KissMeData/424960/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	214100	29310626800	14100	14100	14100	14100	14913
3	20250210	214000	29310626800	14100	14100	14100	14100	0
4	20250210	213900	29310626800	14100	14100	14100	14100	0
5	20250210	213800	29310626800	14100	14100	14100	14100	0
6	20250210	213700	29310626800	14100	14100	14100	14100	0
7	20250210	213600	29310626800	14100	14100	14100	14100	0
8	20250210	213500	29310626800	14100	14100	14100	14100	0
9	20250210	213400	29310626800	14100	14100	14100	14100	0
10	20250210	213300	29310626800	14100	14100	14100	14100	0
11	20250210	213200	29310626800	14100	14100	14100	14100	0
12	20250210	213100	29310626800	14100	14100	14100	14100	0
13	20250210	213000	29310626800	14100	14100	14100	14100	0
14	20250210	212900	29310626800	14100	14100	14100	14100	0
15	20250210	212800	29310626800	14100	14100	14100	14100	0
16	20250210	212700	29310626800	14100	14100	14100	14100	0
17	20250210	212600	29310626800	14100	14100	14100	14100	0
18	20250210	212500	29310626800	14100	14100	14100	14100	0
19	20250210	212400	29310626800	14100	14100	14100	14100	0
20	20250210	212300	29310626800	14100	14100	14100	14100	0
21	20250210	212200	29310626800	14100	14100	14100	14100	0
22	20250210	212100	29310626800	14100	14100	14100	14100	0
23	20250210	212000	29310626800	14100	14100	14100	14100	0
24	20250210	211900	29310626800	14100	14100	14100	14100	0
25	20250210	211800	29310626800	14100	14100	14100	14100	0
26	20250210	211700	29310626800	14100	14100	14100	14100	0
27	20250210	211600	29310626800	14100	14100	14100	14100	0
28	20250210	211500	29310626800	14100	14100	14100	14100	0
29	20250210	211400	29310626800	14100	14100	14100	14100	0
30	20250210	211300	29310626800	14100	14100	14100	14100	0
31	20250210	211200	29310626800	14100	14100	14100	14100	0
32	20250210	211100	29310626800	14100	14100	14100	14100	14913
33	20250210	211000	29310626800	14100	14100	14100	14100	0
34	20250210	210900	29310626800	14100	14100	14100	14100	0
35	20250210	210800	29310626800	14100	14100	14100	14100	0
36	20250210	210700	29310626800	14100	14100	14100	14100	0
37	20250210	210600	29310626800	14100	14100	14100	14100	0
38	20250210	210500	29310626800	14100	14100	14100	14100	0
39	20250210	210400	29310626800	14100	14100	14100	14100	0
40	20250210	210300	29310626800	14100	14100	14100	14100	0
41	20250210	210200	29310626800	14100	14100	14100	14100	0
42	20250210	210100	29310626800	14100	14100	14100	14100	0
43	20250210	210000	29310626800	14100	14100	14100	14100	0
44	20250210	205900	29310626800	14100	14100	14100	14100	0
45	20250210	205800	29310626800	14100	14100	14100	14100	0
46	20250210	205700	29310626800	14100	14100	14100	14100	0
47	20250210	205600	29310626800	14100	14100	14100	14100	0
48	20250210	205500	29310626800	14100	14100	14100	14100	0
49	20250210	205400	29310626800	14100	14100	14100	14100	0
50	20250210	205300	29310626800	14100	14100	14100	14100	0
51	20250210	205200	29310626800	14100	14100	14100	14100	0
52	20250210	205100	29310626800	14100	14100	14100	14100	0
53	20250210	205000	29310626800	14100	14100	14100	14100	0
54	20250210	204900	29310626800	14100	14100	14100	14100	0
55	20250210	204800	29310626800	14100	14100	14100	14100	0
56	20250210	204700	29310626800	14100	14100	14100	14100	0
57	20250210	204600	29310626800	14100	14100	14100	14100	0
58	20250210	204500	29310626800	14100	14100	14100	14100	0
59	20250210	204400	29310626800	14100	14100	14100	14100	0
60	20250210	204300	29310626800	14100	14100	14100	14100	0
61	20250210	204200	29310626800	14100	14100	14100	14100	0
62	20250210	204100	29310626800	14100	14100	14100	14100	14913
63	20250210	204000	29310626800	14100	14100	14100	14100	0
64	20250210	203900	29310626800	14100	14100	14100	14100	0
65	20250210	203800	29310626800	14100	14100	14100	14100	0
66	20250210	203700	29310626800	14100	14100	14100	14100	0
67	20250210	203600	29310626800	14100	14100	14100	14100	0
68	20250210	203500	29310626800	14100	14100	14100	14100	0
69	20250210	203400	29310626800	14100	14100	14100	14100	0
70	20250210	203300	29310626800	14100	14100	14100	14100	0
71	20250210	203200	29310626800	14100	14100	14100	14100	0
72	20250210	203100	29310626800	14100	14100	14100	14100	0
73	20250210	203000	29310626800	14100	14100	14100	14100	0
74	20250210	202900	29310626800	14100	14100	14100	14100	0
75	20250210	202800	29310626800	14100	14100	14100	14100	0
76	20250210	202700	29310626800	14100	14100	14100	14100	0
77	20250210	202600	29310626800	14100	14100	14100	14100	0
78	20250210	202500	29310626800	14100	14100	14100	14100	0
79	20250210	202400	29310626800	14100	14100	14100	14100	0
80	20250210	202300	29310626800	14100	14100	14100	14100	0
81	20250210	202200	29310626800	14100	14100	14100	14100	0
82	20250210	202100	29310626800	14100	14100	14100	14100	0
83	20250210	202000	29310626800	14100	14100	14100	14100	0
84	20250210	201900	29310626800	14100	14100	14100	14100	0
85	20250210	201800	29310626800	14100	14100	14100	14100	0
86	20250210	201700	29310626800	14100	14100	14100	14100	0
87	20250210	201600	29310626800	14100	14100	14100	14100	0
88	20250210	201500	29310626800	14100	14100	14100	14100	0
89	20250210	201400	29310626800	14100	14100	14100	14100	0
90	20250210	201300	29310626800	14100	14100	14100	14100	0
91	20250210	201200	29310626800	14100	14100	14100	14100	0
92	20250210	201100	29310626800	14100	14100	14100	14100	14913
93	20250210	201000	29310626800	14100	14100	14100	14100	0
94	20250210	200900	29310626800	14100	14100	14100	14100	0
95	20250210	200800	29310626800	14100	14100	14100	14100	0
96	20250210	200700	29310626800	14100	14100	14100	14100	0
97	20250210	200600	29310626800	14100	14100	14100	14100	0
98	20250210	200500	29310626800	14100	14100	14100	14100	0
99	20250210	200400	29310626800	14100	14100	14100	14100	0
