KissMeData/397030/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	212300	4927878650	15920	15920	15920	15920	6872
3	20250204	212200	4927878650	15920	15920	15920	15920	0
4	20250204	212100	4927878650	15920	15920	15920	15920	0
5	20250204	212000	4927878650	15920	15920	15920	15920	0
6	20250204	211900	4927878650	15920	15920	15920	15920	0
7	20250204	211800	4927878650	15920	15920	15920	15920	0
8	20250204	211700	4927878650	15920	15920	15920	15920	0
9	20250204	211600	4927878650	15920	15920	15920	15920	0
10	20250204	211500	4927878650	15920	15920	15920	15920	0
11	20250204	211400	4927878650	15920	15920	15920	15920	0
12	20250204	211300	4927878650	15920	15920	15920	15920	0
13	20250204	211200	4927878650	15920	15920	15920	15920	0
14	20250204	211100	4927878650	15920	15920	15920	15920	0
15	20250204	211000	4927878650	15920	15920	15920	15920	0
16	20250204	210900	4927878650	15920	15920	15920	15920	0
17	20250204	210800	4927878650	15920	15920	15920	15920	0
18	20250204	210700	4927878650	15920	15920	15920	15920	0
19	20250204	210600	4927878650	15920	15920	15920	15920	0
20	20250204	210500	4927878650	15920	15920	15920	15920	0
21	20250204	210400	4927878650	15920	15920	15920	15920	0
22	20250204	210300	4927878650	15920	15920	15920	15920	0
23	20250204	210200	4927878650	15920	15920	15920	15920	0
24	20250204	210100	4927878650	15920	15920	15920	15920	0
25	20250204	210000	4927878650	15920	15920	15920	15920	0
26	20250204	205900	4927878650	15920	15920	15920	15920	0
27	20250204	205800	4927878650	15920	15920	15920	15920	0
28	20250204	205700	4927878650	15920	15920	15920	15920	0
29	20250204	205600	4927878650	15920	15920	15920	15920	0
30	20250204	205500	4927878650	15920	15920	15920	15920	0
31	20250204	205400	4927878650	15920	15920	15920	15920	0
32	20250204	205300	4927878650	15920	15920	15920	15920	6872
33	20250204	205200	4927878650	15920	15920	15920	15920	0
34	20250204	205100	4927878650	15920	15920	15920	15920	0
35	20250204	205000	4927878650	15920	15920	15920	15920	0
36	20250204	204900	4927878650	15920	15920	15920	15920	0
37	20250204	204800	4927878650	15920	15920	15920	15920	0
38	20250204	204700	4927878650	15920	15920	15920	15920	0
39	20250204	204600	4927878650	15920	15920	15920	15920	0
40	20250204	204500	4927878650	15920	15920	15920	15920	0
41	20250204	204400	4927878650	15920	15920	15920	15920	0
42	20250204	204300	4927878650	15920	15920	15920	15920	0
43	20250204	204200	4927878650	15920	15920	15920	15920	0
44	20250204	204100	4927878650	15920	15920	15920	15920	0
45	20250204	204000	4927878650	15920	15920	15920	15920	0
46	20250204	203900	4927878650	15920	15920	15920	15920	0
47	20250204	203800	4927878650	15920	15920	15920	15920	0
48	20250204	203700	4927878650	15920	15920	15920	15920	0
49	20250204	203600	4927878650	15920	15920	15920	15920	0
50	20250204	203500	4927878650	15920	15920	15920	15920	0
51	20250204	203400	4927878650	15920	15920	15920	15920	0
52	20250204	203300	4927878650	15920	15920	15920	15920	0
53	20250204	203200	4927878650	15920	15920	15920	15920	0
54	20250204	203100	4927878650	15920	15920	15920	15920	0
55	20250204	203000	4927878650	15920	15920	15920	15920	0
56	20250204	202900	4927878650	15920	15920	15920	15920	0
57	20250204	202800	4927878650	15920	15920	15920	15920	0
58	20250204	202700	4927878650	15920	15920	15920	15920	0
59	20250204	202600	4927878650	15920	15920	15920	15920	0
60	20250204	202500	4927878650	15920	15920	15920	15920	0
61	20250204	202400	4927878650	15920	15920	15920	15920	0
62	20250204	202300	4927878650	15920	15920	15920	15920	6872
63	20250204	202200	4927878650	15920	15920	15920	15920	0
64	20250204	202100	4927878650	15920	15920	15920	15920	0
65	20250204	202000	4927878650	15920	15920	15920	15920	0
66	20250204	201900	4927878650	15920	15920	15920	15920	0
67	20250204	201800	4927878650	15920	15920	15920	15920	0
68	20250204	201700	4927878650	15920	15920	15920	15920	0
69	20250204	201600	4927878650	15920	15920	15920	15920	0
70	20250204	201500	4927878650	15920	15920	15920	15920	0
71	20250204	201400	4927878650	15920	15920	15920	15920	0
72	20250204	201300	4927878650	15920	15920	15920	15920	0
73	20250204	201200	4927878650	15920	15920	15920	15920	0
74	20250204	201100	4927878650	15920	15920	15920	15920	0
75	20250204	201000	4927878650	15920	15920	15920	15920	0
76	20250204	200900	4927878650	15920	15920	15920	15920	0
77	20250204	200800	4927878650	15920	15920	15920	15920	0
78	20250204	200700	4927878650	15920	15920	15920	15920	0
79	20250204	200600	4927878650	15920	15920	15920	15920	0
80	20250204	200500	4927878650	15920	15920	15920	15920	0
81	20250204	200400	4927878650	15920	15920	15920	15920	0
82	20250204	200300	4927878650	15920	15920	15920	15920	0
83	20250204	200200	4927878650	15920	15920	15920	15920	0
84	20250204	200100	4927878650	15920	15920	15920	15920	0
85	20250204	200000	4927878650	15920	15920	15920	15920	0
86	20250204	195900	4927878650	15920	15920	15920	15920	0
87	20250204	195800	4927878650	15920	15920	15920	15920	0
88	20250204	195700	4927878650	15920	15920	15920	15920	0
89	20250204	195600	4927878650	15920	15920	15920	15920	0
90	20250204	195500	4927878650	15920	15920	15920	15920	0
91	20250204	195400	4927878650	15920	15920	15920	15920	0
92	20250204	195300	4927878650	15920	15920	15920	15920	6872
93	20250204	195200	4927878650	15920	15920	15920	15920	0
94	20250204	195100	4927878650	15920	15920	15920	15920	0
95	20250204	195000	4927878650	15920	15920	15920	15920	0
96	20250204	194900	4927878650	15920	15920	15920	15920	0
