KissMeData/466410/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	215100	2785951790	18680	18680	18680	18680	783
3	20250205	215000	2785951790	18680	18680	18680	18680	0
4	20250205	214900	2785951790	18680	18680	18680	18680	0
5	20250205	214800	2785951790	18680	18680	18680	18680	0
6	20250205	214700	2785951790	18680	18680	18680	18680	0
7	20250205	214600	2785951790	18680	18680	18680	18680	0
8	20250205	214500	2785951790	18680	18680	18680	18680	0
9	20250205	214400	2785951790	18680	18680	18680	18680	0
10	20250205	214300	2785951790	18680	18680	18680	18680	0
11	20250205	214200	2785951790	18680	18680	18680	18680	0
12	20250205	214100	2785951790	18680	18680	18680	18680	0
13	20250205	214000	2785951790	18680	18680	18680	18680	0
14	20250205	213900	2785951790	18680	18680	18680	18680	0
15	20250205	213800	2785951790	18680	18680	18680	18680	0
16	20250205	213700	2785951790	18680	18680	18680	18680	0
17	20250205	213600	2785951790	18680	18680	18680	18680	0
18	20250205	213500	2785951790	18680	18680	18680	18680	0
19	20250205	213400	2785951790	18680	18680	18680	18680	0
20	20250205	213300	2785951790	18680	18680	18680	18680	0
21	20250205	213200	2785951790	18680	18680	18680	18680	0
22	20250205	213100	2785951790	18680	18680	18680	18680	0
23	20250205	213000	2785951790	18680	18680	18680	18680	0
24	20250205	212900	2785951790	18680	18680	18680	18680	0
25	20250205	212800	2785951790	18680	18680	18680	18680	0
26	20250205	212700	2785951790	18680	18680	18680	18680	0
27	20250205	212600	2785951790	18680	18680	18680	18680	0
28	20250205	212500	2785951790	18680	18680	18680	18680	0
29	20250205	212400	2785951790	18680	18680	18680	18680	0
30	20250205	212300	2785951790	18680	18680	18680	18680	0
31	20250205	212200	2785951790	18680	18680	18680	18680	0
32	20250205	212100	2785951790	18680	18680	18680	18680	783
33	20250205	212000	2785951790	18680	18680	18680	18680	0
34	20250205	211900	2785951790	18680	18680	18680	18680	0
35	20250205	211800	2785951790	18680	18680	18680	18680	0
36	20250205	211700	2785951790	18680	18680	18680	18680	0
37	20250205	211600	2785951790	18680	18680	18680	18680	0
38	20250205	211500	2785951790	18680	18680	18680	18680	0
39	20250205	211400	2785951790	18680	18680	18680	18680	0
40	20250205	211300	2785951790	18680	18680	18680	18680	0
41	20250205	211200	2785951790	18680	18680	18680	18680	0
42	20250205	211100	2785951790	18680	18680	18680	18680	0
43	20250205	211000	2785951790	18680	18680	18680	18680	0
44	20250205	210900	2785951790	18680	18680	18680	18680	0
45	20250205	210800	2785951790	18680	18680	18680	18680	0
46	20250205	210700	2785951790	18680	18680	18680	18680	0
47	20250205	210600	2785951790	18680	18680	18680	18680	0
48	20250205	210500	2785951790	18680	18680	18680	18680	0
49	20250205	210400	2785951790	18680	18680	18680	18680	0
50	20250205	210300	2785951790	18680	18680	18680	18680	0
51	20250205	210200	2785951790	18680	18680	18680	18680	0
52	20250205	210100	2785951790	18680	18680	18680	18680	0
53	20250205	210000	2785951790	18680	18680	18680	18680	0
54	20250205	205900	2785951790	18680	18680	18680	18680	0
55	20250205	205800	2785951790	18680	18680	18680	18680	0
56	20250205	205700	2785951790	18680	18680	18680	18680	0
57	20250205	205600	2785951790	18680	18680	18680	18680	0
58	20250205	205500	2785951790	18680	18680	18680	18680	0
59	20250205	205400	2785951790	18680	18680	18680	18680	0
60	20250205	205300	2785951790	18680	18680	18680	18680	0
61	20250205	205200	2785951790	18680	18680	18680	18680	0
62	20250205	205100	2785951790	18680	18680	18680	18680	783
63	20250205	205000	2785951790	18680	18680	18680	18680	0
64	20250205	204900	2785951790	18680	18680	18680	18680	0
65	20250205	204800	2785951790	18680	18680	18680	18680	0
66	20250205	204700	2785951790	18680	18680	18680	18680	0
67	20250205	204600	2785951790	18680	18680	18680	18680	0
68	20250205	204500	2785951790	18680	18680	18680	18680	0
69	20250205	204400	2785951790	18680	18680	18680	18680	0
70	20250205	204300	2785951790	18680	18680	18680	18680	0
71	20250205	204200	2785951790	18680	18680	18680	18680	0
72	20250205	204100	2785951790	18680	18680	18680	18680	0
73	20250205	204000	2785951790	18680	18680	18680	18680	0
74	20250205	203900	2785951790	18680	18680	18680	18680	0
75	20250205	203800	2785951790	18680	18680	18680	18680	0
76	20250205	203700	2785951790	18680	18680	18680	18680	0
77	20250205	203600	2785951790	18680	18680	18680	18680	0
78	20250205	203500	2785951790	18680	18680	18680	18680	0
79	20250205	203400	2785951790	18680	18680	18680	18680	0
80	20250205	203300	2785951790	18680	18680	18680	18680	0
81	20250205	203200	2785951790	18680	18680	18680	18680	0
82	20250205	203100	2785951790	18680	18680	18680	18680	0
83	20250205	203000	2785951790	18680	18680	18680	18680	0
84	20250205	202900	2785951790	18680	18680	18680	18680	0
85	20250205	202800	2785951790	18680	18680	18680	18680	0
86	20250205	202700	2785951790	18680	18680	18680	18680	0
87	20250205	202600	2785951790	18680	18680	18680	18680	0
88	20250205	202500	2785951790	18680	18680	18680	18680	0
89	20250205	202400	2785951790	18680	18680	18680	18680	0
90	20250205	202300	2785951790	18680	18680	18680	18680	0
91	20250205	202200	2785951790	18680	18680	18680	18680	0
92	20250205	202100	2785951790	18680	18680	18680	18680	783
93	20250205	202000	2785951790	18680	18680	18680	18680	0
94	20250205	201900	2785951790	18680	18680	18680	18680	0
95	20250205	201800	2785951790	18680	18680	18680	18680	0
96	20250205	201700	2785951790	18680	18680	18680	18680	0
97	20250205	201600	2785951790	18680	18680	18680	18680	0
98	20250205	201500	2785951790	18680	18680	18680	18680	0
99	20250205	201400	2785951790	18680	18680	18680	18680	0