100	20250210	200300	29310626800	14100	14100	14100	14100	0
101	20250210	200200	29310626800	14100	14100	14100	14100	0
102	20250210	200100	29310626800	14100	14100	14100	14100	0
103	20250210	200000	29310626800	14100	14100	14100	14100	0
104	20250210	195900	29310626800	14100	14100	14100	14100	0
105	20250210	195800	29310626800	14100	14100	14100	14100	0
106	20250210	195700	29310626800	14100	14100	14100	14100	0
107	20250210	195600	29310626800	14100	14100	14100	14100	0
108	20250210	195500	29310626800	14100	14100	14100	14100	0
109	20250210	195400	29310626800	14100	14100	14100	14100	0
110	20250210	195300	29310626800	14100	14100	14100	14100	0
111	20250210	195200	29310626800	14100	14100	14100	14100	0
112	20250210	195100	29310626800	14100	14100	14100	14100	0
113	20250210	195000	29310626800	14100	14100	14100	14100	0
114	20250210	194900	29310626800	14100	14100	14100	14100	0
115	20250210	194800	29310626800	14100	14100	14100	14100	0
116	20250210	194700	29310626800	14100	14100	14100	14100	0
117	20250210	194600	29310626800	14100	14100	14100	14100	0
118	20250210	194500	29310626800	14100	14100	14100	14100	0
119	20250210	194400	29310626800	14100	14100	14100	14100	0
120	20250210	194300	29310626800	14100	14100	14100	14100	0
121	20250210	194200	29310626800	14100	14100	14100	14100	0
122	20250210	194100	29310626800	14100	14100	14100	14100	14913
123	20250210	194000	29310626800	14100	14100	14100	14100	0
124	20250210	193900	29310626800	14100	14100	14100	14100	0
125	20250210	193800	29310626800	14100	14100	14100	14100	0
126	20250210	193700	29310626800	14100	14100	14100	14100	0
127	20250210	193600	29310626800	14100	14100	14100	14100	0
128	20250210	193500	29310626800	14100	14100	14100	14100	0
129	20250210	193400	29310626800	14100	14100	14100	14100	0
130	20250210	193300	29310626800	14100	14100	14100	14100	0
131	20250210	193200	29310626800	14100	14100	14100	14100	0
132	20250210	193100	29310626800	14100	14100	14100	14100	0
133	20250210	193000	29310626800	14100	14100	14100	14100	0
134	20250210	192900	29310626800	14100	14100	14100	14100	0
135	20250210	192800	29310626800	14100	14100	14100	14100	0
136	20250210	192700	29310626800	14100	14100	14100	14100	0
137	20250210	192600	29310626800	14100	14100	14100	14100	0
138	20250210	192500	29310626800	14100	14100	14100	14100	0
139	20250210	192400	29310626800	14100	14100	14100	14100	0
140	20250210	192300	29310626800	14100	14100	14100	14100	0
141	20250210	192200	29310626800	14100	14100	14100	14100	0
142	20250210	192100	29310626800	14100	14100	14100	14100	0
143	20250210	192000	29310626800	14100	14100	14100	14100	0
144	20250210	191900	29310626800	14100	14100	14100	14100	0
145	20250210	191800	29310626800	14100	14100	14100	14100	0
146	20250210	191700	29310626800	14100	14100	14100	14100	0
147	20250210	191600	29310626800	14100	14100	14100	14100	0
148	20250210	191500	29310626800	14100	14100	14100	14100	0
149	20250210	191400	29310626800	14100	14100	14100	14100	0
150	20250210	191300	29310626800	14100	14100	14100	14100	0
151	20250210	191200	29310626800	14100	14100	14100	14100	0
152	20250210	191100	29310626800	14100	14100	14100	14100	14913
153	20250210	191000	29310626800	14100	14100	14100	14100	0
154	20250210	190900	29310626800	14100	14100	14100	14100	0
155	20250210	190800	29310626800	14100	14100	14100	14100	0
156	20250210	190700	29310626800	14100	14100	14100	14100	0
157	20250210	190600	29310626800	14100	14100	14100	14100	0
158	20250210	190500	29310626800	14100	14100	14100	14100	0
159	20250210	190400	29310626800	14100	14100	14100	14100	0
160	20250210	190300	29310626800	14100	14100	14100	14100	0
161	20250210	190200	29310626800	14100	14100	14100	14100	0
162	20250210	190100	29310626800	14100	14100	14100	14100	0
163	20250210	190000	29310626800	14100	14100	14100	14100	0
164	20250210	185900	29310626800	14100	14100	14100	14100	0
165	20250210	185800	29310626800	14100	14100	14100	14100	0
166	20250210	185700	29310626800	14100	14100	14100	14100	0
167	20250210	185600	29310626800	14100	14100	14100	14100	0
168	20250210	185500	29310626800	14100	14100	14100	14100	0
169	20250210	185400	29310626800	14100	14100	14100	14100	0
170	20250210	185300	29310626800	14100	14100	14100	14100	0
171	20250210	185200	29310626800	14100	14100	14100	14100	0
172	20250210	185100	29310626800	14100	14100	14100	14100	0
173	20250210	185000	29310626800	14100	14100	14100	14100	0
174	20250210	184900	29310626800	14100	14100	14100	14100	0
175	20250210	184800	29310626800	14100	14100	14100	14100	0
176	20250210	184700	29310626800	14100	14100	14100	14100	0
177	20250210	184600	29310626800	14100	14100	14100	14100	0
178	20250210	184500	29310626800	14100	14100	14100	14100	0
179	20250210	184400	29310626800	14100	14100	14100	14100	0
180	20250210	184300	29310626800	14100	14100	14100	14100	0
181	20250210	184200	29310626800	14100	14100	14100	14100	0
182	20250210	184100	29310626800	14100	14100	14100	14100	14913
183	20250210	184000	29310626800	14100	14100	14100	14100	0
184	20250210	183900	29310626800	14100	14100	14100	14100	0
185	20250210	183800	29310626800	14100	14100	14100	14100	0
186	20250210	183700	29310626800	14100	14100	14100	14100	0
187	20250210	183600	29310626800	14100	14100	14100	14100	0
188	20250210	183500	29310626800	14100	14100	14100	14100	0
189	20250210	183400	29310626800	14100	14100	14100	14100	0
190	20250210	183300	29310626800	14100	14100	14100	14100	0
191	20250210	183200	29310626800	14100	14100	14100	14100	0
192	20250210	183100	29310626800	14100	14100	14100	14100	0
193	20250210	183000	29310626800	14100	14100	14100	14100	0
194	20250210	182900	29310626800	14100	14100	14100	14100	0
195	20250210	182800	29310626800	14100	14100	14100	14100	0
196	20250210	182700	29310626800	14100	14100	14100	14100	0