97	20250204	194800	4927878650	15920	15920	15920	15920	0
98	20250204	194700	4927878650	15920	15920	15920	15920	0
99	20250204	194600	4927878650	15920	15920	15920	15920	0
100	20250204	194500	4927878650	15920	15920	15920	15920	0
101	20250204	194400	4927878650	15920	15920	15920	15920	0
102	20250204	194300	4927878650	15920	15920	15920	15920	0
103	20250204	194200	4927878650	15920	15920	15920	15920	0
104	20250204	194100	4927878650	15920	15920	15920	15920	0
105	20250204	194000	4927878650	15920	15920	15920	15920	0
106	20250204	193900	4927878650	15920	15920	15920	15920	0
107	20250204	193800	4927878650	15920	15920	15920	15920	0
108	20250204	193700	4927878650	15920	15920	15920	15920	0
109	20250204	193600	4927878650	15920	15920	15920	15920	0
110	20250204	193500	4927878650	15920	15920	15920	15920	0
111	20250204	193400	4927878650	15920	15920	15920	15920	0
112	20250204	193300	4927878650	15920	15920	15920	15920	0
113	20250204	193200	4927878650	15920	15920	15920	15920	0
114	20250204	193100	4927878650	15920	15920	15920	15920	0
115	20250204	193000	4927878650	15920	15920	15920	15920	0
116	20250204	192900	4927878650	15920	15920	15920	15920	0
117	20250204	192800	4927878650	15920	15920	15920	15920	0
118	20250204	192700	4927878650	15920	15920	15920	15920	0
119	20250204	192600	4927878650	15920	15920	15920	15920	0
120	20250204	192500	4927878650	15920	15920	15920	15920	0
121	20250204	192400	4927878650	15920	15920	15920	15920	0
122	20250204	192300	4927878650	15920	15920	15920	15920	6872
123	20250204	192200	4927878650	15920	15920	15920	15920	0
124	20250204	192100	4927878650	15920	15920	15920	15920	0
125	20250204	192000	4927878650	15920	15920	15920	15920	0
126	20250204	191900	4927878650	15920	15920	15920	15920	0
127	20250204	191800	4927878650	15920	15920	15920	15920	0
128	20250204	191700	4927878650	15920	15920	15920	15920	0
129	20250204	191600	4927878650	15920	15920	15920	15920	0
130	20250204	191500	4927878650	15920	15920	15920	15920	0
131	20250204	191400	4927878650	15920	15920	15920	15920	0
132	20250204	191300	4927878650	15920	15920	15920	15920	0
133	20250204	191200	4927878650	15920	15920	15920	15920	0
134	20250204	191100	4927878650	15920	15920	15920	15920	0
135	20250204	191000	4927878650	15920	15920	15920	15920	0
136	20250204	190900	4927878650	15920	15920	15920	15920	0
137	20250204	190800	4927878650	15920	15920	15920	15920	0
138	20250204	190700	4927878650	15920	15920	15920	15920	0
139	20250204	190600	4927878650	15920	15920	15920	15920	0
140	20250204	190500	4927878650	15920	15920	15920	15920	0
141	20250204	190400	4927878650	15920	15920	15920	15920	0
142	20250204	190300	4927878650	15920	15920	15920	15920	0
143	20250204	190200	4927878650	15920	15920	15920	15920	0
144	20250204	190100	4927878650	15920	15920	15920	15920	0
145	20250204	190000	4927878650	15920	15920	15920	15920	0
146	20250204	185900	4927878650	15920	15920	15920	15920	0
147	20250204	185800	4927878650	15920	15920	15920	15920	0
148	20250204	185700	4927878650	15920	15920	15920	15920	0
149	20250204	185600	4927878650	15920	15920	15920	15920	0
150	20250204	185500	4927878650	15920	15920	15920	15920	0
151	20250204	185400	4927878650	15920	15920	15920	15920	0
152	20250204	185300	4927878650	15920	15920	15920	15920	6872
153	20250204	185200	4927878650	15920	15920	15920	15920	0
154	20250204	185100	4927878650	15920	15920	15920	15920	0
155	20250204	185000	4927878650	15920	15920	15920	15920	0
156	20250204	184900	4927878650	15920	15920	15920	15920	0
157	20250204	184800	4927878650	15920	15920	15920	15920	0
158	20250204	184700	4927878650	15920	15920	15920	15920	0
159	20250204	184600	4927878650	15920	15920	15920	15920	0
160	20250204	184500	4927878650	15920	15920	15920	15920	0
161	20250204	184400	4927878650	15920	15920	15920	15920	0
162	20250204	184300	4927878650	15920	15920	15920	15920	0
163	20250204	184200	4927878650	15920	15920	15920	15920	0
164	20250204	184100	4927878650	15920	15920	15920	15920	0
165	20250204	184000	4927878650	15920	15920	15920	15920	0
166	20250204	183900	4927878650	15920	15920	15920	15920	0
167	20250204	183800	4927878650	15920	15920	15920	15920	0
168	20250204	183700	4927878650	15920	15920	15920	15920	0
169	20250204	183600	4927878650	15920	15920	15920	15920	0
170	20250204	183500	4927878650	15920	15920	15920	15920	0
171	20250204	183400	4927878650	15920	15920	15920	15920	0
172	20250204	183300	4927878650	15920	15920	15920	15920	0
173	20250204	183200	4927878650	15920	15920	15920	15920	0
174	20250204	183100	4927878650	15920	15920	15920	15920	0
175	20250204	183000	4927878650	15920	15920	15920	15920	0
176	20250204	182900	4927878650	15920	15920	15920	15920	0
177	20250204	182800	4927878650	15920	15920	15920	15920	0
178	20250204	182700	4927878650	15920	15920	15920	15920	0
179	20250204	182600	4927878650	15920	15920	15920	15920	0
180	20250204	182500	4927878650	15920	15920	15920	15920	0
181	20250204	182400	4927878650	15920	15920	15920	15920	0
182	20250204	182300	4927878650	15920	15920	15920	15920	6872
183	20250204	182200	4927878650	15920	15920	15920	15920	0
184	20250204	182100	4927878650	15920	15920	15920	15920	0
185	20250204	182000	4927878650	15920	15920	15920	15920	0
186	20250204	181900	4927878650	15920	15920	15920	15920	0
187	20250204	181800	4927878650	15920	15920	15920	15920	0
188	20250204	181700	4927878650	15920	15920	15920	15920	0
189	20250204	181600	4927878650	15920	15920	15920	15920	0
190	20250204	181500	4927878650	15920	15920	15920	15920	0