100	20250205	201300	2785951790	18680	18680	18680	18680	0
101	20250205	201200	2785951790	18680	18680	18680	18680	0
102	20250205	201100	2785951790	18680	18680	18680	18680	0
103	20250205	201000	2785951790	18680	18680	18680	18680	0
104	20250205	200900	2785951790	18680	18680	18680	18680	0
105	20250205	200800	2785951790	18680	18680	18680	18680	0
106	20250205	200700	2785951790	18680	18680	18680	18680	0
107	20250205	200600	2785951790	18680	18680	18680	18680	0
108	20250205	200500	2785951790	18680	18680	18680	18680	0
109	20250205	200400	2785951790	18680	18680	18680	18680	0
110	20250205	200300	2785951790	18680	18680	18680	18680	0
111	20250205	200200	2785951790	18680	18680	18680	18680	0
112	20250205	200100	2785951790	18680	18680	18680	18680	0
113	20250205	200000	2785951790	18680	18680	18680	18680	0
114	20250205	195900	2785951790	18680	18680	18680	18680	0
115	20250205	195800	2785951790	18680	18680	18680	18680	0
116	20250205	195700	2785951790	18680	18680	18680	18680	0
117	20250205	195600	2785951790	18680	18680	18680	18680	0
118	20250205	195500	2785951790	18680	18680	18680	18680	0
119	20250205	195400	2785951790	18680	18680	18680	18680	0
120	20250205	195300	2785951790	18680	18680	18680	18680	0
121	20250205	195200	2785951790	18680	18680	18680	18680	0
122	20250205	195100	2785951790	18680	18680	18680	18680	783
123	20250205	195000	2785951790	18680	18680	18680	18680	0
124	20250205	194900	2785951790	18680	18680	18680	18680	0
125	20250205	194800	2785951790	18680	18680	18680	18680	0
126	20250205	194700	2785951790	18680	18680	18680	18680	0
127	20250205	194600	2785951790	18680	18680	18680	18680	0
128	20250205	194500	2785951790	18680	18680	18680	18680	0
129	20250205	194400	2785951790	18680	18680	18680	18680	0
130	20250205	194300	2785951790	18680	18680	18680	18680	0
131	20250205	194200	2785951790	18680	18680	18680	18680	0
132	20250205	194100	2785951790	18680	18680	18680	18680	0
133	20250205	194000	2785951790	18680	18680	18680	18680	0
134	20250205	193900	2785951790	18680	18680	18680	18680	0
135	20250205	193800	2785951790	18680	18680	18680	18680	0
136	20250205	193700	2785951790	18680	18680	18680	18680	0
137	20250205	193600	2785951790	18680	18680	18680	18680	0
138	20250205	193500	2785951790	18680	18680	18680	18680	0
139	20250205	193400	2785951790	18680	18680	18680	18680	0
140	20250205	193300	2785951790	18680	18680	18680	18680	0
141	20250205	193200	2785951790	18680	18680	18680	18680	0
142	20250205	193100	2785951790	18680	18680	18680	18680	0
143	20250205	193000	2785951790	18680	18680	18680	18680	0
144	20250205	192900	2785951790	18680	18680	18680	18680	0
145	20250205	192800	2785951790	18680	18680	18680	18680	0
146	20250205	192700	2785951790	18680	18680	18680	18680	0
147	20250205	192600	2785951790	18680	18680	18680	18680	0
148	20250205	192500	2785951790	18680	18680	18680	18680	0
149	20250205	192400	2785951790	18680	18680	18680	18680	0
150	20250205	192300	2785951790	18680	18680	18680	18680	0
151	20250205	192200	2785951790	18680	18680	18680	18680	0
152	20250205	192100	2785951790	18680	18680	18680	18680	783
153	20250205	192000	2785951790	18680	18680	18680	18680	0
154	20250205	191900	2785951790	18680	18680	18680	18680	0
155	20250205	191800	2785951790	18680	18680	18680	18680	0
156	20250205	191700	2785951790	18680	18680	18680	18680	0
157	20250205	191600	2785951790	18680	18680	18680	18680	0
158	20250205	191500	2785951790	18680	18680	18680	18680	0
159	20250205	191400	2785951790	18680	18680	18680	18680	0
160	20250205	191300	2785951790	18680	18680	18680	18680	0
161	20250205	191200	2785951790	18680	18680	18680	18680	0
162	20250205	191100	2785951790	18680	18680	18680	18680	0
163	20250205	191000	2785951790	18680	18680	18680	18680	0
164	20250205	190900	2785951790	18680	18680	18680	18680	0
165	20250205	190800	2785951790	18680	18680	18680	18680	0
166	20250205	190700	2785951790	18680	18680	18680	18680	0
167	20250205	190600	2785951790	18680	18680	18680	18680	0
168	20250205	190500	2785951790	18680	18680	18680	18680	0
169	20250205	190400	2785951790	18680	18680	18680	18680	0
170	20250205	190300	2785951790	18680	18680	18680	18680	0
171	20250205	190200	2785951790	18680	18680	18680	18680	0
172	20250205	190100	2785951790	18680	18680	18680	18680	0
173	20250205	190000	2785951790	18680	18680	18680	18680	0
174	20250205	185900	2785951790	18680	18680	18680	18680	0
175	20250205	185800	2785951790	18680	18680	18680	18680	0
176	20250205	185700	2785951790	18680	18680	18680	18680	0
177	20250205	185600	2785951790	18680	18680	18680	18680	0
178	20250205	185500	2785951790	18680	18680	18680	18680	0
179	20250205	185400	2785951790	18680	18680	18680	18680	0
180	20250205	185300	2785951790	18680	18680	18680	18680	0
181	20250205	185200	2785951790	18680	18680	18680	18680	0
182	20250205	185100	2785951790	18680	18680	18680	18680	783
183	20250205	185000	2785951790	18680	18680	18680	18680	0
184	20250205	184900	2785951790	18680	18680	18680	18680	0
185	20250205	184800	2785951790	18680	18680	18680	18680	0
186	20250205	184700	2785951790	18680	18680	18680	18680	0
187	20250205	184600	2785951790	18680	18680	18680	18680	0
188	20250205	184500	2785951790	18680	18680	18680	18680	0
189	20250205	184400	2785951790	18680	18680	18680	18680	0
190	20250205	184300	2785951790	18680	18680	18680	18680	0
191	20250205	184200	2785951790	18680	18680	18680	18680	0
192	20250205	184100	2785951790	18680	18680	18680	18680	0
193	20250205	184000	2785951790	18680	18680	18680	18680	0
194	20250205	183900	2785951790	18680	18680	18680	18680	0
195	20250205	183800	2785951790	18680	18680	18680	18680	0
196	20250205	183700	2785951790	18680	18680	18680	18680	0
197	20250205	183600	2785951790	18680	18680	18680	18680	0