197	20250210	182600	29310626800	14100	14100	14100	14100	0
198	20250210	182500	29310626800	14100	14100	14100	14100	0
199	20250210	182400	29310626800	14100	14100	14100	14100	0
200	20250210	182300	29310626800	14100	14100	14100	14100	0
201	20250210	182200	29310626800	14100	14100	14100	14100	0
202	20250210	182100	29310626800	14100	14100	14100	14100	0
203	20250210	182000	29310626800	14100	14100	14100	14100	0
204	20250210	181900	29310626800	14100	14100	14100	14100	0
205	20250210	181800	29310626800	14100	14100	14100	14100	0
206	20250210	181700	29310626800	14100	14100	14100	14100	0
207	20250210	181600	29310626800	14100	14100	14100	14100	0
208	20250210	181500	29310626800	14100	14100	14100	14100	0
209	20250210	181400	29310626800	14100	14100	14100	14100	0
210	20250210	181300	29310626800	14100	14100	14100	14100	0
211	20250210	181200	29310626800	14100	14100	14100	14100	0
212	20250210	181100	29310626800	14100	14100	14100	14100	14913
213	20250210	181000	29310626800	14100	14100	14100	14100	0
214	20250210	180900	29310626800	14100	14100	14100	14100	0
215	20250210	180800	29310626800	14100	14100	14100	14100	0
216	20250210	180700	29310626800	14100	14100	14100	14100	0
217	20250210	180600	29310626800	14100	14100	14100	14100	0
218	20250210	180500	29310626800	14100	14100	14100	14100	0
219	20250210	180400	29310626800	14100	14100	14100	14100	0
220	20250210	180300	29310626800	14100	14100	14100	14100	0
221	20250210	180200	29310626800	14100	14100	14100	14100	0
222	20250210	180100	29310626800	14100	14100	14100	14100	0
223	20250210	180000	29310626800	14100	14100	14100	14100	0
224	20250210	175900	29310626800	14100	14100	14100	14100	0
225	20250210	175800	29310626800	14100	14100	14100	14100	0
226	20250210	175700	29310626800	14100	14100	14100	14100	0
227	20250210	175600	29310626800	14100	14100	14100	14100	0
228	20250210	175500	29310626800	14100	14100	14100	14100	0
229	20250210	175400	29310626800	14100	14100	14100	14100	0
230	20250210	175300	29310626800	14100	14100	14100	14100	0
231	20250210	175200	29310626800	14100	14100	14100	14100	0
232	20250210	175100	29310626800	14100	14100	14100	14100	0
233	20250210	175000	29310626800	14100	14100	14100	14100	0
234	20250210	174900	29310626800	14100	14100	14100	14100	0
235	20250210	174800	29310626800	14100	14100	14100	14100	0
236	20250210	174700	29310626800	14100	14100	14100	14100	0
237	20250210	174600	29310626800	14100	14100	14100	14100	0
238	20250210	174500	29310626800	14100	14100	14100	14100	0
239	20250210	174400	29310626800	14100	14100	14100	14100	0
240	20250210	174300	29310626800	14100	14100	14100	14100	0
241	20250210	174200	29310626800	14100	14100	14100	14100	0
242	20250210	174100	29310626800	14100	14100	14100	14100	14913
243	20250210	174000	29310626800	14100	14100	14100	14100	0
244	20250210	173900	29310626800	14100	14100	14100	14100	0
245	20250210	173800	29310626800	14100	14100	14100	14100	0
246	20250210	173700	29310626800	14100	14100	14100	14100	0
247	20250210	173600	29310626800	14100	14100	14100	14100	0
248	20250210	173500	29310626800	14100	14100	14100	14100	0
249	20250210	173400	29310626800	14100	14100	14100	14100	0
250	20250210	173300	29310626800	14100	14100	14100	14100	0
251	20250210	173200	29310626800	14100	14100	14100	14100	0
252	20250210	173100	29310626800	14100	14100	14100	14100	0
253	20250210	173000	29310626800	14100	14100	14100	14100	0
254	20250210	172900	29310626800	14100	14100	14100	14100	0
255	20250210	172800	29310626800	14100	14100	14100	14100	0
256	20250210	172700	29310626800	14100	14100	14100	14100	0
257	20250210	172600	29310626800	14100	14100	14100	14100	0
258	20250210	172500	29310626800	14100	14100	14100	14100	0
259	20250210	172400	29310626800	14100	14100	14100	14100	0
260	20250210	172300	29310626800	14100	14100	14100	14100	0
261	20250210	172200	29310626800	14100	14100	14100	14100	0
262	20250210	172100	29310626800	14100	14100	14100	14100	0
263	20250210	172000	29310626800	14100	14100	14100	14100	0
264	20250210	171900	29310626800	14100	14100	14100	14100	0
265	20250210	171800	29310626800	14100	14100	14100	14100	0
266	20250210	171700	29310626800	14100	14100	14100	14100	0
267	20250210	171600	29310626800	14100	14100	14100	14100	0
268	20250210	171500	29310626800	14100	14100	14100	14100	0
269	20250210	171400	29310626800	14100	14100	14100	14100	0
270	20250210	171300	29310626800	14100	14100	14100	14100	0
271	20250210	171200	29310626800	14100	14100	14100	14100	0
272	20250210	171100	29310626800	14100	14100	14100	14100	14913
273	20250210	171000	29310626800	14100	14100	14100	14100	0
274	20250210	170900	29310626800	14100	14100	14100	14100	0
275	20250210	170800	29310626800	14100	14100	14100	14100	0
276	20250210	170700	29310626800	14100	14100	14100	14100	0
277	20250210	170600	29310626800	14100	14100	14100	14100	0
278	20250210	170500	29310626800	14100	14100	14100	14100	0
279	20250210	170400	29310626800	14100	14100	14100	14100	0
280	20250210	170300	29310626800	14100	14100	14100	14100	0
281	20250210	170200	29310626800	14100	14100	14100	14100	0
282	20250210	170100	29310626800	14100	14100	14100	14100	0
283	20250210	170000	29310626800	14100	14100	14100	14100	0
284	20250210	165900	29310626800	14100	14100	14100	14100	0
285	20250210	165800	29310626800	14100	14100	14100	14100	0
286	20250210	165700	29310626800	14100	14100	14100	14100	0
287	20250210	165600	29310626800	14100	14100	14100	14100	0
288	20250210	165500	29310626800	14100	14100	14100	14100	0
289	20250210	165400	29310626800	14100	14100	14100	14100	0
290	20250210	165300	29310626800	14100	14100	14100	14100	0
291	20250210	165200	29310626800	14100	14100	14100	14100	0
292	20250210	165100	29310626800	14100	14100	14100	14100	0
293	20250210	165000	29310626800	14100	14100	14100	14100	0