191	20250204	181400	4927878650	15920	15920	15920	15920	0
192	20250204	181300	4927878650	15920	15920	15920	15920	0
193	20250204	181200	4927878650	15920	15920	15920	15920	0
194	20250204	181100	4927878650	15920	15920	15920	15920	0
195	20250204	181000	4927878650	15920	15920	15920	15920	0
196	20250204	180900	4927878650	15920	15920	15920	15920	0
197	20250204	180800	4927878650	15920	15920	15920	15920	0
198	20250204	180700	4927878650	15920	15920	15920	15920	0
199	20250204	180600	4927878650	15920	15920	15920	15920	0
200	20250204	180500	4927878650	15920	15920	15920	15920	0
201	20250204	180400	4927878650	15920	15920	15920	15920	0
202	20250204	180300	4927878650	15920	15920	15920	15920	0
203	20250204	180200	4927878650	15920	15920	15920	15920	0
204	20250204	180100	4927878650	15920	15920	15920	15920	0
205	20250204	180000	4927878650	15920	15920	15920	15920	0
206	20250204	175900	4927878650	15920	15920	15920	15920	0
207	20250204	175800	4927878650	15920	15920	15920	15920	0
208	20250204	175700	4927878650	15920	15920	15920	15920	0
209	20250204	175600	4927878650	15920	15920	15920	15920	0
210	20250204	175500	4927878650	15920	15920	15920	15920	0
211	20250204	175400	4927878650	15920	15920	15920	15920	0
212	20250204	175300	4927878650	15920	15920	15920	15920	6872
213	20250204	175200	4927878650	15920	15920	15920	15920	0
214	20250204	175100	4927878650	15920	15920	15920	15920	0
215	20250204	175000	4927878650	15920	15920	15920	15920	0
216	20250204	174900	4927878650	15920	15920	15920	15920	0
217	20250204	174800	4927878650	15920	15920	15920	15920	0
218	20250204	174700	4927878650	15920	15920	15920	15920	0
219	20250204	174600	4927878650	15920	15920	15920	15920	0
220	20250204	174500	4927878650	15920	15920	15920	15920	0
221	20250204	174400	4927878650	15920	15920	15920	15920	0
222	20250204	174300	4927878650	15920	15920	15920	15920	0
223	20250204	174200	4927878650	15920	15920	15920	15920	0
224	20250204	174100	4927878650	15920	15920	15920	15920	0
225	20250204	174000	4927878650	15920	15920	15920	15920	0
226	20250204	173900	4927878650	15920	15920	15920	15920	0
227	20250204	173800	4927878650	15920	15920	15920	15920	0
228	20250204	173700	4927878650	15920	15920	15920	15920	0
229	20250204	173600	4927878650	15920	15920	15920	15920	0
230	20250204	173500	4927878650	15920	15920	15920	15920	0
231	20250204	173400	4927878650	15920	15920	15920	15920	0
232	20250204	173300	4927878650	15920	15920	15920	15920	0
233	20250204	173200	4927878650	15920	15920	15920	15920	0
234	20250204	173100	4927878650	15920	15920	15920	15920	0
235	20250204	173000	4927878650	15920	15920	15920	15920	0
236	20250204	172900	4927878650	15920	15920	15920	15920	0
237	20250204	172800	4927878650	15920	15920	15920	15920	0
238	20250204	172700	4927878650	15920	15920	15920	15920	0
239	20250204	172600	4927878650	15920	15920	15920	15920	0
240	20250204	172500	4927878650	15920	15920	15920	15920	0
241	20250204	172400	4927878650	15920	15920	15920	15920	0
242	20250204	172300	4927878650	15920	15920	15920	15920	6872
243	20250204	172200	4927878650	15920	15920	15920	15920	0
244	20250204	172100	4927878650	15920	15920	15920	15920	0
245	20250204	172000	4927878650	15920	15920	15920	15920	0
246	20250204	171900	4927878650	15920	15920	15920	15920	0
247	20250204	171800	4927878650	15920	15920	15920	15920	0
248	20250204	171700	4927878650	15920	15920	15920	15920	0
249	20250204	171600	4927878650	15920	15920	15920	15920	0
250	20250204	171500	4927878650	15920	15920	15920	15920	0
251	20250204	171400	4927878650	15920	15920	15920	15920	0
252	20250204	171300	4927878650	15920	15920	15920	15920	0
253	20250204	171200	4927878650	15920	15920	15920	15920	0
254	20250204	171100	4927878650	15920	15920	15920	15920	0
255	20250204	171000	4927878650	15920	15920	15920	15920	0
256	20250204	170900	4927878650	15920	15920	15920	15920	0
257	20250204	170800	4927878650	15920	15920	15920	15920	0
258	20250204	170700	4927878650	15920	15920	15920	15920	0
259	20250204	170600	4927878650	15920	15920	15920	15920	0
260	20250204	170500	4927878650	15920	15920	15920	15920	0
261	20250204	170400	4927878650	15920	15920	15920	15920	0
262	20250204	170300	4927878650	15920	15920	15920	15920	0
263	20250204	170200	4927878650	15920	15920	15920	15920	0
264	20250204	170100	4927878650	15920	15920	15920	15920	0
265	20250204	170000	4927878650	15920	15920	15920	15920	0
266	20250204	165900	4927878650	15920	15920	15920	15920	0
267	20250204	165800	4927878650	15920	15920	15920	15920	0
268	20250204	165700	4927878650	15920	15920	15920	15920	0
269	20250204	165600	4927878650	15920	15920	15920	15920	0
270	20250204	165500	4927878650	15920	15920	15920	15920	0
271	20250204	165400	4927878650	15920	15920	15920	15920	0
272	20250204	165300	4927878650	15920	15920	15920	15920	6872
273	20250204	165200	4927878650	15920	15920	15920	15920	0
274	20250204	165100	4927878650	15920	15920	15920	15920	0
275	20250204	165000	4927878650	15920	15920	15920	15920	0
276	20250204	164900	4927878650	15920	15920	15920	15920	0
277	20250204	164800	4927878650	15920	15920	15920	15920	0
278	20250204	164700	4927878650	15920	15920	15920	15920	0
279	20250204	164600	4927878650	15920	15920	15920	15920	0
280	20250204	164500	4927878650	15920	15920	15920	15920	0
281	20250204	164400	4927878650	15920	15920	15920	15920	0
282	20250204	164300	4927878650	15920	15920	15920	15920	0
283	20250204	164200	4927878650	15920	15920	15920	15920	0
284	20250204	164100	4927878650	15920	15920	15920	15920	0
