920	13600	13600	13600	13600	0
353	20250206	155500	742394920	13600	13600	13600	13600	0
354	20250206	155400	742394920	13600	13600	13600	13600	0
355	20250206	155300	742394920	13600	13600	13600	13600	0
356	20250206	155200	742394920	13600	13600	13600	13600	0
357	20250206	155100	742394920	13600	13600	13600	13600	0
358	20250206	155000	742394920	13600	13600	13600	13600	0
359	20250206	154900	742394920	13600	13600	13600	13600	0
360	20250206	154800	742394920	13600	13600	13600	13600	0
361	20250206	154700	742394920	13600	13600	13600	13600	0
362	20250206	154600	742394920	13600	13600	13600	13600	452
363	20250206	154500	742394920	13600	13600	13600	13600	0
364	20250206	154400	742394920	13600	13600	13600	13600	0
365	20250206	154300	742394920	13600	13600	13600	13600	0
366	20250206	154200	742394920	13600	13600	13600	13600	0
367	20250206	154100	742394920	13600	13600	13600	13600	0
368	20250206	154000	742394920	13600	13600	13600	13600	0
369	20250206	153900	742394920	13600	13600	13600	13600	0
370	20250206	153800	742394920	13600	13600	13600	13600	0
371	20250206	153700	742394920	13600	13600	13600	13600	0
372	20250206	153600	742394920	13600	13600	13600	13600	0
373	20250206	153500	742394920	13600	13600	13600	13600	0
374	20250206	153400	742394920	13600	13600	13600	13600	0
375	20250206	153300	742394920	13600	13600	13600	13600	0
376	20250206	153200	742394920	13600	13600	13600	13600	0
377	20250206	153100	742394920	13600	13600	13600	13600	0
378	20250206	153000	742394920	13600	13600	13600	13600	452
379	20250206	152900	736247720	13640	13640	13640	13640	0
380	20250206	152800	736247720	13640	13640	13640	13640	0
381	20250206	152700	736247720	13640	13640	13640	13640	0
382	20250206	152600	736247720	13640	13640	13640	13640	0
383	20250206	152500	736247720	13640	13640	13640	13640	0
384	20250206	152400	736247720	13640	13640	13640	13640	0
385	20250206	152300	736247720	13640	13640	13640	13640	0
386	20250206	152200	736247720	13640	13640	13640	13640	0
387	20250206	152100	736247720	13640	13640	13640	13640	0
388	20250206	152000	736247720	13640	13640	13640	13640	0
389	20250206	151900	736247720	13640	13640	13640	13640	31
390	20250206	151800	735824880	13640	13640	13640	13640	0
391	20250206	151700	735824880	13640	13630	13640	13630	83
392	20250206	151600	734693020	13630	13620	13630	13620	272
393	20250206	151500	730987750	13620	13620	13620	13620	3
394	20250206	151400	730946890	13620	13620	13620	13620	0
395	20250206	151300	730946890	13620	13620	13620	13620	407
396	20250206	151200	725403550	13620	13620	13620	13620	0
397	20250206	151100	725403550	13620	13540	13620	13540	24
398	20250206	151000	725078510	13620	13610	13620	13610	100
399	20250206	150900	723716560	13620	13620	13620	13620	0
400	20250206	150800	723716560	13620	13620	13620	13620	0
401	20250206	150700	723716560	13620	13610	13620	13610	5
402	20250206	150600	723648500	13530	13530	13530	13530	9
403	20250206	150500	723526730	13530	13530	13530	13530	0
404	20250206	150400	723526730	13530	13530	13530	13530	2
405	20250206	150300	723499670	13580	13570	13580	13570	26
406	20250206	150200	723146730	13510	13510	13510	13510	32
407	20250206	150100	722714410	13470	13470	13470	13470	0
408	20250206	150000	722714410	13470	13510	13510	13470	180
409	20250206	145900	720286080	13510	13510	13510	13510	0
410	20250206	145800	720286080	13510	13510	13510	13510	1
411	20250206	145700	720272570	13520	13520	13520	13520	0