294	20250210	164900	29310626800	14100	14100	14100	14100	0
295	20250210	164800	29310626800	14100	14100	14100	14100	0
296	20250210	164700	29310626800	14100	14100	14100	14100	0
297	20250210	164600	29310626800	14100	14100	14100	14100	0
298	20250210	164500	29310626800	14100	14100	14100	14100	0
299	20250210	164400	29310626800	14100	14100	14100	14100	0
300	20250210	164300	29310626800	14100	14100	14100	14100	0
301	20250210	164200	29310626800	14100	14100	14100	14100	0
302	20250210	164100	29310626800	14100	14100	14100	14100	14913
303	20250210	164000	29310626800	14100	14100	14100	14100	0
304	20250210	163900	29310626800	14100	14100	14100	14100	0
305	20250210	163800	29310626800	14100	14100	14100	14100	0
306	20250210	163700	29310626800	14100	14100	14100	14100	0
307	20250210	163600	29310626800	14100	14100	14100	14100	0
308	20250210	163500	29310626800	14100	14100	14100	14100	0
309	20250210	163400	29310626800	14100	14100	14100	14100	0
310	20250210	163300	29310626800	14100	14100	14100	14100	0
311	20250210	163200	29310626800	14100	14100	14100	14100	0
312	20250210	163100	29310626800	14100	14100	14100	14100	0
313	20250210	163000	29310626800	14100	14100	14100	14100	0
314	20250210	162900	29310626800	14100	14100	14100	14100	0
315	20250210	162800	29310626800	14100	14100	14100	14100	0
316	20250210	162700	29310626800	14100	14100	14100	14100	0
317	20250210	162600	29310626800	14100	14100	14100	14100	0
318	20250210	162500	29310626800	14100	14100	14100	14100	0
319	20250210	162400	29310626800	14100	14100	14100	14100	0
320	20250210	162300	29310626800	14100	14100	14100	14100	0
321	20250210	162200	29310626800	14100	14100	14100	14100	0
322	20250210	162100	29310626800	14100	14100	14100	14100	0
323	20250210	162000	29310626800	14100	14100	14100	14100	0
324	20250210	161900	29310626800	14100	14100	14100	14100	0
325	20250210	161800	29310626800	14100	14100	14100	14100	0
326	20250210	161700	29310626800	14100	14100	14100	14100	0
327	20250210	161600	29310626800	14100	14100	14100	14100	0
328	20250210	161500	29310626800	14100	14100	14100	14100	0
329	20250210	161400	29310626800	14100	14100	14100	14100	0
330	20250210	161300	29310626800	14100	14100	14100	14100	0
331	20250210	161200	29310626800	14100	14100	14100	14100	0
332	20250210	161100	29310626800	14100	14100	14100	14100	14913
333	20250210	161000	29310626800	14100	14100	14100	14100	0
334	20250210	160900	29310626800	14100	14100	14100	14100	0
335	20250210	160800	29310626800	14100	14100	14100	14100	0
336	20250210	160700	29310626800	14100	14100	14100	14100	0
337	20250210	160600	29310626800	14100	14100	14100	14100	0
338	20250210	160500	29310626800	14100	14100	14100	14100	0
339	20250210	160400	29310626800	14100	14100	14100	14100	0
340	20250210	160300	29310626800	14100	14100	14100	14100	0
341	20250210	160200	29310626800	14100	14100	14100	14100	0
342	20250210	160100	29310626800	14100	14100	14100	14100	0
343	20250210	160000	29310626800	14100	14100	14100	14100	0
344	20250210	155900	29310626800	14100	14100	14100	14100	0
345	20250210	155800	29310626800	14100	14100	14100	14100	0
346	20250210	155700	29310626800	14100	14100	14100	14100	0
347	20250210	155600	29310626800	14100	14100	14100	14100	0
348	20250210	155500	29310626800	14100	14100	14100	14100	0
349	20250210	155400	29310626800	14100	14100	14100	14100	0
350	20250210	155300	29310626800	14100	14100	14100	14100	0
351	20250210	155200	29310626800	14100	14100	14100	14100	0
352	20250210	155100	29310626800	14100	14100	14100	14100	0
353	20250210	155000	29310626800	14100	14100	14100	14100	0
354	20250210	154900	29310626800	14100	14100	14100	14100	0
355	20250210	154800	29310626800	14100	14100	14100	14100	0
356	20250210	154700	29310626800	14100	14100	14100	14100	0
357	20250210	154600	29310626800	14100	14100	14100	14100	0
358	20250210	154500	29310626800	14100	14100	14100	14100	0
359	20250210	154400	29310626800	14100	14100	14100	14100	0
360	20250210	154300	29310626800	14100	14100	14100	14100	0
361	20250210	154200	29310626800	14100	14100	14100	14100	0
362	20250210	154100	29310626800	14100	14100	14100	14100	14913
363	20250210	154000	29310626800	14100	14100	14100	14100	0
364	20250210	153900	29310626800	14100	14100	14100	14100	0
365	20250210	153800	29310626800	14100	14100	14100	14100	0
366	20250210	153700	29310626800	14100	14100	14100	14100	0
367	20250210	153600	29310626800	14100	14100	14100	14100	0
368	20250210	153500	29310626800	14100	14100	14100	14100	0
369	20250210	153400	29310626800	14100	14100	14100	14100	0
370	20250210	153300	29310626800	14100	14100	14100	14100	0
371	20250210	153200	29310626800	14100	14100	14100	14100	0
372	20250210	153100	29310626800	14100	14100	14100	14100	0
373	20250210	153000	29310626800	14100	14100	14100	14100	14913
374	20250210	152900	29100353500	14090	14090	14090	14090	0
375	20250210	152800	29100353500	14090	14090	14090	14090	0
376	20250210	152700	29100353500	14090	14090	14090	14090	0
377	20250210	152600	29100353500	14090	14090	14090	14090	0
378	20250210	152500	29100353500	14090	14090	14090	14090	0
379	20250210	152400	29100353500	14090	14090	14090	14090	0
380	20250210	152300	29100353500	14090	14090	14090	14090	0
381	20250210	152200	29100353500	14090	14090	14090	14090	0
382	20250210	152100	29100353500	14090	14090	14090	14090	0
383	20250210	152000	29100353500	14090	14090	14090	14090	0
384	20250210	151900	29100353500	14090	14090	14110	14080	8165
385	20250210	151800	28985302080	14090	14080	14110	14080	3284
386	20250210	151700	28939015670	14100	14060	14100	14060	3856
387	20250210	151600	28884718280	14060	14050	14080	14050	3206
388	20250210	151500	28839635410	14060	14050	14070	14040	1685
389	20250210	151400	28815966280	14040	14040	14050	14040	2148
390	20250210	151300	28785800900	14040	14040	14060	14040	1361
