KissMeData/357780/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	212700	6580923100	188200	188200	188200	188200	565
3	20250214	212600	6580923100	188200	188200	188200	188200	0
4	20250214	212500	6580923100	188200	188200	188200	188200	0
5	20250214	212400	6580923100	188200	188200	188200	188200	0
6	20250214	212300	6580923100	188200	188200	188200	188200	0
7	20250214	212200	6580923100	188200	188200	188200	188200	0
8	20250214	212100	6580923100	188200	188200	188200	188200	0
9	20250214	212000	6580923100	188200	188200	188200	188200	0
10	20250214	211900	6580923100	188200	188200	188200	188200	0
11	20250214	211800	6580923100	188200	188200	188200	188200	0
12	20250214	211700	6580923100	188200	188200	188200	188200	0
13	20250214	211600	6580923100	188200	188200	188200	188200	0
14	20250214	211500	6580923100	188200	188200	188200	188200	0
15	20250214	211400	6580923100	188200	188200	188200	188200	0
16	20250214	211300	6580923100	188200	188200	188200	188200	0
17	20250214	211200	6580923100	188200	188200	188200	188200	0
18	20250214	211100	6580923100	188200	188200	188200	188200	0
19	20250214	211000	6580923100	188200	188200	188200	188200	0
20	20250214	210900	6580923100	188200	188200	188200	188200	0
21	20250214	210800	6580923100	188200	188200	188200	188200	0
22	20250214	210700	6580923100	188200	188200	188200	188200	0
23	20250214	210600	6580923100	188200	188200	188200	188200	0
24	20250214	210500	6580923100	188200	188200	188200	188200	0
25	20250214	210400	6580923100	188200	188200	188200	188200	0
26	20250214	210300	6580923100	188200	188200	188200	188200	0
27	20250214	210200	6580923100	188200	188200	188200	188200	0
28	20250214	210100	6580923100	188200	188200	188200	188200	0
29	20250214	210000	6580923100	188200	188200	188200	188200	0
30	20250214	205900	6580923100	188200	188200	188200	188200	0
31	20250214	205800	6580923100	188200	188200	188200	188200	0
32	20250214	205700	6580923100	188200	188200	188200	188200	565
33	20250214	205600	6580923100	188200	188200	188200	188200	0
34	20250214	205500	6580923100	188200	188200	188200	188200	0
35	20250214	205400	6580923100	188200	188200	188200	188200	0
36	20250214	205300	6580923100	188200	188200	188200	188200	0
37	20250214	205200	6580923100	188200	188200	188200	188200	0
38	20250214	205100	6580923100	188200	188200	188200	188200	0
39	20250214	205000	6580923100	188200	188200	188200	188200	0
40	20250214	204900	6580923100	188200	188200	188200	188200	0
41	20250214	204800	6580923100	188200	188200	188200	188200	0
42	20250214	204700	6580923100	188200	188200	188200	188200	0
43	20250214	204600	6580923100	188200	188200	188200	188200	0
44	20250214	204500	6580923100	188200	188200	188200	188200	0
45	20250214	204400	6580923100	188200	188200	188200	188200	0
46	20250214	204300	6580923100	188200	188200	188200	188200	0
47	20250214	204200	6580923100	188200	188200	188200	188200	0
48	20250214	204100	6580923100	188200	188200	188200	188200	0
49	20250214	204000	6580923100	188200	188200	188200	188200	0
50	20250214	203900	6580923100	188200	188200	188200	188200	0
51	20250214	203800	6580923100	188200	188200	188200	188200	0
52	20250214	203700	6580923100	188200	188200	188200	188200	0
53	20250214	203600	6580923100	188200	188200	188200	188200	0
54	20250214	203500	6580923100	188200	188200	188200	188200	0
55	20250214	203400	6580923100	188200	188200	188200	188200	0
56	20250214	203300	6580923100	188200	188200	188200	188200	0
57	20250214	203200	6580923100	188200	188200	188200	188200	0
58	20250214	203100	6580923100	188200	188200	188200	188200	0
59	20250214	203000	6580923100	188200	188200	188200	188200	0
60	20250214	202900	6580923100	188200	188200	188200	188200	0
61	20250214	202800	6580923100	188200	188200	188200	188200	0
62	20250214	202700	6580923100	188200	188200	188200	188200	565
63	20250214	202600	6580923100	188200	188200	188200	188200	0
64	20250214	202500	6580923100	188200	188200	188200	188200	0
65	20250214	202400	6580923100	188200	188200	188200	188200	0
66	20250214	202300	6580923100	188200	188200	188200	188200	0
67	20250214	202200	6580923100	188200	188200	188200	188200	0
68	20250214	202100	6580923100	188200	188200	188200	188200	0
69	20250214	202000	6580923100	188200	188200	188200	188200	0
70	20250214	201900	6580923100	188200	188200	188200	188200	0
71	20250214	201800	6580923100	188200	188200	188200	188200	0
72	20250214	201700	6580923100	188200	188200	188200	188200	0
73	20250214	201600	6580923100	188200	188200	188200	188200	0
74	20250214	201500	6580923100	188200	188200	188200	188200	0
75	20250214	201400	6580923100	188200	188200	188200	188200	0
76	20250214	201300	6580923100	188200	188200	188200	188200	0
77	20250214	201200	6580923100	188200	188200	188200	188200	0
78	20250214	201100	6580923100	188200	188200	188200	188200	0
79	20250214	201000	6580923100	188200	188200	188200	188200	0
80	20250214	200900	6580923100	188200	188200	188200	188200	0
81	20250214	200800	6580923100	188200	188200	188200	188200	0
82	20250214	200700	6580923100	188200	188200	188200	188200	0
83	20250214	200600	6580923100	188200	188200	188200	188200	0
84	20250214	200500	6580923100	188200	188200	188200	188200	0
85	20250214	200400	6580923100	188200	188200	188200	188200	0
86	20250214	200300	6580923100	188200	188200	188200	188200	0
87	20250214	200200	6580923100	188200	188200	188200	188200	0
88	20250214	200100	6580923100	188200	188200	188200	188200	0
89	20250214	200000	6580923100	188200	188200	188200	188200	0
90	20250214	195900	6580923100	188200	188200	188200	188200	0
91	20250214	195800	6580923100	188200	188200	188200	188200	0
92	20250214	195700	6580923100	188200	188200	188200	188200	565
93	20250214	195600	6580923100	188200	188200	188200	188200	0
94	20250214	195500	6580923100	188200	188200	188200	188200	0
95	20250214	195400	6580923100	188200	188200	188200	188200	0
96	20250214	195300	6580923100	188200	188200	188200	188200	0