412	20250206	145600	720272570	13520	13520	13520	13520	0
413	20250206	145500	720272570	13520	13560	13560	13520	2500
414	20250206	145400	686465710	13540	13540	13540	13540	0
415	20250206	145300	686465710	13540	13540	13540	13540	0
416	20250206	145200	686465710	13540	13540	13540	13540	0
417	20250206	145100	686465710	13540	13540	13540	13540	0
418	20250206	145000	686465710	13540	13540	13540	13540	0
419	20250206	144900	686465710	13540	13540	13540	13540	0
420	20250206	144800	686465710	13540	13540	13540	13540	1
421	20250206	144700	686452170	13540	13540	13540	13540	0
422	20250206	144600	686452170	13540	13540	13540	13540	0
423	20250206	144500	686452170	13540	13540	13540	13540	0
424	20250206	144400	686452170	13540	13540	13540	13540	538
425	20250206	144300	679167650	13650	13650	13650	13650	2
426	20250206	144200	679140350	13610	13610	13610	13610	210
427	20250206	144100	676282250	13610	13600	13610	13530	4710
428	20250206	144000	612519680	13600	13600	13600	13600	0
429	20250206	143900	612519680	13600	13600	13600	13600	0
430	20250206	143800	612519680	13600	13600	13600	13600	0
431	20250206	143700	612519680	13600	13600	13600	13600	5
432	20250206	143600	612451680	13610	13610	13610	13610	0
433	20250206	143500	612451680	13610	13610	13610	13610	0
434	20250206	143400	612451680	13610	13610	13610	13610	0
435	20250206	143300	612451680	13610	13560	13610	13550	2181
436	20250206	143200	582833630	13620	13620	13620	13620	0
437	20250206	143100	582833630	13620	13620	13620	13620	0
438	20250206	143000	582833630	13620	13620	13620	13620	105
439	20250206	142900	581403530	13620	13620	13620	13620	0
440	20250206	142800	581403530	13620	13620	13620	13620	21
441	20250206	142700	581117510	13620	13620	13620	13620	0
442	20250206	142600	581117510	13620	13620	13620	13620	1
443	20250206	142500	581103890	13510	13600	13600	13510	50
444	20250206	142400	580427480	13630	13630	13630	13630	0
445	20250206	142300	580427480	13630	13630	13630	13630	1
446	20250206	142200	580413850	13460	13600	13600	13460	1672
447	20250206	142100	557682410	13610	13610	13610	13610	0
448	20250206	142000	557682410	13610	13610	13610	13610	3
449	20250206	141900	557641580	13600	13600	13600	13600	0
450	20250206	141800	557641580	13600	13600	13600	13600	0
451	20250206	141700	557641580	13600	13600	13600	13600	0
452	20250206	141600	557641580	13600	13600	13600	13600	0
453	20250206	141500	557641580	13600	13630	13630	13600	150
454	20250206	141400	555599490	13660	13660	13660	13660	0
455	20250206	141300	555599490	13660	13660	13660	13660	1
456	20250206	141200	555585830	13630	13640	13640	13630	10
457	20250206	141100	555449520	13670	13670	13670	13670	19
458	20250206	141000	555189790	13660	13660	13660	13660	0
459	20250206	140900	555189790	13660	13650	13660	13650	17
460	20250206	140800	554957730	13650	13660	13660	13650	2
461	20250206	140700	554930420	13650	13650	13650	13650	0
462	20250206	140600	554930420	13650	13650	13650	13650	0
463	20250206	140500	554930420	13650	13650	13650	13650	0
464	20250206	140400	554930420	13650	13650	13650	13650	1
465	20250206	140300	554916770	13650	13650	13650	13650	0
466	20250206	140200	554916770	13650	13650	13650	13650	0
467	20250206	140100	554916770	13650	13650	13650	13650	0
468	20250206	140000	554916770	13650	13650	13650	13650	0
469	20250206	135900	554916770	13650	13650	13650	13650	0
470	20250206	135800	554916770	13650	13650	13650	13650	0
471	20250206	135700	554916770	13650	13650	13650	13650	2