391	20250210	151200	28766683240	14040	14040	14060	14020	992
392	20250210	151100	28752758040	14040	14050	14050	14030	1553
393	20250210	151000	28730949960	14050	14090	14120	14050	2530
394	20250210	150900	28695329570	14070	14120	14140	14060	9437
395	20250210	150800	28562176280	14120	14010	14120	14000	7071
396	20250210	150700	28462765160	14010	14000	14010	13990	2306
397	20250210	150600	28430480210	14000	14010	14010	14000	1097
398	20250210	150500	28415119070	14010	14010	14020	14000	856
399	20250210	150400	28403127780	14010	14020	14030	14000	1003
400	20250210	150300	28389072820	14000	14040	14040	14000	1648
401	20250210	150200	28365953660	14040	14040	14060	14020	5076
402	20250210	150100	28294623110	14020	14020	14040	14020	2756
403	20250210	150000	28255966380	14020	14000	14020	13990	2891
404	20250210	145900	28215495580	14000	14000	14020	13980	1302
405	20250210	145800	28197272410	13990	13980	14000	13980	1505
406	20250210	145700	28176221580	13980	13990	14000	13980	532
407	20250210	145600	28168778630	14000	13960	14000	13950	3429
408	20250210	145500	28120846420	13960	13980	13990	13960	8087
409	20250210	145400	28007890340	13970	13970	13980	13970	3023
410	20250210	145300	27965650950	13970	13970	14000	13970	2988
411	20250210	145200	27923895210	13970	14030	14030	13970	4990
412	20250210	145100	27854092480	14010	14000	14040	14000	64
413	20250210	145000	27853195840	14000	14040	14040	14000	491
414	20250210	144900	27846309800	14030	13980	14040	13980	2723
415	20250210	144800	27808162030	14000	14000	14000	13980	2476
416	20250210	144700	27773523570	14000	14040	14040	13990	3352
417	20250210	144600	27726587780	14040	14060	14060	14040	1776
418	20250210	144500	27701620500	14090	14140	14140	14070	1790
419	20250210	144400	27676370960	14140	14070	14150	14070	7766
420	20250210	144300	27566797830	14070	14010	14080	14010	2306
421	20250210	144200	27534374240	14010	14010	14040	13990	2512
422	20250210	144100	27499186850	14010	14010	14010	14010	507
423	20250210	144000	27492083780	14010	14000	14020	14000	965
424	20250210	143900	27478558990	14000	13990	14000	13990	576
425	20250210	143800	27470497300	13990	13980	14020	13980	692
426	20250210	143700	27460819530	13980	14020	14020	13980	6079
427	20250210	143600	27375697140	14040	14030	14040	14020	1161
428	20250210	143500	27359406670	14020	14030	14030	14020	585
429	20250210	143400	27351203960	14030	14030	14030	14020	1010
430	20250210	143300	27337038320	14040	14030	14040	14020	2939
431	20250210	143200	27295823770	14030	14040	14040	14030	48
432	20250210	143100	27295150250	14040	14060	14060	14040	1018
433	20250210	143000	27280848080	14060	14060	14070	14060	1180
434	20250210	142900	27264255910	14070	14090	14090	14070	642
435	20250210	142800	27255220000	14100	14110	14110	14070	124
436	20250210	142700	27253474600	14100	14040	14100	14040	586
437	20250210	142600	27245234500	14040	14050	14050	14030	434
438	20250210	142500	27239141060	14040	14040	14050	14040	557
439	20250210	142400	27231320720	14050	14080	14080	14050	1654
440	20250210	142300	27208052240	14090	14080	14100	14080	652
441	20250210	142200	27198865760	14080	14130	14130	14080	983
442	20250210	142100	27185017560	14100	14080	14100	14080	4360
443	20250210	142000	27123583520	14090	14150	14160	14080	2937
444	20250210	141900	27082112530	14130	14130	14150	14130	368
445	20250210	141800	27076910120	14130	14150	14150	14130	616
446	20250210	141700	27068199640	14160	14140	14170	14140	1108
447	20250210	141600	27052513090	14140	14130	14140	14130	251
448	20250210	141500	27048964630	14130	14130	14140	14130	355
449	20250210	141400	27043948180	14130	14140	14140	14130	1070
450	20250210	141300	27028826170	14140	14130	14150	14130	462
451	20250210	141200	27022291070	14160	14130	14160	14130	1477
452	20250210	141100	27001395510	14130	14140	14140	14100	327
453	20250210	141000	26996778750	14110	14150	14150	14100	464
454	20250210	140900	26990219680	14150	14110	14160	14080	854
455	20250210	140800	26978137440	14200	13990	14200	13990	12343
456	20250210	140700	26803481970	13990	13990	14000	13990	831
457	20250210	140600	26791855920	13990	14000	14010	13990	739
458	20250210	140500	26781516170	14000	14000	14020	14000	1083
459	20250210	140400	26766347510	14000	14000	14020	13990	705
460	20250210	140300	26756473570	14000	14010	14010	14000	736
461	20250210	140200	26746165540	14020	14010	14020	14000	4430
462	20250210	140100	26684135470	14020	14020	14050	14010	2155
463	20250210	140000	26653934310	14020	14020	14030	14020	699
464	20250210	135900	26644134080	14050	14020	14050	14010	1746
465	20250210	135800	26619641200	14020	14030	14030	14020	739
466	20250210	135700	26609279060	14020	14020	14040	14020	376
467	20250210	135600	26604004880	14010	14020	14030	14010	1070
468	20250210	135500	26589010030	14020	14030	14040	14020	1461
469	20250210	135400	26568519680	14030	14050	14060	14030	721
470	20250210	135300	26558396630	14040	14060	14060	14040	374
471	20250210	135200	26553143490	14060	14080	14080	14060	359
472	20250210	135100	26548088790	14080	14070	14090	14060	678
473	20250210	135000	26538544800	14070	14100	14100	14070	106
474	20250210	134900	26537051860	14100	14150	14160	14100	4970
475	20250210	134800	26466878150	14170	14160	14170	14140	3276
476	20250210	134700	26420492490	14170	14160	14170	14150	1250
477	20250210	134600	26402790280	14160	14130	14160	14130	2036
478	20250210	134500	26373970060	14130	14130	14130	14120	321
479	20250210	134400	26369435390	14120	14120	14120	14110	1469
480	20250210	134300	26348700940	14120	14150	14160	14120	994
481	20250210	134200	26334654490	14150	14100	14150	14100	1253
482	20250210	134100	26316944010	14110	14100	14110	14100	421
483	20250210	134000	26311006510	14100	14110	14110	14100	252