97	20250214	195200	6580923100	188200	188200	188200	188200	0
98	20250214	195100	6580923100	188200	188200	188200	188200	0
99	20250214	195000	6580923100	188200	188200	188200	188200	0
100	20250214	194900	6580923100	188200	188200	188200	188200	0
101	20250214	194800	6580923100	188200	188200	188200	188200	0
102	20250214	194700	6580923100	188200	188200	188200	188200	0
103	20250214	194600	6580923100	188200	188200	188200	188200	0
104	20250214	194500	6580923100	188200	188200	188200	188200	0
105	20250214	194400	6580923100	188200	188200	188200	188200	0
106	20250214	194300	6580923100	188200	188200	188200	188200	0
107	20250214	194200	6580923100	188200	188200	188200	188200	0
108	20250214	194100	6580923100	188200	188200	188200	188200	0
109	20250214	194000	6580923100	188200	188200	188200	188200	0
110	20250214	193900	6580923100	188200	188200	188200	188200	0
111	20250214	193800	6580923100	188200	188200	188200	188200	0
112	20250214	193700	6580923100	188200	188200	188200	188200	0
113	20250214	193600	6580923100	188200	188200	188200	188200	0
114	20250214	193500	6580923100	188200	188200	188200	188200	0
115	20250214	193400	6580923100	188200	188200	188200	188200	0
116	20250214	193300	6580923100	188200	188200	188200	188200	0
117	20250214	193200	6580923100	188200	188200	188200	188200	0
118	20250214	193100	6580923100	188200	188200	188200	188200	0
119	20250214	193000	6580923100	188200	188200	188200	188200	0
120	20250214	192900	6580923100	188200	188200	188200	188200	0
121	20250214	192800	6580923100	188200	188200	188200	188200	0
122	20250214	192700	6580923100	188200	188200	188200	188200	565
123	20250214	192600	6580923100	188200	188200	188200	188200	0
124	20250214	192500	6580923100	188200	188200	188200	188200	0
125	20250214	192400	6580923100	188200	188200	188200	188200	0
126	20250214	192300	6580923100	188200	188200	188200	188200	0
127	20250214	192200	6580923100	188200	188200	188200	188200	0
128	20250214	192100	6580923100	188200	188200	188200	188200	0
129	20250214	192000	6580923100	188200	188200	188200	188200	0
130	20250214	191900	6580923100	188200	188200	188200	188200	0
131	20250214	191800	6580923100	188200	188200	188200	188200	0
132	20250214	191700	6580923100	188200	188200	188200	188200	0
133	20250214	191600	6580923100	188200	188200	188200	188200	0
134	20250214	191500	6580923100	188200	188200	188200	188200	0
135	20250214	191400	6580923100	188200	188200	188200	188200	0
136	20250214	191300	6580923100	188200	188200	188200	188200	0
137	20250214	191200	6580923100	188200	188200	188200	188200	0
138	20250214	191100	6580923100	188200	188200	188200	188200	0
139	20250214	191000	6580923100	188200	188200	188200	188200	0
140	20250214	190900	6580923100	188200	188200	188200	188200	0
141	20250214	190800	6580923100	188200	188200	188200	188200	0
142	20250214	190700	6580923100	188200	188200	188200	188200	0
143	20250214	190600	6580923100	188200	188200	188200	188200	0
144	20250214	190500	6580923100	188200	188200	188200	188200	0
145	20250214	190400	6580923100	188200	188200	188200	188200	0
146	20250214	190300	6580923100	188200	188200	188200	188200	0
147	20250214	190200	6580923100	188200	188200	188200	188200	0
148	20250214	190100	6580923100	188200	188200	188200	188200	0
149	20250214	190000	6580923100	188200	188200	188200	188200	0
150	20250214	185900	6580923100	188200	188200	188200	188200	0
151	20250214	185800	6580923100	188200	188200	188200	188200	0
152	20250214	185700	6580923100	188200	188200	188200	188200	565
153	20250214	185600	6580923100	188200	188200	188200	188200	0
154	20250214	185500	6580923100	188200	188200	188200	188200	0
155	20250214	185400	6580923100	188200	188200	188200	188200	0
156	20250214	185300	6580923100	188200	188200	188200	188200	0
157	20250214	185200	6580923100	188200	188200	188200	188200	0
158	20250214	185100	6580923100	188200	188200	188200	188200	0
159	20250214	185000	6580923100	188200	188200	188200	188200	0
160	20250214	184900	6580923100	188200	188200	188200	188200	0
161	20250214	184800	6580923100	188200	188200	188200	188200	0
162	20250214	184700	6580923100	188200	188200	188200	188200	0
163	20250214	184600	6580923100	188200	188200	188200	188200	0
164	20250214	184500	6580923100	188200	188200	188200	188200	0
165	20250214	184400	6580923100	188200	188200	188200	188200	0
166	20250214	184300	6580923100	188200	188200	188200	188200	0
167	20250214	184200	6580923100	188200	188200	188200	188200	0
168	20250214	184100	6580923100	188200	188200	188200	188200	0
169	20250214	184000	6580923100	188200	188200	188200	188200	0
170	20250214	183900	6580923100	188200	188200	188200	188200	0
171	20250214	183800	6580923100	188200	188200	188200	188200	0
172	20250214	183700	6580923100	188200	188200	188200	188200	0
173	20250214	183600	6580923100	188200	188200	188200	188200	0
174	20250214	183500	6580923100	188200	188200	188200	188200	0
175	20250214	183400	6580923100	188200	188200	188200	188200	0
176	20250214	183300	6580923100	188200	188200	188200	188200	0
177	20250214	183200	6580923100	188200	188200	188200	188200	0
178	20250214	183100	6580923100	188200	188200	188200	188200	0
179	20250214	183000	6580923100	188200	188200	188200	188200	0
180	20250214	182900	6580923100	188200	188200	188200	188200	0
181	20250214	182800	6580923100	188200	188200	188200	188200	0
182	20250214	182700	6580923100	188200	188200	188200	188200	565
183	20250214	182600	6580923100	188200	188200	188200	188200	0
184	20250214	182500	6580923100	188200	188200	188200	188200	0
185	20250214	182400	6580923100	188200	188200	188200	188200	0
186	20250214	182300	6580923100	188200	188200	188200	188200	0
187	20250214	182200	6580923100	188200	188200	188200	188200	0
188	20250214	182100	6580923100	188200	188200	188200	188200	0
189	20250214	182000	6580923100	188200	188200	188200	188200	0
190	20250214	181900	6580923100	188200	188200	188200	188200	0