472	20250206	135600	554889470	13650	13650	13650	13650	0
473	20250206	135500	554889470	13650	13650	13650	13650	173
474	20250206	135400	552528020	13650	13650	13650	13650	0
475	20250206	135300	552528020	13650	13650	13650	13650	0
476	20250206	135200	552528020	13650	13650	13650	13650	0
477	20250206	135100	552528020	13650	13680	13680	13650	151
478	20250206	135000	550464740	13700	13700	13700	13700	0
479	20250206	134900	550464740	13700	13700	13700	13700	100
480	20250206	134800	549094740	13700	13700	13700	13700	0
481	20250206	134700	549094740	13700	13700	13700	13700	0
482	20250206	134600	549094740	13700	13700	13700	13700	0
483	20250206	134500	549094740	13700	13700	13700	13700	0
484	20250206	134400	549094740	13700	13700	13700	13700	11
485	20250206	134300	548944040	13710	13710	13710	13710	0
486	20250206	134200	548944040	13710	13710	13710	13710	0
487	20250206	134100	548944040	13710	13710	13710	13710	0
488	20250206	134000	548944040	13710	13710	13710	13710	0
489	20250206	133900	548944040	13710	13710	13710	13710	10
490	20250206	133800	548806940	13720	13720	13720	13720	0
491	20250206	133700	548806940	13720	13720	13720	13720	0
492	20250206	133600	548806940	13720	13720	13720	13720	0
493	20250206	133500	548806940	13720	13720	13720	13720	0
494	20250206	133400	548806940	13720	13720	13720	13720	0
495	20250206	133300	548806940	13720	13720	13720	13720	0
496	20250206	133200	548806940	13720	13720	13720	13720	0
497	20250206	133100	548806940	13720	13720	13720	13720	0
498	20250206	133000	548806940	13720	13720	13720	13720	1
499	20250206	132900	548793220	13670	13670	13670	13670	175
500	20250206	132800	546400970	13700	13700	13700	13700	37
501	20250206	132700	545894070	13740	13740	13740	13740	0
502	20250206	132600	545894070	13740	13740	13740	13740	0
503	20250206	132500	545894070	13740	13740	13740	13740	0
504	20250206	132400	545894070	13740	13740	13740	13740	0
505	20250206	132300	545894070	13740	13740	13740	13740	10
506	20250206	132200	545756670	13740	13740	13740	13740	9
507	20250206	132100	545633010	13690	13690	13690	13690	0
508	20250206	132000	545633010	13690	13700	13700	13690	316
509	20250206	131900	541304870	13750	13750	13750	13750	0
510	20250206	131800	541304870	13750	13750	13750	13750	0
511	20250206	131700	541304870	13750	13750	13750	13750	0
512	20250206	131600	541304870	13750	13750	13750	13750	0
513	20250206	131500	541304870	13750	13750	13750	13750	0
514	20250206	131400	541304870	13750	13750	13750	13750	1
515	20250206	131300	541291120	13690	13690	13690	13690	0
516	20250206	131200	541291120	13690	13760	13760	13690	229
517	20250206	131100	538156040	13710	13650	13710	13650	245
518	20250206	131000	534802290	13650	13650	13650	13650	10
519	20250206	130900	534665790	13660	13660	13660	13660	0
520	20250206	130800	534665790	13660	13660	13660	13660	0
521	20250206	130700	534665790	13660	13660	13660	13660	14
522	20250206	130600	534474550	13660	13660	13660	13660	50
523	20250206	130500	533791550	13660	13660	13660	13660	0
524	20250206	130400	533791550	13660	13660	13660	13660	0
525	20250206	130300	533791550	13660	13660	13660	13660	0
526	20250206	130200	533791550	13660	13660	13660	13660	0
527	20250206	130100	533791550	13660	13660	13660	13660	0
528	20250206	130000	533791550	13660	13660	13660	13660	0
529	20250206	125900	533791550	13660	13660	13660	13660	0
530	20250206	125800	533791550	13660	13660	13660	13660	0
531	20250206	125700	533791550	13660	13660	13660	13660	0