198	20250205	183500	2785951790	18680	18680	18680	18680	0
199	20250205	183400	2785951790	18680	18680	18680	18680	0
200	20250205	183300	2785951790	18680	18680	18680	18680	0
201	20250205	183200	2785951790	18680	18680	18680	18680	0
202	20250205	183100	2785951790	18680	18680	18680	18680	0
203	20250205	183000	2785951790	18680	18680	18680	18680	0
204	20250205	182900	2785951790	18680	18680	18680	18680	0
205	20250205	182800	2785951790	18680	18680	18680	18680	0
206	20250205	182700	2785951790	18680	18680	18680	18680	0
207	20250205	182600	2785951790	18680	18680	18680	18680	0
208	20250205	182500	2785951790	18680	18680	18680	18680	0
209	20250205	182400	2785951790	18680	18680	18680	18680	0
210	20250205	182300	2785951790	18680	18680	18680	18680	0
211	20250205	182200	2785951790	18680	18680	18680	18680	0
212	20250205	182100	2785951790	18680	18680	18680	18680	783
213	20250205	182000	2785951790	18680	18680	18680	18680	0
214	20250205	181900	2785951790	18680	18680	18680	18680	0
215	20250205	181800	2785951790	18680	18680	18680	18680	0
216	20250205	181700	2785951790	18680	18680	18680	18680	0
217	20250205	181600	2785951790	18680	18680	18680	18680	0
218	20250205	181500	2785951790	18680	18680	18680	18680	0
219	20250205	181400	2785951790	18680	18680	18680	18680	0
220	20250205	181300	2785951790	18680	18680	18680	18680	0
221	20250205	181200	2785951790	18680	18680	18680	18680	0
222	20250205	181100	2785951790	18680	18680	18680	18680	0
223	20250205	181000	2785951790	18680	18680	18680	18680	0
224	20250205	180900	2785951790	18680	18680	18680	18680	0
225	20250205	180800	2785951790	18680	18680	18680	18680	0
226	20250205	180700	2785951790	18680	18680	18680	18680	0
227	20250205	180600	2785951790	18680	18680	18680	18680	0
228	20250205	180500	2785951790	18680	18680	18680	18680	0
229	20250205	180400	2785951790	18680	18680	18680	18680	0
230	20250205	180300	2785951790	18680	18680	18680	18680	0
231	20250205	180200	2785951790	18680	18680	18680	18680	0
232	20250205	180100	2785951790	18680	18680	18680	18680	0
233	20250205	180000	2785951790	18680	18680	18680	18680	0
234	20250205	175900	2785951790	18680	18680	18680	18680	0
235	20250205	175800	2785951790	18680	18680	18680	18680	0
236	20250205	175700	2785951790	18680	18680	18680	18680	0
237	20250205	175600	2785951790	18680	18680	18680	18680	0
238	20250205	175500	2785951790	18680	18680	18680	18680	0
239	20250205	175400	2785951790	18680	18680	18680	18680	0
240	20250205	175300	2785951790	18680	18680	18680	18680	0
241	20250205	175200	2785951790	18680	18680	18680	18680	0
242	20250205	175100	2785951790	18680	18680	18680	18680	783
243	20250205	175000	2785951790	18680	18680	18680	18680	0
244	20250205	174900	2785951790	18680	18680	18680	18680	0
245	20250205	174800	2785951790	18680	18680	18680	18680	0
246	20250205	174700	2785951790	18680	18680	18680	18680	0
247	20250205	174600	2785951790	18680	18680	18680	18680	0
248	20250205	174500	2785951790	18680	18680	18680	18680	0
249	20250205	174400	2785951790	18680	18680	18680	18680	0
250	20250205	174300	2785951790	18680	18680	18680	18680	0
251	20250205	174200	2785951790	18680	18680	18680	18680	0
252	20250205	174100	2785951790	18680	18680	18680	18680	0
253	20250205	174000	2785951790	18680	18680	18680	18680	0
254	20250205	173900	2785951790	18680	18680	18680	18680	0
255	20250205	173800	2785951790	18680	18680	18680	18680	0
256	20250205	173700	2785951790	18680	18680	18680	18680	0
257	20250205	173600	2785951790	18680	18680	18680	18680	0
258	20250205	173500	2785951790	18680	18680	18680	18680	0
259	20250205	173400	2785951790	18680	18680	18680	18680	0
260	20250205	173300	2785951790	18680	18680	18680	18680	0
261	20250205	173200	2785951790	18680	18680	18680	18680	0
262	20250205	173100	2785951790	18680	18680	18680	18680	0
263	20250205	173000	2785951790	18680	18680	18680	18680	0
264	20250205	172900	2785951790	18680	18680	18680	18680	0
265	20250205	172800	2785951790	18680	18680	18680	18680	0
266	20250205	172700	2785951790	18680	18680	18680	18680	0
267	20250205	172600	2785951790	18680	18680	18680	18680	0
268	20250205	172500	2785951790	18680	18680	18680	18680	0
269	20250205	172400	2785951790	18680	18680	18680	18680	0
270	20250205	172300	2785951790	18680	18680	18680	18680	0
271	20250205	172200	2785951790	18680	18680	18680	18680	0
272	20250205	172100	2785951790	18680	18680	18680	18680	783
273	20250205	172000	2785951790	18680	18680	18680	18680	0
274	20250205	171900	2785951790	18680	18680	18680	18680	0
275	20250205	171800	2785951790	18680	18680	18680	18680	0
276	20250205	171700	2785951790	18680	18680	18680	18680	0
277	20250205	171600	2785951790	18680	18680	18680	18680	0
278	20250205	171500	2785951790	18680	18680	18680	18680	0
279	20250205	171400	2785951790	18680	18680	18680	18680	0
280	20250205	171300	2785951790	18680	18680	18680	18680	0
281	20250205	171200	2785951790	18680	18680	18680	18680	0
282	20250205	171100	2785951790	18680	18680	18680	18680	0
283	20250205	171000	2785951790	18680	18680	18680	18680	0
284	20250205	170900	2785951790	18680	18680	18680	18680	0
285	20250205	170800	2785951790	18680	18680	18680	18680	0
286	20250205	170700	2785951790	18680	18680	18680	18680	0
287	20250205	170600	2785951790	18680	18680	18680	18680	0
288	20250205	170500	2785951790	18680	18680	18680	18680	0
289	20250205	170400	2785951790	18680	18680	18680	18680	0
290	20250205	170300	2785951790	18680	18680	18680	18680	0
291	20250205	170200	2785951790	18680	18680	18680	18680	0
292	20250205	170100	2785951790	18680	18680	18680	18680	0
293	20250205	170000	2785951790	18680	18680	18680	18680	0
294	20250205	165900	2785951790	18680	18680	18680	18680	0