191	20250214	181800	6580923100	188200	188200	188200	188200	0
192	20250214	181700	6580923100	188200	188200	188200	188200	0
193	20250214	181600	6580923100	188200	188200	188200	188200	0
194	20250214	181500	6580923100	188200	188200	188200	188200	0
195	20250214	181400	6580923100	188200	188200	188200	188200	0
196	20250214	181300	6580923100	188200	188200	188200	188200	0
197	20250214	181200	6580923100	188200	188200	188200	188200	0
198	20250214	181100	6580923100	188200	188200	188200	188200	0
199	20250214	181000	6580923100	188200	188200	188200	188200	0
200	20250214	180900	6580923100	188200	188200	188200	188200	0
201	20250214	180800	6580923100	188200	188200	188200	188200	0
202	20250214	180700	6580923100	188200	188200	188200	188200	0
203	20250214	180600	6580923100	188200	188200	188200	188200	0
204	20250214	180500	6580923100	188200	188200	188200	188200	0
205	20250214	180400	6580923100	188200	188200	188200	188200	0
206	20250214	180300	6580923100	188200	188200	188200	188200	0
207	20250214	180200	6580923100	188200	188200	188200	188200	0
208	20250214	180100	6580923100	188200	188200	188200	188200	0
209	20250214	180000	6580923100	188200	188200	188200	188200	0
210	20250214	175900	6580923100	188200	188200	188200	188200	0
211	20250214	175800	6580923100	188200	188200	188200	188200	0
212	20250214	175700	6580923100	188200	188200	188200	188200	565
213	20250214	175600	6580923100	188200	188200	188200	188200	0
214	20250214	175500	6580923100	188200	188200	188200	188200	0
215	20250214	175400	6580923100	188200	188200	188200	188200	0
216	20250214	175300	6580923100	188200	188200	188200	188200	0
217	20250214	175200	6580923100	188200	188200	188200	188200	0
218	20250214	175100	6580923100	188200	188200	188200	188200	0
219	20250214	175000	6580923100	188200	188200	188200	188200	0
220	20250214	174900	6580923100	188200	188200	188200	188200	0
221	20250214	174800	6580923100	188200	188200	188200	188200	0
222	20250214	174700	6580923100	188200	188200	188200	188200	0
223	20250214	174600	6580923100	188200	188200	188200	188200	0
224	20250214	174500	6580923100	188200	188200	188200	188200	0
225	20250214	174400	6580923100	188200	188200	188200	188200	0
226	20250214	174300	6580923100	188200	188200	188200	188200	0
227	20250214	174200	6580923100	188200	188200	188200	188200	0
228	20250214	174100	6580923100	188200	188200	188200	188200	0
229	20250214	174000	6580923100	188200	188200	188200	188200	0
230	20250214	173900	6580923100	188200	188200	188200	188200	0
231	20250214	173800	6580923100	188200	188200	188200	188200	0
232	20250214	173700	6580923100	188200	188200	188200	188200	0
233	20250214	173600	6580923100	188200	188200	188200	188200	0
234	20250214	173500	6580923100	188200	188200	188200	188200	0
235	20250214	173400	6580923100	188200	188200	188200	188200	0
236	20250214	173300	6580923100	188200	188200	188200	188200	0
237	20250214	173200	6580923100	188200	188200	188200	188200	0
238	20250214	173100	6580923100	188200	188200	188200	188200	0
239	20250214	173000	6580923100	188200	188200	188200	188200	0
240	20250214	172900	6580923100	188200	188200	188200	188200	0
241	20250214	172800	6580923100	188200	188200	188200	188200	0
242	20250214	172700	6580923100	188200	188200	188200	188200	565
243	20250214	172600	6580923100	188200	188200	188200	188200	0
244	20250214	172500	6580923100	188200	188200	188200	188200	0
245	20250214	172400	6580923100	188200	188200	188200	188200	0
246	20250214	172300	6580923100	188200	188200	188200	188200	0
247	20250214	172200	6580923100	188200	188200	188200	188200	0
248	20250214	172100	6580923100	188200	188200	188200	188200	0
249	20250214	172000	6580923100	188200	188200	188200	188200	0
250	20250214	171900	6580923100	188200	188200	188200	188200	0
251	20250214	171800	6580923100	188200	188200	188200	188200	0
252	20250214	171700	6580923100	188200	188200	188200	188200	0
253	20250214	171600	6580923100	188200	188200	188200	188200	0
254	20250214	171500	6580923100	188200	188200	188200	188200	0
255	20250214	171400	6580923100	188200	188200	188200	188200	0
256	20250214	171300	6580923100	188200	188200	188200	188200	0
257	20250214	171200	6580923100	188200	188200	188200	188200	0
258	20250214	171100	6580923100	188200	188200	188200	188200	0
259	20250214	171000	6580923100	188200	188200	188200	188200	0
260	20250214	170900	6580923100	188200	188200	188200	188200	0
261	20250214	170800	6580923100	188200	188200	188200	188200	0
262	20250214	170700	6580923100	188200	188200	188200	188200	0
263	20250214	170600	6580923100	188200	188200	188200	188200	0
264	20250214	170500	6580923100	188200	188200	188200	188200	0
265	20250214	170400	6580923100	188200	188200	188200	188200	0
266	20250214	170300	6580923100	188200	188200	188200	188200	0
267	20250214	170200	6580923100	188200	188200	188200	188200	0
268	20250214	170100	6580923100	188200	188200	188200	188200	0
269	20250214	170000	6580923100	188200	188200	188200	188200	0
270	20250214	165900	6580923100	188200	188200	188200	188200	0
271	20250214	165800	6580923100	188200	188200	188200	188200	0
272	20250214	165700	6580923100	188200	188200	188200	188200	565
273	20250214	165600	6580923100	188200	188200	188200	188200	0
274	20250214	165500	6580923100	188200	188200	188200	188200	0
275	20250214	165400	6580923100	188200	188200	188200	188200	0
276	20250214	165300	6580923100	188200	188200	188200	188200	0
277	20250214	165200	6580923100	188200	188200	188200	188200	0
278	20250214	165100	6580923100	188200	188200	188200	188200	0
279	20250214	165000	6580923100	188200	188200	188200	188200	0
280	20250214	164900	6580923100	188200	188200	188200	188200	0
281	20250214	164800	6580923100	188200	188200	188200	188200	0
282	20250214	164700	6580923100	188200	188200	188200	188200	0
283	20250214	164600	6580923100	188200	188200	188200	188200	0
284	20250214	164500	6580923100	188200	188200	188200	188200	0