285	20250204	164000	4927878650	15920	15920	15920	15920	0
286	20250204	163900	4927878650	15920	15920	15920	15920	0
287	20250204	163800	4927878650	15920	15920	15920	15920	0
288	20250204	163700	4927878650	15920	15920	15920	15920	0
289	20250204	163600	4927878650	15920	15920	15920	15920	0
290	20250204	163500	4927878650	15920	15920	15920	15920	0
291	20250204	163400	4927878650	15920	15920	15920	15920	0
292	20250204	163300	4927878650	15920	15920	15920	15920	0
293	20250204	163200	4927878650	15920	15920	15920	15920	0
294	20250204	163100	4927878650	15920	15920	15920	15920	0
295	20250204	163000	4927878650	15920	15920	15920	15920	0
296	20250204	162900	4927878650	15920	15920	15920	15920	0
297	20250204	162800	4927878650	15920	15920	15920	15920	0
298	20250204	162700	4927878650	15920	15920	15920	15920	0
299	20250204	162600	4927878650	15920	15920	15920	15920	0
300	20250204	162500	4927878650	15920	15920	15920	15920	0
301	20250204	162400	4927878650	15920	15920	15920	15920	0
302	20250204	162300	4927878650	15920	15920	15920	15920	6872
303	20250204	162200	4927878650	15920	15920	15920	15920	0
304	20250204	162100	4927878650	15920	15920	15920	15920	0
305	20250204	162000	4927878650	15920	15920	15920	15920	0
306	20250204	161900	4927878650	15920	15920	15920	15920	0
307	20250204	161800	4927878650	15920	15920	15920	15920	0
308	20250204	161700	4927878650	15920	15920	15920	15920	0
309	20250204	161600	4927878650	15920	15920	15920	15920	0
310	20250204	161500	4927878650	15920	15920	15920	15920	0
311	20250204	161400	4927878650	15920	15920	15920	15920	0
312	20250204	161300	4927878650	15920	15920	15920	15920	0
313	20250204	161200	4927878650	15920	15920	15920	15920	0
314	20250204	161100	4927878650	15920	15920	15920	15920	0
315	20250204	161000	4927878650	15920	15920	15920	15920	0
316	20250204	160900	4927878650	15920	15920	15920	15920	0
317	20250204	160800	4927878650	15920	15920	15920	15920	0
318	20250204	160700	4927878650	15920	15920	15920	15920	0
319	20250204	160600	4927878650	15920	15920	15920	15920	0
320	20250204	160500	4927878650	15920	15920	15920	15920	0
321	20250204	160400	4927878650	15920	15920	15920	15920	0
322	20250204	160300	4927878650	15920	15920	15920	15920	0
323	20250204	160200	4927878650	15920	15920	15920	15920	0
324	20250204	160100	4927878650	15920	15920	15920	15920	0
325	20250204	160000	4927878650	15920	15920	15920	15920	0
326	20250204	155900	4927878650	15920	15920	15920	15920	0
327	20250204	155800	4927878650	15920	15920	15920	15920	0
328	20250204	155700	4927878650	15920	15920	15920	15920	0
329	20250204	155600	4927878650	15920	15920	15920	15920	0
330	20250204	155500	4927878650	15920	15920	15920	15920	0
331	20250204	155400	4927878650	15920	15920	15920	15920	0
332	20250204	155300	4927878650	15920	15920	15920	15920	6872
333	20250204	155200	4927878650	15920	15920	15920	15920	0
334	20250204	155100	4927878650	15920	15920	15920	15920	0
335	20250204	155000	4927878650	15920	15920	15920	15920	0
336	20250204	154900	4927878650	15920	15920	15920	15920	0
337	20250204	154800	4927878650	15920	15920	15920	15920	0
338	20250204	154700	4927878650	15920	15920	15920	15920	0
339	20250204	154600	4927878650	15920	15920	15920	15920	0
340	20250204	154500	4927878650	15920	15920	15920	15920	0
341	20250204	154400	4927878650	15920	15920	15920	15920	0
342	20250204	154300	4927878650	15920	15920	15920	15920	0
343	20250204	154200	4927878650	15920	15920	15920	15920	0
344	20250204	154100	4927878650	15920	15920	15920	15920	0
345	20250204	154000	4927878650	15920	15920	15920	15920	0
346	20250204	153900	4927878650	15920	15920	15920	15920	0
347	20250204	153800	4927878650	15920	15920	15920	15920	0
348	20250204	153700	4927878650	15920	15920	15920	15920	0
349	20250204	153600	4927878650	15920	15920	15920	15920	0
350	20250204	153500	4927878650	15920	15920	15920	15920	0
351	20250204	153400	4927878650	15920	15920	15920	15920	0
352	20250204	153300	4927878650	15920	15920	15920	15920	0
353	20250204	153200	4927878650	15920	15920	15920	15920	0
354	20250204	153100	4927878650	15920	15920	15920	15920	0
355	20250204	153000	4927878650	15920	15920	15920	15920	6872
356	20250204	152900	4818476410	15920	15920	15920	15920	0
357	20250204	152800	4818476410	15920	15920	15920	15920	0
358	20250204	152700	4818476410	15920	15920	15920	15920	0
359	20250204	152600	4818476410	15920	15920	15920	15920	0
360	20250204	152500	4818476410	15920	15920	15920	15920	0
361	20250204	152400	4818476410	15920	15920	15920	15920	0
362	20250204	152300	4818476410	15920	15920	15920	15920	0
363	20250204	152200	4818476410	15920	15920	15920	15920	0
364	20250204	152100	4818476410	15920	15920	15920	15920	0
365	20250204	152000	4818476410	15920	15920	15920	15920	0
366	20250204	151900	4818476410	15920	15890	15920	15830	2160
367	20250204	151800	4784220340	15890	15910	15930	15880	745
368	20250204	151700	4772372230	15910	15900	15910	15900	11
369	20250204	151600	4772197240	15910	15850	15910	15840	2244
370	20250204	151500	4736591320	15850	15860	15880	15850	57
371	20250204	151400	4735687360	15890	15900	15900	15890	112
372	20250204	151300	4733906680	15830	15920	15920	15830	5767
373	20250204	151200	4642421470	15910	15920	15920	15890	622
374	20250204	151100	4632532190	15930	15890	15930	15890	36
375	20250204	151000	4631959630	15890	15930	15930	15890	203
376	20250204	150900	4628733840	15880	15890	15900	15880	660
377	20250204	150800	4618249460	15890	15890	15940	15890	26
378	20250204	150700	4617835970	15890	15910	15920	15890	475