295	20250205	165800	2785951790	18680	18680	18680	18680	0
296	20250205	165700	2785951790	18680	18680	18680	18680	0
297	20250205	165600	2785951790	18680	18680	18680	18680	0
298	20250205	165500	2785951790	18680	18680	18680	18680	0
299	20250205	165400	2785951790	18680	18680	18680	18680	0
300	20250205	165300	2785951790	18680	18680	18680	18680	0
301	20250205	165200	2785951790	18680	18680	18680	18680	0
302	20250205	165100	2785951790	18680	18680	18680	18680	783
303	20250205	165000	2785951790	18680	18680	18680	18680	0
304	20250205	164900	2785951790	18680	18680	18680	18680	0
305	20250205	164800	2785951790	18680	18680	18680	18680	0
306	20250205	164700	2785951790	18680	18680	18680	18680	0
307	20250205	164600	2785951790	18680	18680	18680	18680	0
308	20250205	164500	2785951790	18680	18680	18680	18680	0
309	20250205	164400	2785951790	18680	18680	18680	18680	0
310	20250205	164300	2785951790	18680	18680	18680	18680	0
311	20250205	164200	2785951790	18680	18680	18680	18680	0
312	20250205	164100	2785951790	18680	18680	18680	18680	0
313	20250205	164000	2785951790	18680	18680	18680	18680	0
314	20250205	163900	2785951790	18680	18680	18680	18680	0
315	20250205	163800	2785951790	18680	18680	18680	18680	0
316	20250205	163700	2785951790	18680	18680	18680	18680	0
317	20250205	163600	2785951790	18680	18680	18680	18680	0
318	20250205	163500	2785951790	18680	18680	18680	18680	0
319	20250205	163400	2785951790	18680	18680	18680	18680	0
320	20250205	163300	2785951790	18680	18680	18680	18680	0
321	20250205	163200	2785951790	18680	18680	18680	18680	0
322	20250205	163100	2785951790	18680	18680	18680	18680	0
323	20250205	163000	2785951790	18680	18680	18680	18680	0
324	20250205	162900	2785951790	18680	18680	18680	18680	0
325	20250205	162800	2785951790	18680	18680	18680	18680	0
326	20250205	162700	2785951790	18680	18680	18680	18680	0
327	20250205	162600	2785951790	18680	18680	18680	18680	0
328	20250205	162500	2785951790	18680	18680	18680	18680	0
329	20250205	162400	2785951790	18680	18680	18680	18680	0
330	20250205	162300	2785951790	18680	18680	18680	18680	0
331	20250205	162200	2785951790	18680	18680	18680	18680	0
332	20250205	162100	2785951790	18680	18680	18680	18680	783
333	20250205	162000	2785951790	18680	18680	18680	18680	0
334	20250205	161900	2785951790	18680	18680	18680	18680	0
335	20250205	161800	2785951790	18680	18680	18680	18680	0
336	20250205	161700	2785951790	18680	18680	18680	18680	0
337	20250205	161600	2785951790	18680	18680	18680	18680	0
338	20250205	161500	2785951790	18680	18680	18680	18680	0
339	20250205	161400	2785951790	18680	18680	18680	18680	0
340	20250205	161300	2785951790	18680	18680	18680	18680	0
341	20250205	161200	2785951790	18680	18680	18680	18680	0
342	20250205	161100	2785951790	18680	18680	18680	18680	0
343	20250205	161000	2785951790	18680	18680	18680	18680	0
344	20250205	160900	2785951790	18680	18680	18680	18680	0
345	20250205	160800	2785951790	18680	18680	18680	18680	0
346	20250205	160700	2785951790	18680	18680	18680	18680	0
347	20250205	160600	2785951790	18680	18680	18680	18680	0
348	20250205	160500	2785951790	18680	18680	18680	18680	0
349	20250205	160400	2785951790	18680	18680	18680	18680	0
350	20250205	160300	2785951790	18680	18680	18680	18680	0
351	20250205	160200	2785951790	18680	18680	18680	18680	0
352	20250205	160100	2785951790	18680	18680	18680	18680	0
353	20250205	160000	2785951790	18680	18680	18680	18680	0
354	20250205	155900	2785951790	18680	18680	18680	18680	0
355	20250205	155800	2785951790	18680	18680	18680	18680	0
356	20250205	155700	2785951790	18680	18680	18680	18680	0
357	20250205	155600	2785951790	18680	18680	18680	18680	0
358	20250205	155500	2785951790	18680	18680	18680	18680	0
359	20250205	155400	2785951790	18680	18680	18680	18680	0
360	20250205	155300	2785951790	18680	18680	18680	18680	0
361	20250205	155200	2785951790	18680	18680	18680	18680	0
362	20250205	155100	2785951790	18680	18680	18680	18680	783
363	20250205	155000	2785951790	18680	18680	18680	18680	0
364	20250205	154900	2785951790	18680	18680	18680	18680	0
365	20250205	154800	2785951790	18680	18680	18680	18680	0
366	20250205	154700	2785951790	18680	18680	18680	18680	0
367	20250205	154600	2785951790	18680	18680	18680	18680	0
368	20250205	154500	2785951790	18680	18680	18680	18680	0
369	20250205	154400	2785951790	18680	18680	18680	18680	0
370	20250205	154300	2785951790	18680	18680	18680	18680	0
371	20250205	154200	2785951790	18680	18680	18680	18680	0
372	20250205	154100	2785951790	18680	18680	18680	18680	0
373	20250205	154000	2785951790	18680	18680	18680	18680	0
374	20250205	153900	2785951790	18680	18680	18680	18680	0
375	20250205	153800	2785951790	18680	18680	18680	18680	0
376	20250205	153700	2785951790	18680	18680	18680	18680	0
377	20250205	153600	2785951790	18680	18680	18680	18680	0
378	20250205	153500	2785951790	18680	18680	18680	18680	0
379	20250205	153400	2785951790	18680	18680	18680	18680	0
380	20250205	153300	2785951790	18680	18680	18680	18680	0
381	20250205	153200	2785951790	18680	18680	18680	18680	0
382	20250205	153100	2785951790	18680	18680	18680	18680	0
383	20250205	153000	2785951790	18680	18680	18680	18680	783
384	20250205	152900	2771325350	18810	18810	18810	18810	0
385	20250205	152800	2771325350	18810	18810	18810	18810	0
386	20250205	152700	2771325350	18810	18810	18810	18810	0
387	20250205	152600	2771325350	18810	18810	18810	18810	0
388	20250205	152500	2771325350	18810	18810	18810	18810	0
389	20250205	152400	2771325350	18810	18810	18810	18810	0
390	20250205	152300	2771325350	18810	18810	18810	18810	0
391	20250205	152200	2771325350	18810	18810	18810	18810	0
392	20250205	152100	2771325350	18810	18810	18810	18810	0