285	20250214	164400	6580923100	188200	188200	188200	188200	0
286	20250214	164300	6580923100	188200	188200	188200	188200	0
287	20250214	164200	6580923100	188200	188200	188200	188200	0
288	20250214	164100	6580923100	188200	188200	188200	188200	0
289	20250214	164000	6580923100	188200	188200	188200	188200	0
290	20250214	163900	6580923100	188200	188200	188200	188200	0
291	20250214	163800	6580923100	188200	188200	188200	188200	0
292	20250214	163700	6580923100	188200	188200	188200	188200	0
293	20250214	163600	6580923100	188200	188200	188200	188200	0
294	20250214	163500	6580923100	188200	188200	188200	188200	0
295	20250214	163400	6580923100	188200	188200	188200	188200	0
296	20250214	163300	6580923100	188200	188200	188200	188200	0
297	20250214	163200	6580923100	188200	188200	188200	188200	0
298	20250214	163100	6580923100	188200	188200	188200	188200	0
299	20250214	163000	6580923100	188200	188200	188200	188200	0
300	20250214	162900	6580923100	188200	188200	188200	188200	0
301	20250214	162800	6580923100	188200	188200	188200	188200	0
302	20250214	162700	6580923100	188200	188200	188200	188200	565
303	20250214	162600	6580923100	188200	188200	188200	188200	0
304	20250214	162500	6580923100	188200	188200	188200	188200	0
305	20250214	162400	6580923100	188200	188200	188200	188200	0
306	20250214	162300	6580923100	188200	188200	188200	188200	0
307	20250214	162200	6580923100	188200	188200	188200	188200	0
308	20250214	162100	6580923100	188200	188200	188200	188200	0
309	20250214	162000	6580923100	188200	188200	188200	188200	0
310	20250214	161900	6580923100	188200	188200	188200	188200	0
311	20250214	161800	6580923100	188200	188200	188200	188200	0
312	20250214	161700	6580923100	188200	188200	188200	188200	0
313	20250214	161600	6580923100	188200	188200	188200	188200	0
314	20250214	161500	6580923100	188200	188200	188200	188200	0
315	20250214	161400	6580923100	188200	188200	188200	188200	0
316	20250214	161300	6580923100	188200	188200	188200	188200	0
317	20250214	161200	6580923100	188200	188200	188200	188200	0
318	20250214	161100	6580923100	188200	188200	188200	188200	0
319	20250214	161000	6580923100	188200	188200	188200	188200	0
320	20250214	160900	6580923100	188200	188200	188200	188200	0
321	20250214	160800	6580923100	188200	188200	188200	188200	0
322	20250214	160700	6580923100	188200	188200	188200	188200	0
323	20250214	160600	6580923100	188200	188200	188200	188200	0
324	20250214	160500	6580923100	188200	188200	188200	188200	0
325	20250214	160400	6580923100	188200	188200	188200	188200	0
326	20250214	160300	6580923100	188200	188200	188200	188200	0
327	20250214	160200	6580923100	188200	188200	188200	188200	0
328	20250214	160100	6580923100	188200	188200	188200	188200	0
329	20250214	160000	6580923100	188200	188200	188200	188200	0
330	20250214	155900	6580923100	188200	188200	188200	188200	0
331	20250214	155800	6580923100	188200	188200	188200	188200	0
332	20250214	155700	6580923100	188200	188200	188200	188200	565
333	20250214	155600	6580923100	188200	188200	188200	188200	0
334	20250214	155500	6580923100	188200	188200	188200	188200	0
335	20250214	155400	6580923100	188200	188200	188200	188200	0
336	20250214	155300	6580923100	188200	188200	188200	188200	0
337	20250214	155200	6580923100	188200	188200	188200	188200	0
338	20250214	155100	6580923100	188200	188200	188200	188200	0
339	20250214	155000	6580923100	188200	188200	188200	188200	0
340	20250214	154900	6580923100	188200	188200	188200	188200	0
341	20250214	154800	6580923100	188200	188200	188200	188200	0
342	20250214	154700	6580923100	188200	188200	188200	188200	0
343	20250214	154600	6580923100	188200	188200	188200	188200	0
344	20250214	154500	6580923100	188200	188200	188200	188200	0
345	20250214	154400	6580923100	188200	188200	188200	188200	0
346	20250214	154300	6580923100	188200	188200	188200	188200	0
347	20250214	154200	6580923100	188200	188200	188200	188200	0
348	20250214	154100	6580923100	188200	188200	188200	188200	0
349	20250214	154000	6580923100	188200	188200	188200	188200	0
350	20250214	153900	6580923100	188200	188200	188200	188200	0
351	20250214	153800	6580923100	188200	188200	188200	188200	0
352	20250214	153700	6580923100	188200	188200	188200	188200	0
353	20250214	153600	6580923100	188200	188200	188200	188200	0
354	20250214	153500	6580923100	188200	188200	188200	188200	0
355	20250214	153400	6580923100	188200	188200	188200	188200	0
356	20250214	153300	6580923100	188200	188200	188200	188200	0
357	20250214	153200	6580923100	188200	188200	188200	188200	0
358	20250214	153100	6580923100	188200	188200	188200	188200	0
359	20250214	153000	6580923100	188200	188200	188200	188200	565
360	20250214	152900	6474590100	187600	187600	187600	187600	0
361	20250214	152800	6474590100	187600	187600	187600	187600	0
362	20250214	152700	6474590100	187600	187600	187600	187600	0
363	20250214	152600	6474590100	187600	187600	187600	187600	0
364	20250214	152500	6474590100	187600	187600	187600	187600	0
365	20250214	152400	6474590100	187600	187600	187600	187600	0
366	20250214	152300	6474590100	187600	187600	187600	187600	0
367	20250214	152200	6474590100	187600	187600	187600	187600	0
368	20250214	152100	6474590100	187600	187600	187600	187600	0
369	20250214	152000	6474590100	187600	187600	187600	187600	0
370	20250214	151900	6474590100	187600	187800	187800	187500	23
371	20250214	151800	6470274500	187600	187600	187800	187600	27
372	20250214	151700	6465206800	187600	187500	187800	187500	99
373	20250214	151600	6446630800	187600	187400	187600	187300	16
374	20250214	151500	6443631500	187600	187500	187600	187300	71
375	20250214	151400	6430318300	187700	187500	187700	187500	40
376	20250214	151300	6422815800	187500	187600	187600	187500	63
377	20250214	151200	6411002200	187600	187500	187600	187500	24
378	20250214	151100	6406502000	187500	187600	187700	187500	48