379	20250204	150600	4610280240	15910	15920	15920	15910	740
380	20250204	150500	4598505310	15920	15910	15930	15910	70
381	20250204	150400	4597391190	15890	15930	15930	15890	571
382	20250204	150300	4588310920	15930	15940	15940	15900	166
383	20250204	150200	4585668660	15900	15900	15900	15900	12
384	20250204	150100	4585477860	15900	15950	15950	15900	1204
385	20250204	150000	4566307280	15960	15960	15960	15960	9
386	20250204	145900	4566163640	15990	16000	16000	15970	65
387	20250204	145800	4565124110	16000	15990	16010	15990	216
388	20250204	145700	4561667310	16000	15990	16010	15940	94
389	20250204	145600	4560164590	15990	15950	15990	15930	108
390	20250204	145500	4558440550	15970	15980	16000	15970	53
391	20250204	145400	4557592950	15980	15970	15990	15970	65
392	20250204	145300	4556553710	15970	15990	16000	15970	2224
393	20250204	145200	4520981870	15960	15960	15960	15960	1
394	20250204	145100	4520965910	15960	15950	15980	15950	253
395	20250204	145000	4516923480	15950	15960	15960	15950	20
396	20250204	144900	4516604310	15970	15910	15970	15900	45
397	20250204	144800	4515886160	15950	15940	15960	15900	64
398	20250204	144700	4514865560	15940	15920	15960	15920	756
399	20250204	144600	4502806320	15900	15900	15900	15900	5
400	20250204	144500	4502726820	15920	15950	15950	15900	229
401	20250204	144400	4499077020	15960	15960	15960	15960	0
402	20250204	144300	4499077020	15960	15930	15960	15910	136
403	20250204	144200	4496909440	15900	15920	15920	15900	131
404	20250204	144100	4494824110	15920	15930	15930	15920	86
405	20250204	144000	4493454390	15920	15880	15930	15880	175
406	20250204	143900	4490674660	15880	15930	15930	15880	25
407	20250204	143800	4490276520	15880	15890	15890	15880	330
408	20250204	143700	4485032980	15890	15890	15890	15890	67
409	20250204	143600	4483968350	15880	15880	15880	15880	0
410	20250204	143500	4483968350	15880	15890	15890	15880	84
411	20250204	143400	4482634040	15930	15930	15930	15930	1
412	20250204	143300	4482618110	15930	15920	15940	15900	253
413	20250204	143200	4478585780	15920	15920	15930	15920	124
414	20250204	143100	4476611540	15930	15920	15940	15910	3237
415	20250204	143000	4425058820	15910	15930	15930	15910	24
416	20250204	142900	4424676740	15820	15930	15930	15820	8319
417	20250204	142800	4292642910	15910	15910	15910	15910	0
418	20250204	142700	4292642910	15910	15930	15940	15910	1219
419	20250204	142600	4273213810	15920	15920	15920	15910	69
420	20250204	142500	4272115390	15900	15890	15910	15880	569
421	20250204	142400	4263065790	15890	15820	15890	15820	393
422	20250204	142300	4256832020	15820	15850	15850	15820	156
423	20250204	142200	4254360980	15820	15800	15830	15800	271
424	20250204	142100	4250078340	15800	15810	15820	15800	525
425	20250204	142000	4241779790	15810	15850	15860	15810	758
426	20250204	141900	4229774820	15850	15900	15900	15850	2678
427	20250204	141800	4187267380	15900	15900	15900	15900	8
428	20250204	141700	4187140180	15900	15880	15910	15880	452
429	20250204	141600	4179951870	15880	15890	15890	15870	719
430	20250204	141500	4168527310	15890	15900	15900	15890	792
431	20250204	141400	4155934980	15900	15900	15910	15900	75
432	20250204	141300	4154742320	15900	15910	15910	15900	927
433	20250204	141200	4139997450	15930	15910	15930	15900	1053
434	20250204	141100	4123223320	15900	15900	15900	15900	224
435	20250204	141000	4119661720	15900	15920	15950	15900	2047
436	20250204	140900	4087097370	15910	15910	15920	15910	403
437	20250204	140800	4080685530	15910	15940	15940	15910	1118
438	20250204	140700	4062889250	15970	15980	15980	15970	11
439	20250204	140600	4062713480	15940	15980	15980	15940	380
440	20250204	140500	4056646470	15970	16010	16010	15970	797
441	20250204	140400	4043892690	16010	16010	16020	16010	114
442	20250204	140300	4042067540	16010	16050	16050	16010	1003
443	20250204	140200	4025988200	16050	16090	16090	16050	746
444	20250204	140100	4013991980	16090	16110	16120	16090	360
445	20250204	140000	4008192660	16100	16120	16120	16100	706
446	20250204	135900	3996818010	16100	16100	16130	16100	707
447	20250204	135800	3985417340	16090	16110	16120	16090	213
448	20250204	135700	3981985580	16120	16110	16120	16110	148
449	20250204	135600	3979601250	16110	16090	16110	16090	6
450	20250204	135500	3979504610	16090	16100	16100	16090	256
451	20250204	135400	3975383100	16080	16090	16090	16080	23
452	20250204	135300	3975013060	16080	16090	16090	16080	90
453	20250204	135200	3973565040	16090	16090	16100	16090	165
454	20250204	135100	3970910180	16090	16090	16090	16090	0
455	20250204	135000	3970910180	16090	16090	16090	16090	2
456	20250204	134900	3970878000	16090	16100	16110	16090	779
457	20250204	134800	3958336670	16100	16100	16110	16100	58
458	20250204	134700	3957402860	16100	16100	16100	16100	7
459	20250204	134600	3957290160	16100	16100	16100	16100	6
460	20250204	134500	3957193560	16090	16080	16100	16080	15
461	20250204	134400	3956952200	16080	16080	16080	16080	2
462	20250204	134300	3956920040	16080	16080	16090	16080	31
463	20250204	134200	3956421540	16080	16120	16120	16080	1056
464	20250204	134100	3939409820	16070	16080	16110	16070	489
465	20250204	134000	3931536550	16090	16070	16090	16070	104
466	20250204	133900	3929863750	16070	16090	16110	16070	121
467	20250204	133800	3927915100	16100	16070	16100	16070	169
468	20250204	133700	3925194930	16070	16060	16070	16060	96
469	20250204	133600	3923652220	16070	16070	16070	16070	0
470	20250204	133500	3923652220	16070	16070	16100	16070	1203