393	20250205	152000	2771325350	18810	18810	18810	18810	0
394	20250205	151900	2771325350	18810	18730	18810	18720	95
395	20250205	151800	2769546570	18810	18830	18830	18810	701
396	20250205	151700	2756360720	18700	18710	18710	18700	84
397	20250205	151600	2754789130	18710	18730	18730	18700	84
398	20250205	151500	2753216250	18650	18680	18800	18620	3439
399	20250205	151400	2688887490	18620	18620	18620	18620	119
400	20250205	151300	2686671710	18680	18680	18680	18680	20
401	20250205	151200	2686298110	18680	18680	18680	18680	8
402	20250205	151100	2686148670	18680	18680	18680	18680	101
403	20250205	151000	2684261990	18680	18590	18680	18590	956
404	20250205	150900	2666421250	18660	18600	18660	18600	290
405	20250205	150800	2661021370	18660	18660	18660	18660	4
406	20250205	150700	2660946730	18660	18620	18660	18620	345
407	20250205	150600	2654513690	18620	18600	18620	18600	479
408	20250205	150500	2645600630	18600	18610	18610	18600	72
409	20250205	150400	2644260940	18620	18610	18620	18610	168
410	20250205	150300	2641134450	18610	18610	18610	18600	223
411	20250205	150200	2636985100	18610	18610	18610	18610	80
412	20250205	150100	2635496300	18610	18620	18620	18610	518
413	20250205	150000	2625854640	18610	18610	18610	18610	79
414	20250205	145900	2624384450	18610	18680	18680	18610	46
415	20250205	145800	2623527160	18680	18650	18680	18650	132
416	20250205	145700	2621064940	18650	18610	18650	18610	239
417	20250205	145600	2616611520	18600	18600	18600	18600	173
418	20250205	145500	2613393720	18650	18650	18650	18650	159
419	20250205	145400	2610428370	18650	18650	18650	18650	157
420	20250205	145300	2607500320	18600	18650	18650	18600	190
421	20250205	145200	2603964070	18680	18680	18680	18680	114
422	20250205	145100	2601834550	18680	18640	18680	18640	1669
423	20250205	145000	2570692680	18600	18590	18600	18590	179
424	20250205	144900	2567365050	18590	18600	18600	18590	135
425	20250205	144800	2564855280	18600	18600	18600	18600	80
426	20250205	144700	2563367280	18600	18600	18600	18600	121
427	20250205	144600	2561116680	18600	18600	18600	18600	79
428	20250205	144500	2559647280	18600	18600	18640	18600	105
429	20250205	144400	2557693920	18600	18600	18600	18600	152
430	20250205	144300	2554866720	18600	18590	18600	18590	89
431	20250205	144200	2553212120	18600	18600	18600	18600	72
432	20250205	144100	2551872920	18600	18600	18600	18600	113
433	20250205	144000	2549771120	18600	18590	18600	18590	140
434	20250205	143900	2547168490	18580	18630	18630	18580	334
435	20250205	143800	2540960200	18630	18590	18630	18590	387
436	20250205	143700	2533759510	18590	18580	18590	18580	101
437	20250205	143600	2531882810	18580	18590	18590	18580	361
438	20250205	143500	2525174400	18590	18630	18630	18590	425
439	20250205	143400	2517263810	18630	18630	18630	18630	2
440	20250205	143300	2517226550	18630	18630	18630	18630	153
441	20250205	143200	2514376160	18630	18630	18630	18620	202
442	20250205	143100	2510614480	18630	18630	18640	18620	65
443	20250205	143000	2509403660	18670	18670	18670	18670	0
444	20250205	142900	2509403660	18670	18630	18670	18630	29
445	20250205	142800	2508862840	18640	18640	18640	18640	153
446	20250205	142700	2506010920	18640	18640	18640	18640	201
447	20250205	142600	2502264280	18630	18620	18630	18610	276
448	20250205	142500	2497125030	18630	18630	18630	18620	14
449	20250205	142400	2496864220	18630	18630	18630	18630	165
450	20250205	142300	2493790270	18610	18610	18610	18610	79
451	20250205	142200	2492320080	18610	18610	18610	18610	81
452	20250205	142100	2490812670	18610	18610	18610	18600	289
453	20250205	142000	2485435170	18610	18630	18630	18610	124
454	20250205	141900	2483125660	18630	18650	18650	18630	100
455	20250205	141800	2481262390	18650	18650	18670	18640	226
456	20250205	141700	2477045840	18660	18640	18670	18640	8
457	20250205	141600	2476896610	18680	18650	18680	18640	193
458	20250205	141500	2473297040	18690	18690	18690	18690	0
459	20250205	141400	2473297040	18690	18700	18700	18690	125
460	20250205	141300	2470959640	18630	18530	18630	18530	2581
461	20250205	141200	2422968080	18590	18590	18590	18590	68
462	20250205	141100	2421703960	18590	18530	18590	18530	129
463	20250205	141000	2419310590	18530	18520	18530	18520	82
464	20250205	140900	2417791920	18520	18520	18520	18520	149
465	20250205	140800	2415032440	18520	18520	18520	18520	122
466	20250205	140700	2412773000	18520	18520	18520	18520	164
467	20250205	140600	2409735720	18510	18510	18520	18500	519
468	20250205	140500	2400129420	18510	18600	18600	18500	958
469	20250205	140400	2382392450	18530	18550	18550	18530	150
470	20250205	140300	2379612600	18600	18600	18600	18600	4
471	20250205	140200	2379538200	18600	18550	18600	18550	174
472	20250205	140100	2376307500	18550	18530	18550	18530	176
473	20250205	140000	2373045510	18530	18530	18530	18530	165
474	20250205	135900	2369988060	18530	18530	18530	18530	139
475	20250205	135800	2367412390	18530	18530	18530	18530	158
476	20250205	135700	2364484650	18530	18530	18540	18530	178
477	20250205	135600	2361186210	18540	18530	18540	18530	26
478	20250205	135500	2360704380	18550	18560	18560	18530	527
479	20250205	135400	2350931520	18630	18630	18630	18630	115
480	20250205	135300	2348789070	18630	18540	18630	18530	970
481	20250205	135200	2330792460	18530	18540	18540	18530	410
482	20250205	135100	2323194820	18530	18550	18550	18530	1117
483	20250205	135000	2302483130	18560	18560	18570	18560	984
484	20250205	134900	2284219890	18570	18560	18570	18560	232
485	20250205	134800	2279913680	18560	18640	18640	18560	2210
486	20250205	134700	2238779710	18640	18680	18680	18640	812
