KissMeData/366030/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	211700	49517303225	4840	4840	4840	4840	50495
3	20250204	211600	49517303225	4840	4840	4840	4840	0
4	20250204	211500	49517303225	4840	4840	4840	4840	0
5	20250204	211400	49517303225	4840	4840	4840	4840	0
6	20250204	211300	49517303225	4840	4840	4840	4840	0
7	20250204	211200	49517303225	4840	4840	4840	4840	0
8	20250204	211100	49517303225	4840	4840	4840	4840	0
9	20250204	211000	49517303225	4840	4840	4840	4840	0
10	20250204	210900	49517303225	4840	4840	4840	4840	0
11	20250204	210800	49517303225	4840	4840	4840	4840	0
12	20250204	210700	49517303225	4840	4840	4840	4840	0
13	20250204	210600	49517303225	4840	4840	4840	4840	0
14	20250204	210500	49517303225	4840	4840	4840	4840	0
15	20250204	210400	49517303225	4840	4840	4840	4840	0
16	20250204	210300	49517303225	4840	4840	4840	4840	0
17	20250204	210200	49517303225	4840	4840	4840	4840	0
18	20250204	210100	49517303225	4840	4840	4840	4840	0
19	20250204	210000	49517303225	4840	4840	4840	4840	0
20	20250204	205900	49517303225	4840	4840	4840	4840	0
21	20250204	205800	49517303225	4840	4840	4840	4840	0
22	20250204	205700	49517303225	4840	4840	4840	4840	0
23	20250204	205600	49517303225	4840	4840	4840	4840	0
24	20250204	205500	49517303225	4840	4840	4840	4840	0
25	20250204	205400	49517303225	4840	4840	4840	4840	0
26	20250204	205300	49517303225	4840	4840	4840	4840	0
27	20250204	205200	49517303225	4840	4840	4840	4840	0
28	20250204	205100	49517303225	4840	4840	4840	4840	0
29	20250204	205000	49517303225	4840	4840	4840	4840	0
30	20250204	204900	49517303225	4840	4840	4840	4840	0
31	20250204	204800	49517303225	4840	4840	4840	4840	0
32	20250204	204700	49517303225	4840	4840	4840	4840	50495
33	20250204	204600	49517303225	4840	4840	4840	4840	0
34	20250204	204500	49517303225	4840	4840	4840	4840	0
35	20250204	204400	49517303225	4840	4840	4840	4840	0
36	20250204	204300	49517303225	4840	4840	4840	4840	0
37	20250204	204200	49517303225	4840	4840	4840	4840	0
38	20250204	204100	49517303225	4840	4840	4840	4840	0
39	20250204	204000	49517303225	4840	4840	4840	4840	0
40	20250204	203900	49517303225	4840	4840	4840	4840	0
41	20250204	203800	49517303225	4840	4840	4840	4840	0
42	20250204	203700	49517303225	4840	4840	4840	4840	0
43	20250204	203600	49517303225	4840	4840	4840	4840	0
44	20250204	203500	49517303225	4840	4840	4840	4840	0
45	20250204	203400	49517303225	4840	4840	4840	4840	0
46	20250204	203300	49517303225	4840	4840	4840	4840	0
47	20250204	203200	49517303225	4840	4840	4840	4840	0
48	20250204	203100	49517303225	4840	4840	4840	4840	0
49	20250204	203000	49517303225	4840	4840	4840	4840	0
50	20250204	202900	49517303225	4840	4840	4840	4840	0
51	20250204	202800	49517303225	4840	4840	4840	4840	0
52	20250204	202700	49517303225	4840	4840	4840	4840	0
53	20250204	202600	49517303225	4840	4840	4840	4840	0
54	20250204	202500	49517303225	4840	4840	4840	4840	0
55	20250204	202400	49517303225	4840	4840	4840	4840	0
56	20250204	202300	49517303225	4840	4840	4840	4840	0
57	20250204	202200	49517303225	4840	4840	4840	4840	0
58	20250204	202100	49517303225	4840	4840	4840	4840	0
59	20250204	202000	49517303225	4840	4840	4840	4840	0
60	20250204	201900	49517303225	4840	4840	4840	4840	0