532	20250206	125600	533791550	13660	13660	13660	13660	3
533	20250206	125500	533750570	13670	13670	13670	13670	0
534	20250206	125400	533750570	13670	13670	13670	13670	0
535	20250206	125300	533750570	13670	13670	13670	13670	0
536	20250206	125200	533750570	13670	13670	13670	13670	0
537	20250206	125100	533750570	13670	13670	13670	13670	0
538	20250206	125000	533750570	13670	13670	13670	13670	0
539	20250206	124900	533750570	13670	13670	13670	13670	0
540	20250206	124800	533750570	13670	13670	13670	13670	0
541	20250206	124700	533750570	13670	13670	13670	13670	10
542	20250206	124600	533613870	13670	13670	13670	13670	1
543	20250206	124500	533600200	13640	13640	13640	13640	40
544	20250206	124400	533054600	13640	13640	13640	13640	196
545	20250206	124300	530381160	13600	13600	13600	13600	0
546	20250206	124200	530381160	13600	13600	13600	13600	36
547	20250206	124100	529891560	13650	13650	13650	13650	0
548	20250206	124000	529891560	13650	13650	13650	13650	0
549	20250206	123900	529891560	13650	13650	13650	13650	4
550	20250206	123800	529836960	13650	13650	13650	13650	1
551	20250206	123700	529823310	13670	13670	13670	13670	0
552	20250206	123600	529823310	13670	13670	13670	13670	5
553	20250206	123500	529754960	13670	13660	13670	13660	20
554	20250206	123400	529481590	13710	13710	13710	13710	0
555	20250206	123300	529481590	13710	13710	13710	13710	0
556	20250206	123200	529481590	13710	13630	13710	13400	301
557	20250206	123100	525412980	13740	13740	13740	13740	1
558	20250206	123000	525399240	13750	13640	13750	13630	50
559	20250206	122900	524717410	13780	13780	13780	13780	0
560	20250206	122800	524717410	13780	13780	13780	13780	0
561	20250206	122700	524717410	13780	13780	13780	13780	0
562	20250206	122600	524717410	13780	13780	13780	13780	0
563	20250206	122500	524717410	13780	13780	13780	13780	0
564	20250206	122400	524717410	13780	13780	13780	13780	2
565	20250206	122300	524689850	13630	13720	13720	13630	56
566	20250206	122200	523924110	13720	13720	13720	13720	87
567	20250206	122100	522730470	13720	13730	13730	13720	140
568	20250206	122000	520808500	13810	13810	13810	13810	0
569	20250206	121900	520808500	13810	13740	13810	13740	139
570	20250206	121800	518898570	13830	13830	13830	13830	1
571	20250206	121700	518884740	13740	13740	13740	13740	0
572	20250206	121600	518884740	13740	13740	13740	13740	0
573	20250206	121500	518884740	13740	13840	13840	13740	9
574	20250206	121400	518760980	13850	13850	13850	13850	0
575	20250206	121300	518760980	13850	13850	13850	13850	0
576	20250206	121200	518760980	13850	13850	13850	13850	0
577	20250206	121100	518760980	13850	13850	13850	13850	0
578	20250206	121000	518760980	13850	13850	13850	13850	50
579	20250206	120900	518068480	13860	13860	13860	13860	0
580	20250206	120800	518068480	13860	13860	13860	13860	0
581	20250206	120700	518068480	13860	13850	13860	13850	8
582	20250206	120600	517957670	13720	13870	13870	13720	388
583	20250206	120500	512579040	13870	13850	13870	13850	776
584	20250206	120400	501828780	13850	13690	13850	13690	4310
585	20250206	120300	442489010	13700	13630	13700	13630	21
586	20250206	120200	442202710	13690	13690	13690	13690	0
587	20250206	120100	442202710	13690	13690	13690	13690	56
588	20250206	120000	441436070	13690	13690	13690	13690	47
589	20250206	115900	440792640	13690	13690	13690	13690	1
590	20250206	115800	440778950	13690	13690	13690	13690	2