484	20250210	133900	26307453200	14120	14100	14120	14100	1221
485	20250210	133800	26290220010	14110	14050	14110	14050	3075
486	20250210	133700	26246901500	14050	14040	14060	14040	147
487	20250210	133600	26244836490	14040	14060	14060	14040	230
488	20250210	133500	26241606830	14040	14050	14060	14020	1357
489	20250210	133400	26222552950	14060	14050	14060	14050	449
490	20250210	133300	26216241020	14050	14050	14060	14050	844
491	20250210	133200	26204382450	14050	14030	14050	14030	601
492	20250210	133100	26195941660	14030	14030	14040	14030	422
493	20250210	133000	26190020480	14030	14050	14050	14030	486
494	20250210	132900	26183201310	14050	14010	14050	14010	515
495	20250210	132800	26175980640	14010	14010	14010	14000	997
496	20250210	132700	26162022170	14000	13990	14010	13980	2522
497	20250210	132600	26126729540	14000	14010	14010	13980	7290
498	20250210	132500	26024705970	14010	14000	14010	14000	659
499	20250210	132400	26015474960	14000	14030	14030	14000	3228
500	20250210	132300	25970228840	14030	14030	14030	14020	560
501	20250210	132200	25962373050	14030	14050	14050	14030	944
502	20250210	132100	25949126330	14060	14050	14060	14050	164
503	20250210	132000	25946821620	14050	14050	14050	14020	382
504	20250210	131900	25941459290	14050	14020	14050	14020	314
505	20250210	131800	25937053980	14020	14030	14040	14020	366
506	20250210	131700	25931919390	14030	14040	14050	14020	2227
507	20250210	131600	25900679360	14040	14040	14080	14030	1307
508	20250210	131500	25882340520	14040	14040	14050	14020	3282
509	20250210	131400	25836271600	14100	14050	14100	14030	4514
510	20250210	131300	25772849760	14040	14090	14090	14020	7764
511	20250210	131200	25663582810	14090	14090	14090	14080	1080
512	20250210	131100	25648371680	14090	14090	14090	14080	519
513	20250210	131000	25641061600	14090	14100	14110	14090	2201
514	20250210	130900	25610028240	14100	14100	14110	14100	761
515	20250210	130800	25599297130	14110	14110	14110	14100	811
516	20250210	130700	25587854200	14110	14110	14120	14110	197
517	20250210	130600	25585073530	14120	14110	14120	14110	324
518	20250210	130500	25580500850	14120	14120	14160	14120	648
519	20250210	130400	25571348580	14120	14160	14160	14120	127
520	20250210	130300	25569554300	14160	14170	14170	14110	1523
521	20250210	130200	25548026570	14170	14160	14170	14150	890
522	20250210	130100	25535423280	14160	14170	14180	14160	290
523	20250210	130000	25531313260	14180	14230	14230	14180	2938
524	20250210	125900	25489622220	14230	14250	14250	14220	931
525	20250210	125800	25476361740	14250	14250	14250	14230	2470
526	20250210	125700	25441186000	14250	14170	14250	14170	13028
527	20250210	125600	25256086210	14180	14160	14180	14160	1345
528	20250210	125500	25237028200	14160	14180	14180	14160	825
529	20250210	125400	25225343530	14180	14180	14190	14170	1778
530	20250210	125300	25200129520	14180	14130	14180	14130	11137
531	20250210	125200	25042501800	14120	14120	14130	14120	538
532	20250210	125100	25034902810	14110	14120	14130	14100	286
533	20250210	125000	25030864490	14120	14100	14140	14090	1616
534	20250210	124900	25008049070	14100	14100	14100	14070	252
535	20250210	124800	25004496890	14100	14050	14120	14050	1817
536	20250210	124700	24978905420	14050	14060	14060	14040	871
537	20250210	124600	24966668420	14060	14060	14060	14050	715
538	20250210	124500	24956620270	14050	14100	14110	14050	1429
539	20250210	124400	24936497950	14110	14100	14110	14100	387
540	20250210	124300	24931040850	14120	14110	14120	14100	554
541	20250210	124200	24923225970	14120	14120	14120	14110	715
542	20250210	124100	24913131680	14120	14100	14120	14100	1838
543	20250210	124000	24887200540	14100	14080	14100	14080	2848
544	20250210	123900	24847060890	14080	14060	14080	14060	502
545	20250210	123800	24840002550	14070	14070	14080	14070	1234
546	20250210	123700	24822628170	14080	14080	14080	14080	1312
547	20250210	123600	24804155210	14080	14060	14080	14060	1433
548	20250210	123500	24783992680	14060	14060	14060	14040	876
549	20250210	123400	24771687420	14070	14070	14070	14050	555
550	20250210	123300	24763880570	14070	14070	14070	14070	3
551	20250210	123200	24763838360	14070	14070	14070	14040	213
552	20250210	123100	24760841510	14070	14070	14070	14020	537
553	20250210	123000	24753293790	14070	14080	14080	14060	116
554	20250210	122900	24751660670	14080	14080	14080	14070	251
555	20250210	122800	24748126700	14080	14060	14080	14060	334
556	20250210	122700	24743430640	14060	14060	14080	14020	2660
557	20250210	122600	24706042070	14060	14050	14060	14020	937
558	20250210	122500	24692876990	14020	14010	14040	14000	889
559	20250210	122400	24680416280	14020	14060	14060	14020	829
560	20250210	122300	24668775500	14060	14050	14060	14050	825
561	20250210	122200	24657178000	14060	14050	14060	14050	1412
562	20250210	122100	24637332330	14050	14030	14050	14030	942
563	20250210	122000	24624112340	14040	14020	14040	14020	801
564	20250210	121900	24612874000	14030	14020	14030	14020	767
565	20250210	121800	24602118810	14030	14030	14030	14020	510
566	20250210	121700	24594965050	14030	14020	14030	14020	139
567	20250210	121600	24593015360	14020	14020	14030	14020	278
568	20250210	121500	24589117790	14020	14010	14030	14010	211
569	20250210	121400	24586159110	14010	14010	14010	14010	278
570	20250210	121300	24582264330	14010	14010	14010	14000	492
571	20250210	121200	24575371750	14010	14020	14030	14010	1329
572	20250210	121100	24556737690	14030	14040	14040	14030	385
573	20250210	121000	24551335970	14040	14050	14050	14040	1026
574	20250210	120900	24536923180	14050	14040	14050	14040	107
575	20250210	120800	24535420400	14040	14040	14060	14040	154
576	20250210	120700	24533257840	14040	14040	14040	14030	675
577	20250210	120600	24523781900	14040	14040	14070	14040	1011