471	20250204	133400	3904297440	16070	16040	16080	16000	3221
472	20250204	133300	3852611700	16030	16060	16060	16030	873
473	20250204	133200	3838606080	16060	16060	16090	16060	99
474	20250204	133100	3837016100	16060	16040	16080	16030	110
475	20250204	133000	3835252420	16130	16130	16130	16130	0
476	20250204	132900	3835252420	16130	15990	16130	15990	9344
477	20250204	132800	3684833390	15990	15990	16000	15970	712
478	20250204	132700	3673445730	15970	15940	15980	15940	257
479	20250204	132600	3669346220	15940	15940	15940	15940	0
480	20250204	132500	3669346220	15940	16000	16000	15940	322
481	20250204	132400	3664199620	15940	15960	15970	15940	627
482	20250204	132300	3654195220	15970	15950	16000	15950	35
483	20250204	132200	3653635760	15940	15990	15990	15940	981
484	20250204	132100	3637953730	15990	16000	16000	15990	109
485	20250204	132000	3636210490	16000	16000	16000	16000	168
486	20250204	131900	3633522490	16000	16000	16000	16000	1336
487	20250204	131800	3612146490	16000	16020	16030	16000	2121
488	20250204	131700	3578193060	16020	16020	16020	16020	1344
489	20250204	131600	3556662180	16030	16030	16030	16030	0
490	20250204	131500	3556662180	16030	16030	16050	16020	446
491	20250204	131400	3549511230	16030	16030	16030	16030	22
492	20250204	131300	3549158570	16030	16050	16050	16030	716
493	20250204	131200	3537679320	16050	16050	16050	16050	59
494	20250204	131100	3536732370	16050	16060	16060	16050	224
495	20250204	131000	3533135560	16060	16070	16070	16060	194
496	20250204	130900	3530019280	16070	16070	16070	16070	6
497	20250204	130800	3529922860	16070	16060	16080	16060	12
498	20250204	130700	3529729940	16060	16050	16080	16040	98
499	20250204	130600	3528155220	16050	16050	16050	16050	48
500	20250204	130500	3527384820	16040	16040	16040	16040	0
501	20250204	130400	3527384820	16040	16060	16060	16040	167
502	20250204	130300	3524704170	16070	16050	16080	16050	10
503	20250204	130200	3524543620	16050	16050	16050	16050	57
504	20250204	130100	3523628770	16050	16050	16050	16050	115
505	20250204	130000	3521783020	16050	16050	16050	16050	35
506	20250204	125900	3521221270	16050	16080	16080	16050	32
507	20250204	125800	3520706890	16080	16050	16080	16050	271
508	20250204	125700	3516357310	16050	16050	16050	16050	223
509	20250204	125600	3512778160	16050	16050	16050	16050	56
510	20250204	125500	3511879360	16050	16030	16060	16030	266
511	20250204	125400	3507611430	16030	16060	16060	16030	180
512	20250204	125300	3504725880	16060	16050	16060	16030	455
513	20250204	125200	3497424440	16030	16040	16040	16030	116
514	20250204	125100	3495563960	16040	16050	16050	16040	246
515	20250204	125000	3491616830	16050	16060	16060	16040	266
516	20250204	124900	3487346270	16050	16060	16070	16050	885
517	20250204	124800	3473131230	16060	16060	16060	16060	40
518	20250204	124700	3472488830	16060	16070	16070	16060	33
519	20250204	124600	3471958560	16070	16070	16070	16070	2
520	20250204	124500	3471926420	16090	16090	16090	16090	20
521	20250204	124400	3471604620	16070	16070	16070	16070	11
522	20250204	124300	3471427850	16060	16070	16070	16060	408
523	20250204	124200	3464871700	16070	16070	16070	16070	1
524	20250204	124100	3464855630	16070	16070	16070	16070	157
525	20250204	124000	3462332640	16070	16070	16070	16070	12
526	20250204	123900	3462139800	16090	16090	16090	16090	0
527	20250204	123800	3462139800	16090	16090	16090	16090	0
528	20250204	123700	3462139800	16090	16090	16100	16070	164
529	20250204	123600	3459499640	16090	16080	16090	16070	61
530	20250204	123500	3458518290	16070	16090	16090	16070	26
531	20250204	123400	3458099990	16070	16090	16090	16070	74
532	20250204	123300	3456909440	16070	16070	16070	16070	1
533	20250204	123200	3456893370	16070	16070	16070	16070	811
534	20250204	123100	3443860600	16070	16070	16070	16070	31
535	20250204	123000	3443362430	16070	16080	16080	16070	552
536	20250204	122900	3434486520	16080	16080	16080	16080	1
537	20250204	122800	3434470440	16080	16100	16100	16080	24
538	20250204	122700	3434084090	16080	16100	16100	16080	146
539	20250204	122600	3431735770	16090	16110	16110	16090	33
540	20250204	122500	3431204190	16120	16120	16120	16120	0
541	20250204	122400	3431204190	16120	16120	16120	16120	7
542	20250204	122300	3431091350	16080	16080	16080	16080	0
543	20250204	122200	3431091350	16080	16110	16110	16080	1401
544	20250204	122100	3408536810	16110	16110	16110	16110	1
545	20250204	122000	3408520700	16110	16100	16110	16100	334
546	20250204	121900	3403140010	16100	16110	16120	16090	930
547	20250204	121800	3388159490	16110	16110	16110	16110	1
548	20250204	121700	3388143380	16100	16090	16110	16090	281
549	20250204	121600	3383617780	16080	16080	16080	16080	224
550	20250204	121500	3380015860	16080	16080	16090	16070	500
551	20250204	121400	3371975800	16080	16080	16080	16080	0
552	20250204	121300	3371975800	16080	16080	16080	16070	22
553	20250204	121200	3371622060	16060	16060	16060	16060	1
554	20250204	121100	3371606000	16060	16070	16070	16060	32
555	20250204	121000	3371091770	16070	16080	16080	16060	284
556	20250204	120900	3366526780	16080	16080	16080	16080	0
557	20250204	120800	3366526780	16080	16090	16090	16080	57
558	20250204	120700	3365609720	16090	16090	16090	16090	526
559	20250204	120600	3357146380	16090	16090	16090	16090	0
560	20250204	120500	3357146380	16090	16100	16100	16090	114
561	20250204	120400	3355311090	16100	16100	16100	16100	23
562	20250204	120300	3354940790	16100	16100	16100	16100	267