591	20250206	115700	440751570	13630	13630	13630	13630	145
592	20250206	115600	438775220	13630	13630	13630	13630	0
593	20250206	115500	438775220	13630	13630	13630	13630	2
594	20250206	115400	438747960	13700	13700	13700	13700	0
595	20250206	115300	438747960	13700	13700	13700	13700	0
596	20250206	115200	438747960	13700	13700	13700	13700	0
597	20250206	115100	438747960	13700	13700	13700	13700	2
598	20250206	115000	438720560	13700	13700	13700	13700	0
599	20250206	114900	438720560	13700	13700	13700	13700	0
600	20250206	114800	438720560	13700	13700	13700	13700	0
601	20250206	114700	438720560	13700	13700	13700	13700	0
602	20250206	114600	438720560	13700	13700	13700	13700	0
603	20250206	114500	438720560	13700	13700	13700	13700	78
604	20250206	114400	437651960	13700	13700	13700	13700	10
605	20250206	114300	437514960	13700	13700	13700	13700	302
606	20250206	114200	433377560	13700	13700	13700	13700	0
607	20250206	114100	433377560	13700	13700	13700	13700	0
608	20250206	114000	433377560	13700	13700	13700	13700	1
609	20250206	113900	433363860	13710	13710	13710	13710	1
610	20250206	113800	433350150	13640	13640	13640	13640	0
611	20250206	113700	433350150	13640	13640	13640	13640	20
612	20250206	113600	433077350	13640	13640	13640	13640	31
613	20250206	113500	432654510	13640	13730	13730	13640	17
614	20250206	113400	432422540	13730	13730	13730	13730	125
615	20250206	113300	430706290	13730	13730	13730	13720	81
616	20250206	113200	429594310	13730	13730	13730	13730	12
617	20250206	113100	429429550	13740	13730	13740	13640	213
618	20250206	113000	426506230	13630	13680	13750	13630	430
619	20250206	112900	420601730	13750	13750	13750	13750	0
620	20250206	112800	420601730	13750	13750	13750	13750	0
621	20250206	112700	420601730	13750	13750	13750	13530	42
622	20250206	112600	420028630	13750	13750	13750	13750	0
623	20250206	112500	420028630	13750	13750	13750	13700	177
624	20250206	112400	417601780	13750	13750	13760	13750	964
625	20250206	112300	404346770	13750	13700	13770	13700	1055
626	20250206	112200	389832780	13700	13650	13700	13650	192
627	20250206	112100	387207380	13680	13490	13680	13490	1744
628	20250206	112000	363521100	13490	13490	13490	13490	150
629	20250206	111900	361497600	13490	13490	13490	13490	5
630	20250206	111800	361430150	13490	13490	13490	13490	12
631	20250206	111700	361268270	13490	13490	13490	13490	10
632	20250206	111600	361133370	13490	13490	13490	13490	0
633	20250206	111500	361133370	13490	13480	13490	13480	552
634	20250206	111400	353692400	13480	13480	13480	13480	0
635	20250206	111300	353692400	13480	13410	13480	13400	61
636	20250206	111200	352874530	13500	13500	13500	13500	0
637	20250206	111100	352874530	13500	13500	13500	13500	0
638	20250206	111000	352874530	13500	13480	13520	13480	1035
639	20250206	110900	338906090	13500	13500	13500	13500	0
640	20250206	110800	338906090	13500	13500	13500	13500	0
641	20250206	110700	338906090	13500	13450	13500	13450	364
642	20250206	110600	334002960	13410	13410	13410	13410	1
643	20250206	110500	333989550	13410	13400	13410	13400	316
644	20250206	110400	329752150	13390	13390	13390	13390	0
645	20250206	110300	329752150	13390	13370	13390	13370	651
646	20250206	110200	321043600	13360	13360	13360	13360	0
647	20250206	110100	321043600	13360	13360	13360	13360	1
648	20250206	110000	321030240	13360	13360	13360	13360	0
649	20250206	105900	321030240	13360	13360	13360	13360	0