379	20250214	151000	6397497900	187600	187600	187700	187600	30
380	20250214	150900	6391868300	187600	187900	187900	187500	177
381	20250214	150800	6358630500	188000	188000	188100	188000	131
382	20250214	150700	6334000500	188000	188100	188100	188000	19
383	20250214	150600	6330427100	188000	188200	188200	188000	38
384	20250214	150500	6323280300	188100	188100	188100	188100	25
385	20250214	150400	6318577800	188100	188000	188100	188000	27
386	20250214	150300	6313500400	188000	188100	188100	187900	207
387	20250214	150200	6274580900	188000	188100	188100	188000	78
388	20250214	150100	6259912100	188100	188200	188200	188100	79
389	20250214	150000	6245044400	188300	188400	188500	188300	87
390	20250214	145900	6228658800	188400	188400	188500	188400	39
391	20250214	145800	6221308500	188400	188400	188500	188400	14
392	20250214	145700	6218670800	188400	188400	188500	188400	23
393	20250214	145600	6214337200	188400	188500	188500	188400	11
394	20250214	145500	6212264600	188400	188500	188600	188400	35
395	20250214	145400	6205669600	188500	188400	188500	188400	31
396	20250214	145300	6199827600	188400	188300	188400	188200	38
397	20250214	145200	6192673800	188100	188200	188300	188100	105
398	20250214	145100	6172917100	188500	188600	188600	188500	41
399	20250214	145000	6165188300	188700	188600	188700	188500	48
400	20250214	144900	6156136700	188700	188700	188700	188500	35
401	20250214	144800	6149535600	188700	188500	188700	188500	77
402	20250214	144700	6135015000	188500	188500	188500	188500	23
403	20250214	144600	6130679500	188500	188500	188500	188200	57
404	20250214	144500	6119947600	188500	188200	188600	188200	20
405	20250214	144400	6116182100	188200	188300	188300	188200	18
406	20250214	144300	6112792900	188200	188400	188600	188200	27
407	20250214	144200	6107707600	188400	188600	188600	188400	10
408	20250214	144100	6105822600	188600	188300	188600	188200	63
409	20250214	144000	6093963800	188300	188200	188300	188200	18
410	20250214	143900	6090575300	188200	188600	188600	188100	45
411	20250214	143800	6082101800	188300	188300	188600	188300	52
412	20250214	143700	6072309300	188300	188200	188300	188200	18
413	20250214	143600	6068921200	188300	188600	188600	188300	19
414	20250214	143500	6065342600	188600	188700	188700	188600	24
415	20250214	143400	6060815800	188600	188200	188600	188200	75
416	20250214	143300	6046687700	188100	188200	188200	188100	23
417	20250214	143200	6042359300	188200	188200	188200	188100	41
418	20250214	143100	6034644000	188200	188500	188500	188200	194
419	20250214	143000	5998099300	188600	188500	188600	188500	15
420	20250214	142900	5995271500	188500	188800	188800	188500	163
421	20250214	142800	5964514600	188800	189000	189000	188800	11
422	20250214	142700	5962437400	188900	188900	189000	188900	62
423	20250214	142600	5950724300	189000	189300	189300	189000	1254
424	20250214	142500	5713587300	189300	189200	189300	189200	11
425	20250214	142400	5711506000	189200	189500	189500	189200	23
426	20250214	142300	5707150000	189700	189500	189700	189500	29
427	20250214	142200	5701653400	189600	189700	189700	189500	45
428	20250214	142100	5693121600	189600	189400	189600	189400	62
429	20250214	142000	5681375300	189300	189300	189300	189300	13
430	20250214	141900	5678914400	189400	189300	189500	189300	26
431	20250214	141800	5673989000	189200	189200	189200	189200	74
432	20250214	141700	5659988200	189300	189300	189300	189300	7
433	20250214	141600	5658663100	189200	189300	189300	189100	41
434	20250214	141500	5650906700	189200	189200	189200	189200	30
435	20250214	141400	5645230700	189300	189300	189300	189300	25
436	20250214	141300	5640498200	189300	189400	189400	189300	59
437	20250214	141200	5629327200	189300	189400	189600	189300	20
438	20250214	141100	5625539400	189300	189300	189400	189300	19
439	20250214	141000	5621942500	189400	189300	189400	189300	16
440	20250214	140900	5618913100	189500	189500	189500	189500	3
441	20250214	140800	5618344600	189300	189500	189500	189300	92
442	20250214	140700	5600913400	189500	189500	189500	189400	23
443	20250214	140600	5596556200	189500	189400	189500	189400	3
444	20250214	140500	5595987800	189400	189500	189500	189400	37
445	20250214	140400	5588979500	189400	189400	189400	189400	11
446	20250214	140300	5586896100	189400	189300	189400	189300	25
447	20250214	140200	5582162300	189300	189400	189400	189300	30
448	20250214	140100	5576481700	189400	189400	189500	189400	20
449	20250214	140000	5572693100	189400	189400	189400	189400	26
450	20250214	135900	5567768700	189500	189500	189600	189500	33
451	20250214	135800	5561514900	189600	189600	189600	189600	11
452	20250214	135700	5559429300	189600	189600	189600	189600	7
453	20250214	135600	5558102100	189700	189700	189800	189700	73
454	20250214	135500	5544252300	189700	189700	189800	189700	25
455	20250214	135400	5539508500	189700	189800	189800	189700	6
456	20250214	135300	5538370000	189700	189800	189800	189700	47
457	20250214	135200	5529451400	189800	189900	189900	189800	58
458	20250214	135100	5518442800	189700	189700	189700	189700	10
459	20250214	135000	5516545800	189700	190000	190000	189700	15
460	20250214	134900	5513696100	190000	189900	190000	189700	20
461	20250214	134800	5509899500	189900	190000	190000	189800	21
462	20250214	134700	5505911600	190000	189800	190000	189700	31
463	20250214	134600	5500028700	189700	189700	189700	189700	0
464	20250214	134500	5500028700	189700	190000	190000	189700	47
465	20250214	134400	5491107000	189900	189900	189900	189900	15
466	20250214	134300	5488258500	190300	190300	190500	190300	19
467	20250214	134200	5484642200	190300	190300	190300	190100	12
468	20250214	134100	5482359300	190000	190400	190400	190000	49
469	20250214	134000	5473037700	190400	190300	190400	189900	24
470	20250214	133900	5468474300	189700	189700	189700	189700	0
471	20250214	133800	5468474300	189700	190700	190700	189700	38