487	20250205	134600	2223625900	18690	18700	18700	18690	319
488	20250205	134500	2217660820	18700	18740	18740	18700	174
489	20250205	134400	2214404120	18740	18800	18800	18740	1179
490	20250205	134300	2192273040	18800	18820	18820	18800	156
491	20250205	134200	2189339570	18840	18850	18850	18840	14
492	20250205	134100	2189075710	18850	18860	18860	18850	7
493	20250205	134000	2188943710	18860	18870	18930	18860	695
494	20250205	133900	2175793880	18880	18880	18930	18880	332
495	20250205	133800	2169525670	18930	18930	18930	18930	9
496	20250205	133700	2169355300	18930	18920	18930	18920	63
497	20250205	133600	2168162820	18920	18920	18920	18920	503
498	20250205	133500	2158646060	18920	18890	18920	18890	1000
499	20250205	133400	2139729660	18840	18840	18890	18840	122
500	20250205	133300	2137430350	18830	18860	18860	18830	443
501	20250205	133200	2129082430	18860	18860	18860	18860	2
502	20250205	133100	2129044710	18850	18850	18850	18850	17
503	20250205	133000	2128724260	18850	18850	18850	18850	0
504	20250205	132900	2128724260	18850	18850	18850	18850	120
505	20250205	132800	2126462260	18850	18850	18850	18850	86
506	20250205	132700	2124841160	18850	18850	18850	18850	106
507	20250205	132600	2122843060	18850	18850	18850	18850	55
508	20250205	132500	2121806310	18880	18880	18880	18880	2
509	20250205	132400	2121768550	18880	18900	18920	18880	923
510	20250205	132300	2104322410	18880	18870	18880	18850	435
511	20250205	132200	2096113220	18870	18860	18870	18850	126
512	20250205	132100	2093735810	18870	18860	18870	18860	145
513	20250205	132000	2090999890	18870	18870	18870	18870	2
514	20250205	131900	2090962150	18870	18870	18870	18870	0
515	20250205	131800	2090962150	18870	18830	18870	18830	398
516	20250205	131700	2083454550	18830	18830	18830	18830	0
517	20250205	131600	2083454550	18830	18830	18830	18830	27
518	20250205	131500	2082946140	18830	18800	18830	18800	485
519	20250205	131400	2073813650	18800	18800	18800	18800	527
520	20250205	131300	2063906050	18800	18800	18800	18800	13
521	20250205	131200	2063661650	18800	18800	18800	18800	65
522	20250205	131100	2062439650	18810	18820	18820	18810	224
523	20250205	131000	2058225720	18820	18820	18820	18820	100
524	20250205	130900	2056343720	18820	18820	18820	18820	1
525	20250205	130800	2056324900	18820	18840	18840	18820	499
526	20250205	130700	2046931740	18850	18850	18850	18850	1
527	20250205	130600	2046912890	18860	18850	18860	18850	160
528	20250205	130500	2043895890	18860	18860	18860	18860	0
529	20250205	130400	2043895890	18860	18850	18860	18850	99
530	20250205	130300	2042029310	18850	18840	18850	18840	54
531	20250205	130200	2041011940	18840	18840	18840	18840	10
532	20250205	130100	2040823540	18840	18820	18840	18820	5
533	20250205	130000	2040729380	18820	18680	18820	18670	1278
534	20250205	125900	2016732200	18680	18680	18680	18680	20
535	20250205	125800	2016358600	18680	18720	18720	18680	1200
536	20250205	125700	1993920200	18730	18790	18790	18730	648
537	20250205	125600	1981760690	18790	18750	18790	18750	1050
538	20250205	125500	1962057910	18750	18750	18750	18750	0
539	20250205	125400	1962057910	18750	18750	18750	18750	0
540	20250205	125300	1962057910	18750	18750	18750	18750	30
541	20250205	125200	1961495410	18750	18750	18750	18750	1
542	20250205	125100	1961476660	18750	18750	18750	18750	246
543	20250205	125000	1956864160	18760	18750	18760	18750	14
544	20250205	124900	1956601630	18750	18760	18760	18750	20
545	20250205	124800	1956226620	18760	18760	18760	18760	0
546	20250205	124700	1956226620	18760	18760	18760	18760	0
547	20250205	124600	1956226620	18760	18760	18760	18760	0
548	20250205	124500	1956226620	18760	18760	18760	18760	10
549	20250205	124400	1956039020	18760	18770	18770	18760	303
550	20250205	124300	1950354350	18770	18770	18770	18770	268
551	20250205	124200	1945323990	18770	18800	18810	18770	1070
552	20250205	124100	1925226180	18810	18800	18810	18800	44
553	20250205	124000	1924398570	18810	18790	18810	18790	102
554	20250205	123900	1922480030	18790	18800	18800	18790	61
555	20250205	123800	1921333780	18790	18790	18790	18790	2
556	20250205	123700	1921296200	18790	18790	18790	18790	1
557	20250205	123600	1921277410	18790	18800	18800	18790	84
558	20250205	123500	1919698990	18790	18810	18810	18790	283
559	20250205	123400	1914378190	18820	18820	18820	18820	12
560	20250205	123300	1914152350	18820	18820	18820	18820	80
561	20250205	123200	1912646750	18820	18810	18820	18810	45
562	20250205	123100	1911800150	18810	18810	18810	18810	93
563	20250205	123000	1910050820	18820	18820	18820	18810	7
564	20250205	122900	1909919130	18810	18810	18810	18810	261
565	20250205	122800	1905009720	18830	18860	18860	18830	226
566	20250205	122700	1900752040	18860	18860	18860	18860	0
567	20250205	122600	1900752040	18860	18860	18860	18860	0
568	20250205	122500	1900752040	18860	18860	18860	18860	203
569	20250205	122400	1896923460	18860	18880	18880	18860	240
570	20250205	122300	1892394430	18890	18890	18890	18890	9
571	20250205	122200	1892224420	18890	18890	18890	18890	0
572	20250205	122100	1892224420	18890	18870	18890	18870	78
573	20250205	122000	1890751810	18870	18880	18880	18870	85
574	20250205	121900	1889147850	18880	18880	18880	18880	103
575	20250205	121800	1887203210	18890	18940	18940	18890	985
576	20250205	121700	1868567580	18940	18940	18940	18940	0
577	20250205	121600	1868567580	18940	18940	18940	18940	0
578	20250205	121500	1868567580	18940	18940	18940	18940	232
579	20250205	121400	1864173500	18990	18990	18990	18990	0
580	20250205	121300	1864173500	18990	18990	18990	18990	110
581	20250205	121200	1862084600	18980	18980	18980	18950	406
582	20250205	121100	1854380220	18980	18970	18980	18940	685