578	20250210	120500	24509585870	14070	14060	14070	14040	1300
579	20250210	120400	24491311210	14060	14070	14070	14060	382
580	20250210	120300	24485937830	14080	14110	14110	14070	2006
581	20250210	120200	24457693450	14120	14140	14140	14080	1780
582	20250210	120100	24432563180	14150	14080	14150	14080	5730
583	20250210	120000	24351692640	14080	14090	14090	14080	953
584	20250210	115900	24338268260	14090	14070	14090	14060	1343
585	20250210	115800	24319376420	14070	14080	14090	14060	1071
586	20250210	115700	24304306150	14090	14010	14100	14010	18408
587	20250210	115600	24045453970	14010	13980	14010	13980	2421
588	20250210	115500	24011573030	13990	13990	13990	13970	240
589	20250210	115400	24008215530	13990	13990	13990	13990	77
590	20250210	115300	24007138300	13990	13990	13990	13960	34
591	20250210	115200	24006662670	13990	13970	13990	13960	368
592	20250210	115100	24001515170	13960	13960	13960	13960	432
593	20250210	115000	23995484450	13960	13990	13990	13960	271
594	20250210	114900	23991693340	13990	13990	13990	13960	5641
595	20250210	114800	23912839450	13990	13990	14000	13990	1107
596	20250210	114700	23897350100	13990	14010	14010	13990	1127
597	20250210	114600	23881580140	14000	14010	14010	14000	529
598	20250210	114500	23874170830	14020	14020	14030	14010	976
599	20250210	114400	23860488540	14010	14000	14010	14000	630
600	20250210	114300	23851667480	14000	14000	14010	14000	335
601	20250210	114200	23846977050	13990	13990	14000	13990	1467
602	20250210	114100	23826440760	14010	14000	14010	13990	591
603	20250210	114000	23818168160	14000	14010	14010	14000	2123
604	20250210	113900	23788434940	14030	14020	14030	14020	340
605	20250210	113800	23783665360	14020	14020	14020	14010	661
606	20250210	113700	23774398190	14020	14010	14020	14010	869
607	20250210	113600	23762219420	14020	14020	14020	14010	110
608	20250210	113500	23760677770	14020	14010	14030	14010	336
609	20250210	113400	23755966860	14020	14030	14030	14010	162
610	20250210	113300	23753695970	14030	14020	14040	14010	961
611	20250210	113200	23740221990	14020	14020	14040	14020	1826
612	20250210	113100	23714591420	14010	14000	14030	14000	507
613	20250210	113000	23707490430	14040	13990	14040	13990	575
614	20250210	112900	23699424060	13990	13990	13990	13970	1056
615	20250210	112800	23684651430	14020	14000	14040	13960	6446
616	20250210	112700	23594374270	14000	13950	14000	13920	7455
617	20250210	112600	23490019560	13920	13920	13950	13920	538
618	20250210	112500	23482529040	13920	13920	13920	13920	296
619	20250210	112400	23478408720	13950	13920	13970	13900	799
620	20250210	112300	23467266740	13890	13910	13920	13890	3397
621	20250210	112200	23420040390	13920	13950	13950	13910	1825
622	20250210	112100	23394608520	13940	13950	13950	13940	652
623	20250210	112000	23385518370	13950	13950	13990	13950	257
624	20250210	111900	23381924420	13950	13960	13960	13950	2813
625	20250210	111800	23342664130	13960	13990	13990	13960	1519
626	20250210	111700	23321433410	13980	13980	13990	13970	946
627	20250210	111600	23308216680	13980	14000	14000	13970	618
628	20250210	111500	23299577230	14000	14000	14000	13990	264
629	20250210	111400	23295881550	14000	13990	14000	13980	956
630	20250210	111300	23282499230	13990	13990	13990	13980	744
631	20250210	111200	23272093850	13990	13970	14010	13950	10080
632	20250210	111100	23130985050	13950	13950	13970	13930	1356
633	20250210	111000	23112063580	13950	13940	13950	13940	416
634	20250210	110900	23106262880	13950	13900	13950	13900	956
635	20250210	110800	23092949240	13900	13920	13930	13900	1270
636	20250210	110700	23075278090	13930	13930	13930	13920	355
637	20250210	110600	23070335900	13930	13930	13930	13920	586
638	20250210	110500	23062173860	13920	13900	13940	13900	1398
639	20250210	110400	23042713750	13890	13900	13920	13880	2002
640	20250210	110300	23014891340	13900	13910	13910	13900	1914
641	20250210	110200	22988286730	13900	13910	13910	13900	1045
642	20250210	110100	22973755950	13900	13910	13910	13900	469
643	20250210	110000	22967232390	13920	13940	13940	13920	1836
644	20250210	105900	22941664160	13930	13950	13950	13930	560
645	20250210	105800	22933861340	13950	13970	13970	13930	1789
646	20250210	105700	22908891250	13960	13950	13970	13950	828
647	20250210	105600	22897331900	13950	13950	13950	13920	933
648	20250210	105500	22884317500	13920	13920	13920	13920	367
649	20250210	105400	22879208860	13940	13900	13940	13900	271
650	20250210	105300	22875438270	13930	13930	13930	13900	330
651	20250210	105200	22870845860	13900	13890	13900	13890	301
652	20250210	105100	22866664360	13900	13890	13900	13880	821
653	20250210	105000	22855266970	13880	13890	13900	13880	363
654	20250210	104900	22850223490	13890	13920	13920	13890	2735
655	20250210	104800	22812189300	13920	13950	13950	13910	1569
656	20250210	104700	22790327930	13950	14000	14000	13950	1177
657	20250210	104600	22773894700	14010	13970	14010	13970	2147
658	20250210	104500	22743842870	13970	13970	13980	13950	510
659	20250210	104400	22736720030	13970	13930	13970	13930	1307
660	20250210	104300	22718491120	13930	13900	13930	13870	5526
661	20250210	104200	22641762600	13910	13890	13910	13890	864
662	20250210	104100	22629756780	13880	13890	13890	13870	1204
663	20250210	104000	22613047570	13890	13890	13890	13880	394
664	20250210	103900	22607577660	13890	13880	13900	13880	1213
665	20250210	103800	22590729570	13870	13860	13890	13850	1359
666	20250210	103700	22571888640	13870	13850	13870	13850	1540
667	20250210	103600	22550555610	13850	13880	13880	13850	2816
668	20250210	103500	22511528370	13880	13920	13930	13850	3432
669	20250210	103400	22463906770	13910	13860	13910	13860	381
670	20250210	103300	22458615130	13870	13890	13900	13860	5392