61	20250204	201800	49517303225	4840	4840	4840	4840	0
62	20250204	201700	49517303225	4840	4840	4840	4840	50495
63	20250204	201600	49517303225	4840	4840	4840	4840	0
64	20250204	201500	49517303225	4840	4840	4840	4840	0
65	20250204	201400	49517303225	4840	4840	4840	4840	0
66	20250204	201300	49517303225	4840	4840	4840	4840	0
67	20250204	201200	49517303225	4840	4840	4840	4840	0
68	20250204	201100	49517303225	4840	4840	4840	4840	0
69	20250204	201000	49517303225	4840	4840	4840	4840	0
70	20250204	200900	49517303225	4840	4840	4840	4840	0
71	20250204	200800	49517303225	4840	4840	4840	4840	0
72	20250204	200700	49517303225	4840	4840	4840	4840	0
73	20250204	200600	49517303225	4840	4840	4840	4840	0
74	20250204	200500	49517303225	4840	4840	4840	4840	0
75	20250204	200400	49517303225	4840	4840	4840	4840	0
76	20250204	200300	49517303225	4840	4840	4840	4840	0
77	20250204	200200	49517303225	4840	4840	4840	4840	0
78	20250204	200100	49517303225	4840	4840	4840	4840	0
79	20250204	200000	49517303225	4840	4840	4840	4840	0
80	20250204	195900	49517303225	4840	4840	4840	4840	0
81	20250204	195800	49517303225	4840	4840	4840	4840	0
82	20250204	195700	49517303225	4840	4840	4840	4840	0
83	20250204	195600	49517303225	4840	4840	4840	4840	0
84	20250204	195500	49517303225	4840	4840	4840	4840	0
85	20250204	195400	49517303225	4840	4840	4840	4840	0
86	20250204	195300	49517303225	4840	4840	4840	4840	0
87	20250204	195200	49517303225	4840	4840	4840	4840	0
88	20250204	195100	49517303225	4840	4840	4840	4840	0
89	20250204	195000	49517303225	4840	4840	4840	4840	0
90	20250204	194900	49517303225	4840	4840	4840	4840	0
91	20250204	194800	49517303225	4840	4840	4840	4840	0
92	20250204	194700	49517303225	4840	4840	4840	4840	50495
93	20250204	194600	49517303225	4840	4840	4840	4840	0
94	20250204	194500	49517303225	4840	4840	4840	4840	0
95	20250204	194400	49517303225	4840	4840	4840	4840	0
96	20250204	194300	49517303225	4840	4840	4840	4840	0
97	20250204	194200	49517303225	4840	4840	4840	4840	0
98	20250204	194100	49517303225	4840	4840	4840	4840	0
99	20250204	194000	49517303225	4840	4840	4840	4840	0
100	20250204	193900	49517303225	4840	4840	4840	4840	0
101	20250204	193800	49517303225	4840	4840	4840	4840	0
102	20250204	193700	49517303225	4840	4840	4840	4840	0
103	20250204	193600	49517303225	4840	4840	4840	4840	0
104	20250204	193500	49517303225	4840	4840	4840	4840	0
105	20250204	193400	49517303225	4840	4840	4840	4840	0
106	20250204	193300	49517303225	4840	4840	4840	4840	0
107	20250204	193200	49517303225	4840	4840	4840	4840	0
108	20250204	193100	49517303225	4840	4840	4840	4840	0
109	20250204	193000	49517303225	4840	4840	4840	4840	0
110	20250204	192900	49517303225	4840	4840	4840	4840	0
111	20250204	192800	49517303225	4840	4840	4840	4840	0
112	20250204	192700	49517303225	4840	4840	4840	4840	0
113	20250204	192600	49517303225	4840	4840	4840	4840	0
114	20250204	192500	49517303225	4840	4840	4840	4840	0
115	20250204	192400	49517303225	4840	4840	4840	4840	0
116	20250204	192300	49517303225	4840	4840	4840	4840	0
117	20250204	192200	49517303225	4840	4840	4840	4840	0
118	20250204	192100	49517303225	4840	4840	4840	4840	0
119	20250204	192000	49517303225	4840	4840	4840	4840	0