583	20250205	121000	1841398080	18980	18980	18980	18980	43
584	20250205	120900	1840581940	18970	19000	19000	18970	101
585	20250205	120800	1838665390	19000	18980	19000	18980	106
586	20250205	120700	1836653390	18980	19000	19000	18980	398
587	20250205	120600	1829093890	18990	18990	19000	18990	195
588	20250205	120500	1825390830	18990	18990	18990	18990	43
589	20250205	120400	1824574260	18960	18970	18970	18960	415
590	20250205	120300	1816705660	19000	19000	19010	18970	679
591	20250205	120200	1803802750	19000	18970	19030	18970	7788
592	20250205	120100	1655871650	18960	18930	18960	18930	225
593	20250205	120000	1651609080	18930	18950	18950	18930	1202
594	20250205	115900	1628832930	18950	18940	18950	18940	592
595	20250205	115800	1617616500	18920	18930	18950	18910	53
596	20250205	115700	1616613830	18940	18920	18950	18920	837
597	20250205	115600	1600765560	18910	18900	18920	18880	1092
598	20250205	115500	1580123700	18930	18930	18930	18920	895
599	20250205	115400	1563187230	18920	18920	18920	18920	26
600	20250205	115300	1562695310	18920	18900	18920	18900	292
601	20250205	115200	1557175710	18950	18940	18950	18940	290
602	20250205	115100	1551680720	18950	18930	18950	18930	1398
603	20250205	115000	1525194420	18940	18860	18940	18850	4363
604	20250205	114900	1442720760	18850	18800	18850	18800	1321
605	20250205	114800	1417827420	18780	18780	18780	18780	362
606	20250205	114700	1411029060	18770	18770	18770	18770	0
607	20250205	114600	1411029060	18770	18770	18770	18770	0
608	20250205	114500	1411029060	18770	18770	18770	18770	1
609	20250205	114400	1411010290	18770	18770	18770	18770	0
610	20250205	114300	1411010290	18770	18770	18770	18770	31
611	20250205	114200	1410428420	18770	18770	18770	18770	0
612	20250205	114100	1410428420	18770	18770	18770	18770	50
613	20250205	114000	1409489920	18780	18780	18780	18780	2
614	20250205	113900	1409452360	18770	18840	18840	18770	28
615	20250205	113800	1408925540	18840	18840	18840	18840	0
616	20250205	113700	1408925540	18840	18780	18840	18770	42
617	20250205	113600	1408134870	18840	18780	18840	18780	86
618	20250205	113500	1406514750	18780	18830	18850	18780	44
619	20250205	113400	1405686310	18830	18760	18830	18760	201
620	20250205	113300	1401905890	18750	18750	18750	18750	11
621	20250205	113200	1401699640	18740	18740	18740	18740	91
622	20250205	113100	1399994300	18730	18730	18730	18730	90
623	20250205	113000	1398308600	18730	18730	18730	18730	5
624	20250205	112900	1398214950	18730	18730	18730	18730	2
625	20250205	112800	1398177490	18730	18730	18730	18730	106
626	20250205	112700	1396192110	18740	18740	18740	18740	0
627	20250205	112600	1396192110	18740	18720	18740	18720	163
628	20250205	112500	1393139100	18720	18720	18720	18720	10
629	20250205	112400	1392951900	18730	18730	18730	18730	104
630	20250205	112300	1391003980	18730	18740	18740	18730	212
631	20250205	112200	1387033110	18740	18740	18750	18740	7
632	20250205	112100	1386901920	18750	18760	18760	18750	212
633	20250205	112000	1382924810	18760	18760	18760	18760	8
634	20250205	111900	1382774730	18760	18760	18760	18760	105
635	20250205	111800	1380804930	18710	18720	18720	18710	2
636	20250205	111700	1380767500	18710	18710	18710	18710	11
637	20250205	111600	1380561690	18710	18710	18710	18710	200
638	20250205	111500	1376819690	18710	18710	18710	18710	20
639	20250205	111400	1376445490	18710	18710	18710	18710	45
640	20250205	111300	1375603540	18710	18710	18710	18710	0
641	20250205	111200	1375603540	18710	18710	18710	18710	0
642	20250205	111100	1375603540	18710	18760	18760	18710	510
643	20250205	111000	1366046980	18780	18780	18780	18770	91
644	20250205	110900	1364338150	18830	18820	18830	18820	2
645	20250205	110800	1364300500	18810	18800	18810	18800	63
646	20250205	110700	1363115570	18800	18760	18800	18760	1051
647	20250205	110600	1343364450	18760	18760	18760	18760	0
648	20250205	110500	1343364450	18760	18740	18760	18740	294
649	20250205	110400	1337849610	18700	18640	18710	18640	63
650	20250205	110300	1336671470	18630	18630	18630	18630	0
651	20250205	110200	1336671470	18630	18630	18630	18630	1
652	20250205	110100	1336652840	18700	18650	18700	18620	1337
653	20250205	110000	1311742130	18640	18650	18650	18640	100
654	20250205	105900	1309877390	18650	18660	18660	18650	499
655	20250205	105800	1300571020	18650	18660	18660	18650	21
656	20250205	105700	1300179170	18660	18700	18700	18660	458
657	20250205	105600	1291624940	18700	18710	18710	18700	229
658	20250205	105500	1287342530	18740	18740	18740	18740	51
659	20250205	105400	1286386790	18740	18740	18740	18740	1
660	20250205	105300	1286368050	18740	18730	18740	18730	200
661	20250205	105200	1282620100	18700	18700	18700	18700	2
662	20250205	105100	1282582700	18730	18730	18730	18730	195
663	20250205	105000	1278930350	18740	18740	18740	18740	0
664	20250205	104900	1278930350	18740	18720	18740	18720	5
665	20250205	104800	1278836710	18690	18690	18690	18690	0
666	20250205	104700	1278836710	18690	18690	18690	18690	0
667	20250205	104600	1278836710	18690	18710	18710	18690	347
668	20250205	104500	1272348090	18710	18710	18710	18710	74
669	20250205	104400	1270963550	18710	18720	18720	18710	96
670	20250205	104300	1269167190	18710	18710	18710	18710	26
671	20250205	104200	1268680730	18710	18750	18750	18710	531
672	20250205	104100	1258727210	18760	18760	18760	18760	121
673	20250205	104000	1256457250	18760	18760	18760	18760	45
674	20250205	103900	1255613050	18760	18760	18760	18760	6
675	20250205	103800	1255500490	18750	18760	18760	18750	7
676	20250205	103700	1255369220	18790	18790	18790	18790	144
677	20250205	103600	1252663460	18790	18750	18790	18750	1576