472	20250214	133700	5461237900	190500	189700	190500	189400	237
473	20250214	133600	5416190100	189700	189400	189700	189400	29
474	20250214	133500	5410696600	189400	189400	189400	189400	0
475	20250214	133400	5410696600	189400	189900	189900	189400	12
476	20250214	133300	5408422800	189500	189800	189900	189500	21
477	20250214	133200	5404441600	189700	189500	189700	189500	103
478	20250214	133100	5384907900	189600	189500	189600	189500	24
479	20250214	133000	5380357900	189600	189600	189600	189500	12
480	20250214	132900	5378083000	189600	189300	189600	189300	30
481	20250214	132800	5372398000	189600	189400	189600	189300	39
482	20250214	132700	5365011800	189500	189500	189500	189500	22
483	20250214	132600	5360842800	189400	189600	189600	189400	22
484	20250214	132500	5356673800	189300	189500	189600	189300	28
485	20250214	132400	5351368900	189600	189600	189600	189600	27
486	20250214	132300	5346249700	189700	189700	189700	189700	26
487	20250214	132200	5341317500	189800	189700	189800	189700	17
488	20250214	132100	5338092400	189700	189600	189800	189600	58
489	20250214	132000	5327089600	189700	189200	189700	189200	22
490	20250214	131900	5322921500	189700	189700	189700	189700	0
491	20250214	131800	5322921500	189700	189300	189700	189300	61
492	20250214	131700	5311369200	189300	189300	189300	189300	13
493	20250214	131600	5308908300	189300	189300	189300	189300	12
494	20250214	131500	5306636700	189400	189300	189400	189300	8
495	20250214	131400	5305122100	189300	189500	189500	189300	113
496	20250214	131300	5283710700	189600	189600	189700	189600	70
497	20250214	131200	5270438500	189600	189600	189600	189600	0
498	20250214	131100	5270438500	189600	189700	189800	189600	27
499	20250214	131000	5265317200	189800	189800	189800	189800	9
500	20250214	130900	5263609000	189700	190100	190100	189700	13
501	20250214	130800	5261142100	189700	189700	189700	189700	80
502	20250214	130700	5245966100	189600	189900	189900	189600	24
503	20250214	130600	5241413000	190200	190000	190200	189600	77
504	20250214	130500	5226785700	189900	189900	189900	189500	78
505	20250214	130400	5211977500	189900	189700	189900	189500	19
506	20250214	130300	5208372200	189300	189500	189700	189300	51
507	20250214	130200	5198707200	189300	189700	189700	189300	11
508	20250214	130100	5196624100	189400	189300	189400	189300	13
509	20250214	130000	5194162900	189800	189800	189800	189800	4
510	20250214	125900	5193403700	189300	189300	189300	189300	10
511	20250214	125800	5191510700	189300	189300	189300	189300	10
512	20250214	125700	5189617700	189600	189200	189600	189200	49
513	20250214	125600	5180331500	189500	189500	189500	189500	1
514	20250214	125500	5180142000	189200	189200	189500	189200	25
515	20250214	125400	5175409400	189300	189300	189300	189300	14
516	20250214	125300	5172759200	189600	189400	189600	189400	17
517	20250214	125200	5169538400	189500	189600	189600	189500	103
518	20250214	125100	5150011900	189700	189700	189700	189600	17
519	20250214	125000	5146788000	189600	189700	189700	189600	43
520	20250214	124900	5138632600	189700	189700	189700	189700	14
521	20250214	124800	5135976800	189700	189900	190000	189700	21
522	20250214	124700	5131990900	189800	189900	189900	189700	15
523	20250214	124600	5129144100	189900	189600	189900	189600	25
524	20250214	124500	5124400100	189800	189700	189800	189600	30
525	20250214	124400	5118709100	189500	189400	189600	189400	26
526	20250214	124300	5113782100	189500	189500	189500	189400	31
527	20250214	124200	5107908100	189200	189400	189400	189200	23
528	20250214	124100	5103553700	189400	189500	189500	189400	65
529	20250214	124000	5091242000	189400	189600	189600	189400	21
530	20250214	123900	5087262400	189600	189300	189600	189100	24
531	20250214	123800	5082719700	189000	189000	189000	189000	13
532	20250214	123700	5080262700	189400	189100	189400	189100	27
533	20250214	123600	5075151900	188900	189000	189000	188900	16
534	20250214	123500	5072128800	188900	188900	188900	188800	26
535	20250214	123400	5067218500	189100	189000	189100	188900	17
536	20250214	123300	5064005400	189000	189100	189100	189000	41
537	20250214	123200	5056256200	189000	189300	189300	189000	13
538	20250214	123100	5053798600	189000	189000	189000	189000	12
539	20250214	123000	5051530600	189000	188800	189000	188800	22
540	20250214	122900	5047376100	188800	188800	188900	188800	29
541	20250214	122800	5041900300	188800	188700	188800	188700	23
542	20250214	122700	5037558200	188800	188800	188800	188800	8
543	20250214	122600	5036047800	188800	188800	188900	188800	23
544	20250214	122500	5031704900	189000	189000	189000	189000	0
545	20250214	122400	5031704900	189000	189100	189100	189000	34
546	20250214	122300	5025278600	189000	189100	189100	189000	14
547	20250214	122200	5022632000	189100	189100	189100	189100	4
548	20250214	122100	5021875600	189100	189000	189100	189000	22
549	20250214	122000	5017717300	189000	189100	189100	189000	20
550	20250214	121900	5013936300	189000	188800	189100	188800	15
551	20250214	121800	5011103100	189100	189100	189100	189100	1
552	20250214	121700	5010914000	189000	188700	189000	188700	41
553	20250214	121600	5003175800	188700	189000	189000	188700	93
554	20250214	121500	4985616900	189000	189000	189000	189000	13
555	20250214	121400	4983159900	189100	189100	189100	189100	4
556	20250214	121300	4982403500	189100	189100	189100	189100	1
557	20250214	121200	4982214400	189400	189000	189400	189000	55
558	20250214	121100	4971817400	189000	189000	189000	189000	10
559	20250214	121000	4969927400	189100	189100	189100	189000	18
560	20250214	120900	4966523900	189100	189000	189100	189000	33
561	20250214	120800	4960284100	189000	189400	189400	189000	19
562	20250214	120700	4956689700	189100	189100	189100	189100	59
563	20250214	120600	4945532800	189100	189100	189100	189100	0
564	20250214	120500	4945532800	189100	189100	189500	189100	14