120	20250204	191900	49517303225	4840	4840	4840	4840	0
121	20250204	191800	49517303225	4840	4840	4840	4840	0
122	20250204	191700	49517303225	4840	4840	4840	4840	50495
123	20250204	191600	49517303225	4840	4840	4840	4840	0
124	20250204	191500	49517303225	4840	4840	4840	4840	0
125	20250204	191400	49517303225	4840	4840	4840	4840	0
126	20250204	191300	49517303225	4840	4840	4840	4840	0
127	20250204	191200	49517303225	4840	4840	4840	4840	0
128	20250204	191100	49517303225	4840	4840	4840	4840	0
129	20250204	191000	49517303225	4840	4840	4840	4840	0
130	20250204	190900	49517303225	4840	4840	4840	4840	0
131	20250204	190800	49517303225	4840	4840	4840	4840	0
132	20250204	190700	49517303225	4840	4840	4840	4840	0
133	20250204	190600	49517303225	4840	4840	4840	4840	0
134	20250204	190500	49517303225	4840	4840	4840	4840	0
135	20250204	190400	49517303225	4840	4840	4840	4840	0
136	20250204	190300	49517303225	4840	4840	4840	4840	0
137	20250204	190200	49517303225	4840	4840	4840	4840	0
138	20250204	190100	49517303225	4840	4840	4840	4840	0
139	20250204	190000	49517303225	4840	4840	4840	4840	0
140	20250204	185900	49517303225	4840	4840	4840	4840	0
141	20250204	185800	49517303225	4840	4840	4840	4840	0
142	20250204	185700	49517303225	4840	4840	4840	4840	0
143	20250204	185600	49517303225	4840	4840	4840	4840	0
144	20250204	185500	49517303225	4840	4840	4840	4840	0
145	20250204	185400	49517303225	4840	4840	4840	4840	0
146	20250204	185300	49517303225	4840	4840	4840	4840	0
147	20250204	185200	49517303225	4840	4840	4840	4840	0
148	20250204	185100	49517303225	4840	4840	4840	4840	0
149	20250204	185000	49517303225	4840	4840	4840	4840	0
150	20250204	184900	49517303225	4840	4840	4840	4840	0
151	20250204	184800	49517303225	4840	4840	4840	4840	0
152	20250204	184700	49517303225	4840	4840	4840	4840	50495
153	20250204	184600	49517303225	4840	4840	4840	4840	0
154	20250204	184500	49517303225	4840	4840	4840	4840	0
155	20250204	184400	49517303225	4840	4840	4840	4840	0
156	20250204	184300	49517303225	4840	4840	4840	4840	0
157	20250204	184200	49517303225	4840	4840	4840	4840	0
158	20250204	184100	49517303225	4840	4840	4840	4840	0
159	20250204	184000	49517303225	4840	4840	4840	4840	0
160	20250204	183900	49517303225	4840	4840	4840	4840	0
161	20250204	183800	49517303225	4840	4840	4840	4840	0
162	20250204	183700	49517303225	4840	4840	4840	4840	0
163	20250204	183600	49517303225	4840	4840	4840	4840	0
164	20250204	183500	49517303225	4840	4840	4840	4840	0
165	20250204	183400	49517303225	4840	4840	4840	4840	0
166	20250204	183300	49517303225	4840	4840	4840	4840	0
167	20250204	183200	49517303225	4840	4840	4840	4840	0
168	20250204	183100	49517303225	4840	4840	4840	4840	0
169	20250204	183000	49517303225	4840	4840	4840	4840	0
170	20250204	182900	49517303225	4840	4840	4840	4840	0
171	20250204	182800	49517303225	4840	4840	4840	4840	0
172	20250204	182700	49517303225	4840	4840	4840	4840	0
173	20250204	182600	49517303225	4840	4840	4840	4840	0
174	20250204	182500	49517303225	4840	4840	4840	4840	0
175	20250204	182400	49517303225	4840	4840	4840	4840	0
176	20250204	182300	49517303225	4840	4840	4840	4840	0
177	20250204	182200	49517303225	4840	4840	4840	4840	0