563	20250204	120200	3350642090	16100	16110	16110	16100	117
564	20250204	120100	3348757340	16110	16110	16110	16110	123
565	20250204	120000	3346775810	16110	16110	16110	16110	139
566	20250204	115900	3344536520	16130	16130	16130	16130	0
567	20250204	115800	3344536520	16130	16120	16140	16110	121
568	20250204	115700	3342584560	16120	16120	16120	16120	0
569	20250204	115600	3342584560	16120	16130	16130	16110	171
570	20250204	115500	3339826590	16130	16130	16130	16130	0
571	20250204	115400	3339826590	16130	16110	16130	16110	4
572	20250204	115300	3339762090	16130	16130	16130	16130	1
573	20250204	115200	3339745960	16140	16140	16140	16140	0
574	20250204	115100	3339745960	16140	16120	16140	16110	15
575	20250204	115000	3339504050	16110	16110	16130	16110	72
576	20250204	114900	3338343730	16110	16110	16110	16110	0
577	20250204	114800	3338343730	16110	16110	16110	16110	30
578	20250204	114700	3337860430	16110	16110	16130	16100	683
579	20250204	114600	3326861480	16110	16130	16130	16110	226
580	20250204	114500	3323216440	16140	16140	16140	16140	0
581	20250204	114400	3323216440	16140	16140	16140	16140	10
582	20250204	114300	3323055040	16150	16150	16150	16150	51
583	20250204	114200	3322231390	16160	16110	16160	16110	102
584	20250204	114100	3320584740	16110	16100	16140	16100	634
585	20250204	114000	3310358540	16100	16100	16100	16100	372
586	20250204	113900	3304369340	16100	16110	16110	16100	1232
587	20250204	113800	3284528680	16110	16130	16130	16110	160
588	20250204	113700	3281949080	16140	16140	16140	16140	3
589	20250204	113600	3281900660	16140	16140	16140	16140	11
590	20250204	113500	3281723120	16150	16150	16150	16150	4
591	20250204	113400	3281658520	16160	16160	16160	16160	197
592	20250204	113300	3278475000	16160	16160	16170	16140	49
593	20250204	113200	3277682940	16160	16160	16160	16160	169
594	20250204	113100	3274951900	16160	16130	16160	16120	894
595	20250204	113000	3260530500	16130	16130	16130	16130	17
596	20250204	112900	3260256290	16120	16120	16120	16120	0
597	20250204	112800	3260256290	16120	16120	16120	16120	0
598	20250204	112700	3260256290	16120	16150	16150	16120	310
599	20250204	112600	3255250120	16120	16140	16140	16120	162
600	20250204	112500	3252635640	16130	16130	16130	16130	357
601	20250204	112400	3246877230	16100	16120	16120	16100	1110
602	20250204	112300	3228996120	16110	16110	16110	16110	526
603	20250204	112200	3220522260	16140	16130	16140	16110	414
604	20250204	112100	3213844390	16140	16140	16140	16110	230
605	20250204	112000	3210134220	16110	16110	16110	16110	2
606	20250204	111900	3210102000	16110	16140	16140	16110	279
607	20250204	111800	3205600740	16140	16160	16160	16140	429
608	20250204	111700	3198673240	16160	16190	16190	16160	301
609	20250204	111600	3193805850	16200	16160	16200	16150	94
610	20250204	111500	3192285220	16160	16200	16200	16150	324
611	20250204	111400	3187043260	16200	16170	16200	16150	2230
612	20250204	111300	3150939140	16160	16170	16180	16150	337
613	20250204	111200	3145492220	16170	16160	16180	16140	356
614	20250204	111100	3139737710	16160	16170	16170	16140	423
615	20250204	111000	3132902010	16160	16160	16160	16160	192
616	20250204	110900	3129799290	16160	16170	16180	16140	1154
617	20250204	110800	3111139250	16140	16150	16160	16140	393
618	20250204	110700	3104791920	16150	16150	16160	16150	26
619	20250204	110600	3104371920	16150	16160	16160	16150	70
620	20250204	110500	3103240780	16160	16150	16160	16140	45
621	20250204	110400	3102513740	16150	16150	16150	16140	1120
622	20250204	110300	3084431850	16150	16150	16150	16120	326
623	20250204	110200	3079168790	16150	16120	16150	16110	142
624	20250204	110100	3076877060	16110	16150	16150	16110	70
625	20250204	110000	3075748960	16110	16140	16140	16110	8
626	20250204	105900	3075619990	16140	16160	16160	16110	682
627	20250204	105800	3064600750	16150	16170	16180	16150	161
628	20250204	105700	3061996290	16160	16150	16180	16150	1226
629	20250204	105600	3042174750	16150	16140	16170	16110	1208
630	20250204	105500	3022665640	16130	16150	16150	16100	198
631	20250204	105400	3019470390	16120	16130	16130	16120	132
632	20250204	105300	3017341350	16130	16110	16150	16100	811
633	20250204	105200	3004256840	16120	16130	16140	16120	307
634	20250204	105100	2999304840	16130	16130	16150	16130	481
635	20250204	105000	2991546110	16130	16130	16140	16130	272
636	20250204	104900	2987158720	16140	16150	16170	16140	113
637	20250204	104800	2985333010	16160	16180	16180	16160	61
638	20250204	104700	2984346170	16180	16150	16180	16130	1247
639	20250204	104600	2964205420	16110	16120	16160	16110	4368
640	20250204	104500	2893771160	16150	16160	16160	16100	8282
641	20250204	104400	2760263900	16120	16130	16130	16120	221
642	20250204	104300	2756700760	16120	16130	16130	16120	90
643	20250204	104200	2755249100	16120	16170	16170	16120	1093
644	20250204	104100	2737610630	16170	16180	16190	16170	31
645	20250204	104000	2737109280	16170	16160	16190	16160	444
646	20250204	103900	2729927940	16160	16150	16160	16140	493
647	20250204	103800	2721964760	16150	16150	16170	16120	466
648	20250204	103700	2714438450	16150	16180	16180	16140	1251
649	20250204	103600	2694225430	16150	16210	16210	16150	1282
650	20250204	103500	2673470470	16210	16240	16240	16200	1128
651	20250204	103400	2655165970	16260	16220	16260	16220	449
652	20250204	103300	2647868130	16210	16240	16260	16200	2309
653	20250204	103200	2610361460	16220	16210	16240	16200	1414
654	20250204	103100	2587416510	16220	16200	16220	16200	489