565	20250214	120400	4942884200	189100	189100	189100	189100	10
566	20250214	120300	4940993200	189600	189100	189600	189100	13
567	20250214	120200	4938533900	189100	189100	189100	189100	16
568	20250214	120100	4935508300	189100	189700	189700	189100	12
569	20250214	120000	4933237300	189700	189100	189700	189100	30
570	20250214	115900	4927556300	189500	189100	189500	189100	23
571	20250214	115800	4923203000	189500	189500	189500	189500	1
572	20250214	115700	4923013500	189000	189000	189000	189000	22
573	20250214	115600	4918855500	189600	189500	189600	189100	15
574	20250214	115500	4916016400	189400	189300	189400	189300	45
575	20250214	115400	4907496500	188900	188900	189400	188900	16
576	20250214	115300	4904472600	188900	188900	188900	188900	10
577	20250214	115200	4902583600	188900	188900	189500	188900	20
578	20250214	115100	4898801400	188900	188900	188900	188900	0
579	20250214	115000	4898801400	188900	189600	189600	188900	12
580	20250214	114900	4896533200	189600	188900	189600	188900	28
581	20250214	114800	4891241300	189100	189100	189700	189000	48
582	20250214	114700	4882166600	189700	189200	189700	189200	12
583	20250214	114600	4879894700	189200	189200	189200	189200	9
584	20250214	114500	4878191900	189800	189200	189800	189200	16
585	20250214	114400	4875163500	189900	189800	189900	189000	48
586	20250214	114300	4866065700	189900	189900	189900	189900	2
587	20250214	114200	4865685900	189100	189100	189100	189100	14
588	20250214	114100	4863038500	189100	190000	190000	189100	33
589	20250214	114000	4856777500	190000	189400	190000	189300	39
590	20250214	113900	4849388800	189500	189600	189600	189500	65
591	20250214	113800	4837065200	189700	189700	189700	189600	17
592	20250214	113700	4833841300	190100	190100	190100	189600	16
593	20250214	113600	4830804700	190200	189400	190200	189400	12
594	20250214	113500	4828529500	189600	189000	189600	189000	83
595	20250214	113400	4812821200	189100	189200	189300	189100	30
596	20250214	113300	4807147500	189300	189300	189500	189300	27
597	20250214	113200	4802035300	189500	189000	189500	189000	21
598	20250214	113100	4798060300	189000	189000	189600	189000	9
599	20250214	113000	4796358700	189000	188600	189000	188500	41
600	20250214	112900	4788622900	188600	188700	188700	188500	11
601	20250214	112800	4786548500	188600	188800	188800	188600	8
602	20250214	112700	4785039500	188500	188500	188500	188400	28
603	20250214	112600	4779761800	188500	188500	188500	188500	11
604	20250214	112500	4777688300	188500	188600	188600	188400	36
605	20250214	112400	4770902500	188600	188500	188600	188400	42
606	20250214	112300	4762988300	188600	188600	189000	188600	34
607	20250214	112200	4756573500	188600	188700	188700	188500	47
608	20250214	112100	4747710700	189000	189000	189000	188700	106
609	20250214	112000	4727692600	189300	189000	189300	188900	98
610	20250214	111900	4709171600	189000	189900	189900	189000	339
611	20250214	111800	4645031000	190400	190400	190400	189900	27
612	20250214	111700	4639898200	190400	190400	190500	190100	36
613	20250214	111600	4633045400	190400	190500	190500	190400	19
614	20250214	111500	4629426100	189900	189900	190000	189900	42
615	20250214	111400	4621447400	189900	190200	190200	189900	24
616	20250214	111300	4616884000	190200	190200	190200	189700	28
617	20250214	111200	4611564600	189800	190100	190100	189700	25
618	20250214	111100	4606816200	189600	190200	190200	189500	75
619	20250214	111000	4592584800	190200	190700	190800	190200	23
620	20250214	110900	4588203300	190700	190900	190900	189900	34
621	20250214	110800	4581733600	190900	191100	191100	189700	23
622	20250214	110700	4577350900	191100	190000	191400	190000	104
623	20250214	110600	4557499000	190000	190600	190600	189600	71
624	20250214	110500	4544002600	190600	190100	190600	189600	134
625	20250214	110400	4518559600	190100	189900	190100	189900	28
626	20250214	110300	4513238200	189900	189900	189900	189700	27
627	20250214	110200	4508113100	189900	189900	189900	189400	89
628	20250214	110100	4491236600	190000	190100	190100	190000	27
629	20250214	110000	4486104700	190200	190000	190200	190000	26
630	20250214	105900	4481160900	190100	189800	190200	189800	43
631	20250214	105800	4472990500	189700	189800	189800	189600	60
632	20250214	105700	4461606900	189700	189900	189900	189700	33
633	20250214	105600	4455345000	189900	189900	190000	189900	24
634	20250214	105500	4450787100	189800	190000	190000	189800	37
635	20250214	105400	4443762100	190000	190100	190100	189900	54
636	20250214	105300	4433504300	190100	190200	190200	190100	23
637	20250214	105200	4429131800	190200	190500	190700	190200	37
638	20250214	105100	4422084300	190400	190100	190400	190000	60
639	20250214	105000	4410671700	190100	190300	190300	190000	32
640	20250214	104900	4404583600	190300	190600	190600	189900	46
641	20250214	104800	4395820500	190500	189900	190500	189900	100
642	20250214	104700	4376795800	189900	189600	189900	189600	43
643	20250214	104600	4368634300	189600	190000	190000	189600	14
644	20250214	104500	4365975500	190000	190200	190200	190000	49
645	20250214	104400	4356662900	189500	189500	189500	189500	1
646	20250214	104300	4356473400	189500	190400	190400	189400	7
647	20250214	104200	4355146500	190400	189600	190400	189600	68
648	20250214	104100	4342222100	189200	189200	189200	189200	0
649	20250214	104000	4342222100	189200	189500	189600	189200	36
650	20250214	103900	4335404000	189500	189500	189500	189500	28
651	20250214	103800	4330098000	189400	189400	189400	189400	12
652	20250214	103700	4327825200	189400	189500	189500	189400	23
653	20250214	103600	4323468000	189600	189600	189600	189600	2
654	20250214	103500	4323088800	189200	189200	189600	189200	29
655	20250214	103400	4317600100	189200	189500	189600	189200	84
656	20250214	103300	4301691100	189500	190100	190100	189400	124
657	20250214	103200	4278182600	190600	189800	190600	189800	169