678	20250205	103500	1223075270	18750	18730	18750	18730	211
679	20250205	103400	1219120920	18720	18720	18730	18710	234
680	20250205	103300	1214741590	18710	18700	18720	18700	311
681	20250205	103200	1208925770	18700	18710	18710	18700	242
682	20250205	103100	1204399860	18710	18690	18710	18680	219
683	20250205	103000	1200307220	18690	18700	18700	18690	381
684	20250205	102900	1193182900	18700	18700	18700	18700	10
685	20250205	102800	1192995900	18700	18720	18720	18690	532
686	20250205	102700	1183046350	18730	18740	18740	18730	914
687	20250205	102600	1165918190	18740	18780	18780	18740	38
688	20250205	102500	1165204630	18780	18760	18780	18760	288
689	20250205	102400	1159798390	18780	18780	18780	18780	5
690	20250205	102300	1159704490	18780	18780	18780	18780	103
691	20250205	102200	1157770150	18780	18860	18860	18780	207
692	20250205	102100	1153877770	18880	18850	18880	18850	125
693	20250205	102000	1151519310	18850	18860	18860	18850	371
694	20250205	101900	1144525200	18850	18810	18850	18810	591
695	20250205	101800	1133400060	18820	18780	18820	18760	751
696	20250205	101700	1119294770	18780	18800	18800	18780	367
697	20250205	101600	1112396580	18800	18820	18820	18800	68
698	20250205	101500	1111116920	18820	18820	18820	18810	117
699	20250205	101400	1108915390	18820	18830	18850	18820	79
700	20250205	101300	1107428040	18830	18830	18830	18830	278
701	20250205	101200	1102193300	18850	18850	18850	18850	66
702	20250205	101100	1100949200	18830	18850	18850	18830	92
703	20250205	101000	1099215540	18850	18860	18860	18850	113
704	20250205	100900	1097085440	18850	18930	18930	18850	27
705	20250205	100800	1096575210	18930	18810	18930	18810	5166
706	20250205	100700	998863310	18780	18800	18830	18780	590
707	20250205	100600	987773470	18790	18800	18800	18790	927
708	20250205	100500	970349550	18800	18810	18810	18790	1756
709	20250205	100400	937343150	18820	18850	18850	18820	546
710	20250205	100300	927060010	18840	18830	18870	18830	365
711	20250205	100200	920180850	18830	18860	18900	18810	1276
712	20250205	100100	896120230	18910	18900	18910	18900	303
713	20250205	100000	890392720	18910	18850	18910	18850	1653
714	20250205	095900	859182370	18800	18910	18910	18800	1053
715	20250205	095800	839333380	18910	18830	18920	18830	5176
716	20250205	095700	741581580	18830	18850	18850	18830	990
717	20250205	095600	722925370	18860	18820	18860	18790	2412
718	20250205	095500	677527580	18820	18800	18820	18780	763
719	20250205	095400	663183250	18810	18820	18820	18790	1089
720	20250205	095300	642711050	18820	18800	18850	18790	1977
721	20250205	095200	605497320	18800	18780	18830	18770	3079
722	20250205	095100	547607400	18770	18740	18780	18740	1514
723	20250205	095000	519204540	18760	18700	18760	18700	493
724	20250205	094900	509964540	18700	18660	18700	18660	386
725	20250205	094800	502747810	18630	18660	18660	18630	288
726	20250205	094700	497379220	18630	18620	18630	18620	74
727	20250205	094600	496001220	18620	18630	18630	18620	93
728	20250205	094500	494269020	18630	18680	18690	18630	4
729	20250205	094400	494194330	18700	18660	18700	18660	471
730	20250205	094300	485386670	18660	18650	18660	18630	243
731	20250205	094200	480857790	18700	18640	18700	18590	1466
732	20250205	094100	453499510	18630	18560	18630	18560	74
733	20250205	094000	452124920	18570	18600	18600	18560	422
734	20250205	093900	444285800	18650	18700	18700	18580	721
735	20250205	093800	430852390	18660	18580	18730	18580	820
736	20250205	093700	415553850	18520	18600	18600	18520	108
737	20250205	093600	413545690	18580	18500	18580	18500	662
738	20250205	093500	401246960	18500	18460	18500	18460	209
739	20250205	093400	397384240	18460	18470	18470	18460	40
740	20250205	093300	396645830	18470	18480	18480	18470	187
741	20250205	093200	393190610	18490	18500	18500	18490	89
742	20250205	093100	391544200	18490	18490	18490	18490	0
743	20250205	093000	391544200	18490	18530	18530	18480	74
744	20250205	092900	390175940	18530	18600	18600	18520	386
745	20250205	092800	383014640	18600	18570	18600	18570	177
746	20250205	092700	379726330	18570	18570	18570	18540	127
747	20250205	092600	377368630	18570	18570	18570	18570	53
748	20250205	092500	376384420	18580	18580	18580	18580	30
749	20250205	092400	375827020	18590	18530	18590	18520	482
750	20250205	092300	366891550	18520	18430	18520	18410	952
751	20250205	092200	349360730	18510	18430	18510	18430	432
752	20250205	092100	341380670	18420	18430	18430	18420	50
753	20250205	092000	340459540	18430	18420	18430	18420	10
754	20250205	091900	340275310	18420	18430	18430	18420	100
755	20250205	091800	338433300	18420	18450	18450	18420	382
756	20250205	091700	331387920	18500	18450	18500	18450	12
757	20250205	091600	331166180	18450	18440	18450	18440	13
758	20250205	091500	330926380	18440	18410	18440	18410	220
759	20250205	091400	326871000	18410	18400	18410	18370	1142
760	20250205	091300	305848530	18410	18420	18420	18400	788
761	20250205	091200	291342380	18540	18560	18560	18420	1046
762	20250205	091100	272024990	18560	18560	18560	18560	1
763	20250205	091000	272006430	18560	18470	18580	18470	146
764	20250205	090900	269308050	18470	18580	18580	18470	965
765	20250205	090800	251476450	18580	18580	18580	18500	470
766	20250205	090700	242754670	18580	18580	18580	18580	5
767	20250205	090600	242661770	18620	18700	18700	18560	1537
768	20250205	090500	214040860	18660	18760	18760	18660	257
769	20250205	090400	209240430	18800	18770	18800	18720	883
770	20250205	090300	192683690	18770	18800	18850	18770	1951
771	20250205	090200	156008760	18800	18600	18860	18560	5735
772	20250205	090100	48361100	18600	18620	18660	18600	571
773	20250205	090000	37715210	18620	18520	18620	18500	1834