671	20250210	103200	22383853710	13900	13910	13910	13890	4774
672	20250210	103100	22317510430	13930	13920	13930	13900	1386
673	20250210	103000	22298225530	13920	13940	13950	13900	8812
674	20250210	102900	22175589150	13950	14010	14010	13950	4193
675	20250210	102800	22117017260	14030	14020	14030	14010	346
676	20250210	102700	22112165360	14020	14020	14050	14010	1474
677	20250210	102600	22091485680	14030	13990	14040	13980	2369
678	20250210	102500	22058286010	13980	14030	14030	13980	1302
679	20250210	102400	22040071930	13990	14000	14060	13990	3328
680	20250210	102300	21993387570	14040	13960	14040	13960	986
681	20250210	102200	21979588270	13960	13930	13970	13930	1447
682	20250210	102100	21959428480	13930	14000	14000	13920	7061
683	20250210	102000	21860989300	14000	14040	14040	13970	4245
684	20250210	101900	21801619110	14040	13980	14050	13980	1454
685	20250210	101800	21781263320	13980	13990	13990	13970	778
686	20250210	101700	21770384500	13990	13950	13990	13950	1118
687	20250210	101600	21754752190	14000	13960	14000	13960	936
688	20250210	101500	21741682570	13960	14000	14000	13960	2451
689	20250210	101400	21707439790	14000	13940	14060	13920	2532
690	20250210	101300	21672105710	13930	13980	13980	13930	4030
691	20250210	101200	21615900020	13980	14010	14080	13980	8004
692	20250210	101100	21503756320	14010	14060	14070	14000	5784
693	20250210	101000	21422614540	14060	14070	14080	14030	3733
694	20250210	100900	21370150670	14080	14120	14130	14060	3760
695	20250210	100800	21317164210	14130	14200	14200	14120	2000
696	20250210	100700	21288848060	14200	14150	14200	14140	6651
697	20250210	100600	21194610120	14150	14110	14170	14060	6849
698	20250210	100500	21097942020	14100	14100	14110	14040	4380
699	20250210	100400	21036262320	14100	14130	14170	14100	5977
700	20250210	100300	20951812480	14130	14140	14170	14120	5212
701	20250210	100200	20878080660	14140	14120	14170	14110	6610
702	20250210	100100	20784686940	14120	14190	14200	14120	5121
703	20250210	100000	20712241880	14190	14240	14240	14160	4117
704	20250210	095900	20653817020	14240	14210	14240	14200	3769
705	20250210	095800	20600236680	14220	14380	14380	14220	10230
706	20250210	095700	20453987660	14390	14290	14390	14290	23613
707	20250210	095600	20115191470	14290	14270	14340	14250	13002
708	20250210	095500	19929331830	14250	14230	14290	14190	5788
709	20250210	095400	19846851790	14190	14360	14360	14160	17784
710	20250210	095300	19592601610	14360	14230	14370	14220	39946
711	20250210	095200	19020843510	14230	14120	14230	14120	13476
712	20250210	095100	18829765120	14130	14040	14130	14030	11043
713	20250210	095000	18674229530	14040	14030	14040	14000	1306
714	20250210	094900	18655906000	14030	13960	14050	13960	3778
715	20250210	094800	18602928400	13970	13980	13980	13940	2972
716	20250210	094700	18561445910	13970	14070	14070	13970	5797
717	20250210	094600	18480251880	14070	14030	14070	14010	6798
718	20250210	094500	18384786260	14030	14050	14050	14030	3655
719	20250210	094400	18333459850	14050	14050	14060	14040	3976
720	20250210	094300	18277581110	14050	14040	14080	13960	15263
721	20250210	094200	18063551450	14040	14050	14070	14040	6183
722	20250210	094100	17976655160	14050	13950	14060	13950	10956
723	20250210	094000	17823158990	13950	13970	13990	13900	4905
724	20250210	093900	17754655230	14000	13960	14020	13960	3047
725	20250210	093800	17711995270	13990	13930	14000	13860	9828
726	20250210	093700	17575287300	13930	14010	14060	13910	13567
727	20250210	093600	17385281340	14010	13970	14020	13960	11102
728	20250210	093500	17229830470	13970	13810	13970	13790	10167
729	20250210	093400	17088910150	13810	13830	13860	13780	6161
730	20250210	093300	17003731480	13830	13800	13830	13700	24149
731	20250210	093200	16671577750	13790	13710	13840	13710	25639
732	20250210	093100	16318699780	13710	13740	13770	13690	36842
733	20250210	093000	15812956640	13740	13950	13960	13740	35328
734	20250210	092900	15324329250	13950	14030	14050	13950	15625
735	20250210	092800	15105750070	14030	14040	14050	14020	7240
736	20250210	092700	15004196630	14030	14110	14120	14030	10948
737	20250210	092600	14850019740	14110	14200	14250	14090	12981
738	20250210	092500	14666459760	14250	14300	14300	14190	9104
739	20250210	092400	14536617880	14300	14150	14300	14130	16052
740	20250210	092300	14308206340	14160	14150	14210	14140	12328
741	20250210	092200	14133342700	14140	14090	14140	14080	9123
742	20250210	092100	14004698950	14070	13960	14080	13960	14235
743	20250210	092000	13805320290	13990	14060	14070	13950	26613
744	20250210	091900	13432669310	14060	14180	14190	14060	21289
745	20250210	091800	13132012770	14180	14090	14200	14090	15150
746	20250210	091700	12917615620	14090	14260	14260	14080	17794
747	20250210	091600	12665360410	14260	14330	14340	14250	16111
748	20250210	091500	12435067720	14320	14310	14340	14270	23450
749	20250210	091400	12099632110	14310	14390	14390	14280	31021
750	20250210	091300	11655201120	14390	14390	14470	14260	77143
751	20250210	091200	10545139060	14390	14180	14400	14180	56977
752	20250210	091100	9729005550	14180	14090	14200	14050	45292
753	20250210	091000	9090006760	14090	14090	14100	14070	16162
754	20250210	090900	8862397660	14100	14180	14190	14090	22361
755	20250210	090800	8546076000	14190	14180	14200	14150	36904
756	20250210	090700	8022529850	14190	14000	14190	13980	60773
757	20250210	090600	7166710860	13990	14040	14090	13980	24527
758	20250210	090500	6823179610	14060	13900	14120	13890	61712
759	20250210	090400	5956926630	13930	13790	13940	13740	47489
760	20250210	090300	5298175350	13790	14020	14300	13750	148231
761	20250210	090200	3218503620	14020	14400	14400	13810	224843
762	20250210	090100	0	12960	12960	12960	12960	0
763	20250210	090000	0	12960	12960	12960	12960	0