658	20250214	103100	4246070700	189900	190100	190100	189700	81
659	20250214	103000	4230684000	190100	190600	190600	190100	198
660	20250214	102900	4192973700	190500	190800	190800	190500	109
661	20250214	102800	4172207400	190700	191400	191400	190700	179
662	20250214	102700	4137987700	191400	191500	191900	191400	47
663	20250214	102600	4128990000	191800	192000	192000	191800	10
664	20250214	102500	4127070800	192000	192200	192200	191300	281
665	20250214	102400	4073216000	192300	192300	192300	192000	50
666	20250214	102300	4063606600	192400	192300	192400	192300	111
667	20250214	102200	4042252900	192300	192400	192400	191700	69
668	20250214	102100	4028991500	192400	191700	192400	191700	139
669	20250214	102000	4002312800	191700	191700	191800	191600	225
670	20250214	101900	3959194300	191600	191900	191900	191600	616
671	20250214	101800	3841160400	191900	192000	192400	191800	336
672	20250214	101700	3776672900	192200	192300	192700	192200	46
673	20250214	101600	3767828000	192300	192700	192700	192300	66
674	20250214	101500	3755118400	192500	192800	192900	192300	150
675	20250214	101400	3726228200	192700	192600	192800	192600	30
676	20250214	101300	3720448000	192600	192600	192800	192600	60
677	20250214	101200	3708887600	193000	192800	193000	192400	412
678	20250214	101100	3629415900	192700	192400	192900	192400	378
679	20250214	101000	3556568900	192500	192600	192700	192200	180
680	20250214	100900	3521927800	192600	193000	193000	192500	247
681	20250214	100800	3474314900	193000	192800	193000	192800	314
682	20250214	100700	3413727900	192800	192300	192800	192200	236
683	20250214	100600	3368309100	192300	191300	192500	191300	964
684	20250214	100500	3183255800	191300	191500	191500	191300	106
685	20250214	100400	3162968600	191500	191600	191700	191500	81
686	20250214	100300	3147449900	191700	191400	191700	191300	127
687	20250214	100200	3123134100	191400	191700	191800	191400	204
688	20250214	100100	3084055000	191400	191300	191800	191200	299
689	20250214	100000	3026792700	191400	191600	191800	191300	308
690	20250214	095900	2967795000	191700	191500	192000	191000	745
691	20250214	095800	2824935100	191400	190200	191900	190100	1081
692	20250214	095700	2618300300	189900	189100	190000	189100	1951
693	20250214	095600	2248131300	189100	189000	189100	188900	129
694	20250214	095500	2223751900	188900	189000	189000	188800	95
695	20250214	095400	2205807500	189000	188800	189000	188600	176
696	20250214	095300	2172590000	188500	187900	188500	187900	123
697	20250214	095200	2149441300	187900	187900	187900	187900	23
698	20250214	095100	2145119600	187900	187700	187900	187700	86
699	20250214	095000	2128969600	187700	188100	188100	187600	62
700	20250214	094900	2117327500	188100	187500	188100	187200	101
701	20250214	094800	2098385900	187500	187300	187500	187300	97
702	20250214	094700	2080205300	187400	188100	188100	187400	101
703	20250214	094600	2061247300	187900	188000	188300	187800	126
704	20250214	094500	2037562300	188300	187800	188300	187800	116
705	20250214	094400	2015745400	187700	187600	187700	187300	55
706	20250214	094300	2005423000	187600	187500	187700	187000	81
707	20250214	094200	1990256300	187500	188200	188200	187500	139
708	20250214	094100	1964168300	188200	188000	188200	188000	161
709	20250214	094000	1933898500	188000	188000	188000	187600	120
710	20250214	093900	1911373800	188000	187800	188100	187600	96
711	20250214	093800	1893338700	188000	188500	188500	187800	88
712	20250214	093700	1876799100	188000	188600	188600	188000	113
713	20250214	093600	1855523500	188700	188200	188800	188200	205
714	20250214	093500	1816859000	188200	187900	188200	187900	58
715	20250214	093400	1805952600	187800	188100	188100	187800	49
716	20250214	093300	1796742000	187800	187400	188600	187400	163
717	20250214	093200	1766091100	187400	187700	188400	187400	72
718	20250214	093100	1752572500	187700	188200	189200	187700	354
719	20250214	093000	1685957700	188300	188800	189300	188300	107
720	20250214	092900	1665761800	188800	189300	189400	188700	90
721	20250214	092800	1648736300	189300	189400	189400	189100	49
722	20250214	092700	1639466900	189000	189600	189600	188800	139
723	20250214	092600	1613181700	189600	189800	189800	189600	90
724	20250214	092500	1596110700	189800	189800	189900	189500	106
725	20250214	092400	1575998300	189700	189500	189800	189500	220
726	20250214	092300	1534277300	189600	189600	189600	189600	37
727	20250214	092200	1527262100	189600	189700	189700	188800	147
728	20250214	092100	1499468300	189700	188700	189800	188700	61
729	20250214	092000	1487929900	188800	188100	188800	187900	163
730	20250214	091900	1457186700	188100	190000	190000	187900	380
731	20250214	091800	1385459500	189900	190300	190400	189900	102
732	20250214	091700	1366053100	190300	190000	190400	190000	87
733	20250214	091600	1349494800	190300	190000	190300	189700	567
734	20250214	091500	1241773800	190300	190500	190700	190100	277
735	20250214	091400	1189006300	190400	190400	190500	190100	210
736	20250214	091300	1149036900	190400	190200	190800	190200	553
737	20250214	091200	1043709800	190500	190100	190500	189800	809
738	20250214	091100	889842100	190100	188900	190200	188900	728
739	20250214	091000	751723200	189400	189200	189400	188900	406
740	20250214	090900	674925200	189300	188900	189800	188900	589
741	20250214	090800	563393800	188900	188400	189000	187500	681
742	20250214	090700	434975700	188500	186500	188500	186500	512
743	20250214	090600	339085500	186500	185800	186500	185800	296
744	20250214	090500	283980500	185800	185700	186000	184500	422
745	20250214	090400	205911400	185600	185400	185600	185400	23
746	20250214	090300	201644400	185300	185100	186200	185100	21
747	20250214	090200	197746700	184800	184800	184800	184500	218
748	20250214	090100	157494600	184800	185400	186200	184800	361
749	20250214	090000	90468700	185900	186300	186300	185100	486