655	20250204	103000	2579494390	16200	16210	16210	16200	1496
656	20250204	102900	2555252640	16210	16210	16210	16200	715
657	20250204	102800	2543662630	16210	16250	16250	16210	1106
658	20250204	102700	2525717870	16250	16210	16250	16210	2050
659	20250204	102600	2492457110	16200	16200	16220	16180	976
660	20250204	102500	2476641640	16200	16250	16250	16200	3508
661	20250204	102400	2419798940	16250	16190	16260	16190	2621
662	20250204	102300	2377256310	16210	16150	16260	16140	11776
663	20250204	102200	2186625280	16150	16130	16150	16130	1159
664	20250204	102100	2167909130	16130	16100	16140	16090	2568
665	20250204	102000	2126517510	16080	16070	16100	16040	939
666	20250204	101900	2111422050	16080	16090	16100	16060	5247
667	20250204	101800	2026980960	16070	16070	16090	16070	801
668	20250204	101700	2014103320	16070	16050	16090	16050	1592
669	20250204	101600	1988511130	16050	16030	16080	16010	2774
670	20250204	101500	1943956060	16040	15990	16040	15990	1327
671	20250204	101400	1922703610	15990	15990	16010	15990	386
672	20250204	101300	1916530190	15990	16010	16020	15980	2812
673	20250204	101200	1871528590	16020	16000	16030	15980	228
674	20250204	101100	1867880710	16000	16030	16040	16000	305
675	20250204	101000	1862995490	16030	16050	16060	16030	345
676	20250204	100900	1857456610	16050	16010	16070	16010	2857
677	20250204	100800	1811582080	16020	16040	16040	16020	64
678	20250204	100700	1810556170	16040	16030	16060	16030	149
679	20250204	100600	1808165980	16050	15990	16070	15970	5849
680	20250204	100500	1714378400	15970	16000	16000	15970	43
681	20250204	100400	1713690460	16010	16000	16020	15980	969
682	20250204	100300	1698177470	15960	15920	16000	15900	2734
683	20250204	100200	1654507300	15890	15940	15960	15890	1830
684	20250204	100100	1625356610	15950	15990	15990	15950	85
685	20250204	100000	1623998960	16010	15980	16010	15960	1960
686	20250204	095900	1592648590	15960	15960	15980	15940	918
687	20250204	095800	1578006580	15960	15970	16000	15940	2023
688	20250204	095700	1545656650	15990	15850	16000	15820	10077
689	20250204	095600	1385182340	15800	15860	15870	15800	1502
690	20250204	095500	1361411880	15860	15840	15870	15820	1729
691	20250204	095400	1333996370	15830	15790	15850	15770	2096
692	20250204	095300	1300830190	15780	15810	15810	15770	294
693	20250204	095200	1296188550	15820	15800	15820	15770	941
694	20250204	095100	1281327000	15770	15810	15810	15770	1275
695	20250204	095000	1261192160	15810	15810	15830	15810	143
696	20250204	094900	1258930000	15810	15820	15830	15810	254
697	20250204	094800	1254909370	15790	15830	15850	15790	3225
698	20250204	094700	1203868660	15800	15810	15830	15790	489
699	20250204	094600	1196135100	15780	15830	15830	15780	994
700	20250204	094500	1180422750	15840	15840	15840	15800	263
701	20250204	094400	1176262710	15840	15790	15840	15790	1097
702	20250204	094300	1158911080	15790	15810	15820	15790	1011
703	20250204	094200	1142928230	15850	15770	15850	15750	6232
704	20250204	094100	1044412940	15760	15730	15770	15720	2668
705	20250204	094000	1002365260	15730	15740	15750	15730	128
706	20250204	093900	1000350290	15740	15710	15750	15710	3554
707	20250204	093800	944406540	15720	15690	15720	15670	367
708	20250204	093700	938643080	15700	15690	15700	15660	364
709	20250204	093600	932934270	15670	15690	15690	15670	862
710	20250204	093500	919418740	15680	15740	15740	15670	2120
711	20250204	093400	886105680	15720	15730	15750	15720	213
712	20250204	093300	882754420	15730	15710	15730	15710	24
713	20250204	093200	882377170	15710	15680	15720	15680	468
714	20250204	093100	875029190	15670	15710	15720	15670	1099
715	20250204	093000	857773220	15710	15700	15720	15680	307
716	20250204	092900	852951650	15700	15670	15710	15670	68
717	20250204	092800	851884390	15670	15670	15690	15660	102
718	20250204	092700	850285170	15640	15630	15670	15620	621
719	20250204	092600	840563670	15630	15650	15660	15620	291
720	20250204	092500	836014910	15660	15660	15660	15660	3
721	20250204	092400	835967930	15620	15670	15670	15620	246
722	20250204	092300	832119500	15670	15700	15710	15670	927
723	20250204	092200	817577160	15640	15740	15740	15640	6046
724	20250204	092100	722879080	15740	15790	15790	15730	383
725	20250204	092000	716852190	15790	15810	15820	15780	1044
726	20250204	091900	700355560	15820	15820	15820	15720	1132
727	20250204	091800	682469030	15730	15770	15820	15730	4677
728	20250204	091700	608634530	15780	15610	15790	15560	8982
729	20250204	091600	467651220	15670	15580	15670	15580	3031
730	20250204	091500	420296410	15570	15560	15580	15540	144
731	20250204	091400	418055080	15530	15580	15580	15530	2679
732	20250204	091300	376415230	15560	15500	15590	15500	780
733	20250204	091200	364279230	15490	15530	15530	15490	104
734	20250204	091100	362666360	15540	15530	15560	15520	1311
735	20250204	091000	342298080	15530	15600	15600	15530	1022
736	20250204	090900	326377160	15620	15610	15650	15580	1594
737	20250204	090800	301453570	15650	15580	15680	15580	2656
738	20250204	090700	259925050	15580	15550	15610	15550	1383
739	20250204	090600	238372200	15550	15560	15570	15550	131
740	20250204	090500	236334700	15570	15500	15600	15500	2223
741	20250204	090400	201742060	15490	15440	15510	15440	3719
742	20250204	090300	144197100	15450	15440	15460	15380	963
743	20250204	090200	129360380	15440	15490	15490	15370	1340
744	20250204	090100	108654210	15450	15340	15500	15320	4373
745	20250204	090000	40999900	15310	15320	15340	15300	2675