650	20250206	105800	321030240	13360	13360	13360	13360	0
651	20250206	105700	321030240	13360	13360	13360	13360	0
652	20250206	105600	321030240	13360	13360	13360	13360	0
653	20250206	105500	321030240	13360	13330	13360	13330	3354
654	20250206	105400	276247460	13330	13230	13330	13230	872
655	20250206	105300	264637840	13230	13250	13250	13230	603
656	20250206	105200	256655350	13250	13250	13250	13250	0
657	20250206	105100	256655350	13250	13280	13280	13250	593
658	20250206	105000	248792530	13330	13330	13330	13330	0
659	20250206	104900	248792530	13330	13330	13330	13330	1
660	20250206	104800	248779200	13270	13270	13270	13270	0
661	20250206	104700	248779200	13270	13330	13330	13270	3
662	20250206	104600	248739330	13270	13270	13270	13270	0
663	20250206	104500	248739330	13270	13270	13270	13270	0
664	20250206	104400	248739330	13270	13290	13290	13270	153
665	20250206	104300	246708560	13290	13290	13290	13290	0
666	20250206	104200	246708560	13290	13290	13290	13290	0
667	20250206	104100	246708560	13290	13290	13290	13290	53
668	20250206	104000	246004190	13290	13290	13290	13290	0
669	20250206	103900	246004190	13290	13290	13290	13290	0
670	20250206	103800	246004190	13290	13290	13290	13290	0
671	20250206	103700	246004190	13290	13290	13290	13290	0
672	20250206	103600	246004190	13290	13290	13290	13290	0
673	20250206	103500	246004190	13290	13290	13290	13290	0
674	20250206	103400	246004190	13290	13290	13290	13290	0
675	20250206	103300	246004190	13290	13290	13290	13290	0
676	20250206	103200	246004190	13290	13290	13290	13290	1
677	20250206	103100	245990900	13330	13330	13330	13330	2
678	20250206	103000	245964240	13340	13340	13340	13340	0
679	20250206	102900	245964240	13340	13300	13340	13290	11
680	20250206	102800	245817930	13300	13300	13300	13300	0
681	20250206	102700	245817930	13300	13340	13340	13300	107
682	20250206	102600	244394450	13410	13410	13410	13410	0
683	20250206	102500	244394450	13410	13410	13410	13410	1
684	20250206	102400	244381040	13340	13340	13340	13340	238
685	20250206	102300	241206120	13350	13360	13360	13350	108
686	20250206	102200	239763390	13360	13360	13360	13360	12
687	20250206	102100	239603070	13440	13390	13440	13350	112
688	20250206	102000	238106700	13400	13400	13400	13400	10
689	20250206	101900	237972700	13400	13410	13410	13400	15
690	20250206	101800	237771650	13480	13480	13480	13480	1
691	20250206	101700	237758170	13480	13410	13480	13410	2
692	20250206	101600	237731280	13410	13410	13410	13410	260
693	20250206	101500	234244680	13400	13400	13400	13400	0
694	20250206	101400	234244680	13400	13400	13400	13400	272
695	20250206	101300	230599880	13400	13400	13400	13400	29
696	20250206	101200	230211280	13650	13650	13650	13650	0
697	20250206	101100	230211280	13650	13650	13650	13650	0
698	20250206	101000	230211280	13650	13380	13650	13380	1961
699	20250206	100900	203668140	13380	13370	13380	13370	593
700	20250206	100800	195734750	13280	13320	13320	13270	812
701	20250206	100700	184936790	13320	13320	13320	13320	0
702	20250206	100600	184936790	13320	13400	13400	13320	72
703	20250206	100500	183976150	13320	13410	13410	13320	2
704	20250206	100400	183949420	13420	13420	13420	13420	1
705	20250206	100300	183936000	13310	13310	13310	13310	0
706	20250206	100200	183936000	13310	13310	13310	13310	0
707	20250206	100100	183936000	13310	13340	13340	13310	1379
708	20250206	100000	165557870	13350	13370	13370	13350	258
709	20250206	095900	162113540	13420	13420	13420	13420	10
710	20250206	095800	161979340	13370	13370	13370	13370	0
711	20250206	095700	161979340	13370	13370	13370	13370	2
712	20250206	095600	161952600	13350	13350	13350	13350	2
713	20250206	095500	161925900	13370	13350	13370	13340	221
714	20250206	095400	158974800	13350	13350	13350	13350	0
715	20250206	095300	158974800	13350	13370	13370	13350	143
716	20250206	095200	157064890	13370	13370	13370	13370	11
717	20250206	095100	156917820	13370	13370	13370	13370	0
718	20250206	095000	156917820	13370	13350	13370	13350	148
719	20250206	094900	154939120	13350	13370	13370	13350	266
720	20250206	094800	151384560	13370	13410	13430	13370	139
721	20250206	094700	149526000	13420	13430	13430	13420	3
722	20250206	094600	149485720	13360	13420	13420	13360	211
723	20250206	094500	146656430	13420	13420	13420	13420	0
724	20250206	094400	146656430	13420	13380	13420	13380	46
725	20250206	094300	146039880	13380	13360	13380	13360	35
726	20250206	094200	145572180	13330	13330	13330	13330	0
727	20250206	094100	145572180	13330	13320	13330	13320	19
728	20250206	094000	145318950	13300	13410	13410	13300	1301
729	20250206	093900	127961350	13400	13410	13410	13400	100
730	20250206	093800	126621340	13400	13400	13400	13400	7
731	20250206	093700	126527540	13400	13410	13410	13400	204
732	20250206	093600	123792940	13420	13440	13440	13420	121
733	20250206	093500	122169050	13420	13450	13450	13420	400
734	20250206	093400	116796830	13440	13440	13440	13440	10
735	20250206	093300	116662430	13430	13430	13430	13430	0
736	20250206	093200	116662430	13430	13470	13480	13430	78
737	20250206	093100	115613710	13430	13430	13430	13430	50
738	20250206	093000	114942210	13430	13470	13470	13430	51
739	20250206	092900	114256040	13420	13460	13460	13420	54
740	20250206	092800	113529360	13460	13450	13460	13420	62
741	20250206	092700	112695730	13410	13410	13410	13410	1
742	20250206	092600	112682320	13430	13430	13430	13430	0
743	20250206	092500	112682320	13430	13380	13430	13370	121
744	20250206	092400	111063340	13370	13470	13470	13370	694
745	20250206	092300	101753190	13470	13470	13470	13470	7
746	20250206	092200	101658900	13540	13540	13540	13540	1
747	20250206	092100	101645360	13470	13470	13480	13470	1178
748	20250206	092000	85777400	13540	13530	13540	13530	100
749	20250206	091900	84423640	13530	13430	13530	13430	25
750	20250206	091800	84087490	13430	13430	13520	13430	47
751	20250206	091700	83454930	13450	13540	13540	13450	396
752	20250206	091600	78115750	13540	13540	13540	13540	3
753	20250206	091500	78075130	13550	13590	13590	13550	70
754	20250206	091400	77125230	13590	13500	13590	13500	44
755	20250206	091300	76530600	13500	13500	13500	13490	429
756	20250206	091200	70740050	13500	13760	13760	13500	2750
757	20250206	091100	33393670	13640	13650	13650	13640	115
758	20250206	091000	31824920	13650	13680	13770	13650	562
759	20250206	090900	24126320	13770	13680	13770	13680	2
760	20250206	090800	24098870	13670	13700	13700	13670	249
761	20250206	090700	20691400	13790	13790	13790	13790	0
762	20250206	090600	20691400	13790	13660	13790	13660	120
763	20250206	090500	19049600	13660	13660	13660	13660	2
764	20250206	090400	19022280	13650	13650	13650	13650	3
765	20250206	090300	18981330	13650	13670	13670	13650	1308
766	20250206	090200	1113700	13660	13660	13660	13660	0
767	20250206	090100	1113700	13660	13660	13660	13660	15
768	20250206	090000	908800	13660	13780	13800	13620	66