178	20250204	182100	49517303225	4840	4840	4840	4840	0
179	20250204	182000	49517303225	4840	4840	4840	4840	0
180	20250204	181900	49517303225	4840	4840	4840	4840	0
181	20250204	181800	49517303225	4840	4840	4840	4840	0
182	20250204	181700	49517303225	4840	4840	4840	4840	50495
183	20250204	181600	49517303225	4840	4840	4840	4840	0
184	20250204	181500	49517303225	4840	4840	4840	4840	0
185	20250204	181400	49517303225	4840	4840	4840	4840	0
186	20250204	181300	49517303225	4840	4840	4840	4840	0
187	20250204	181200	49517303225	4840	4840	4840	4840	0
188	20250204	181100	49517303225	4840	4840	4840	4840	0
189	20250204	181000	49517303225	4840	4840	4840	4840	0
190	20250204	180900	49517303225	4840	4840	4840	4840	0
191	20250204	180800	49517303225	4840	4840	4840	4840	0
192	20250204	180700	49517303225	4840	4840	4840	4840	0
193	20250204	180600	49517303225	4840	4840	4840	4840	0
194	20250204	180500	49517303225	4840	4840	4840	4840	0
195	20250204	180400	49517303225	4840	4840	4840	4840	0
196	20250204	180300	49517303225	4840	4840	4840	4840	0
197	20250204	180200	49517303225	4840	4840	4840	4840	0
198	20250204	180100	49517303225	4840	4840	4840	4840	0
199	20250204	180000	49517303225	4840	4840	4840	4840	0
200	20250204	175900	49517303225	4840	4840	4840	4840	0
201	20250204	175800	49517303225	4840	4840	4840	4840	0
202	20250204	175700	49517303225	4840	4840	4840	4840	0
203	20250204	175600	49517303225	4840	4840	4840	4840	0
204	20250204	175500	49517303225	4840	4840	4840	4840	0
205	20250204	175400	49517303225	4840	4840	4840	4840	0
206	20250204	175300	49517303225	4840	4840	4840	4840	0
207	20250204	175200	49517303225	4840	4840	4840	4840	0
208	20250204	175100	49517303225	4840	4840	4840	4840	0
209	20250204	175000	49517303225	4840	4840	4840	4840	0
210	20250204	174900	49517303225	4840	4840	4840	4840	0
211	20250204	174800	49517303225	4840	4840	4840	4840	0
212	20250204	174700	49517303225	4840	4840	4840	4840	50495
213	20250204	174600	49517303225	4840	4840	4840	4840	0
214	20250204	174500	49517303225	4840	4840	4840	4840	0
215	20250204	174400	49517303225	4840	4840	4840	4840	0
216	20250204	174300	49517303225	4840	4840	4840	4840	0
217	20250204	174200	49517303225	4840	4840	4840	4840	0
218	20250204	174100	49517303225	4840	4840	4840	4840	0
219	20250204	174000	49517303225	4840	4840	4840	4840	0
220	20250204	173900	49517303225	4840	4840	4840	4840	0
221	20250204	173800	49517303225	4840	4840	4840	4840	0
222	20250204	173700	49517303225	4840	4840	4840	4840	0
223	20250204	173600	49517303225	4840	4840	4840	4840	0
224	20250204	173500	49517303225	4840	4840	4840	4840	0
225	20250204	173400	49517303225	4840	4840	4840	4840	0
226	20250204	173300	49517303225	4840	4840	4840	4840	0
227	20250204	173200	49517303225	4840	4840	4840	4840	0
228	20250204	173100	49517303225	4840	4840	4840	4840	0
229	20250204	173000	49517303225	4840	4840	4840	4840	0
230	20250204	172900	49517303225	4840	4840	4840	4840	0
231	20250204	172800	49517303225	4840	4840	4840	4840	0
232	20250204	172700	49517303225	4840	4840	4840	4840	0
233	20250204	172600	49517303225	4840	4840	4840	4840	0
234	20250204	172500	49517303225	4840	4840	4840	4840	0
235	20250204	172400	49517303225	4840	4840	4840	4840	0
236	20250204	172300	49517303225	4840	4840	4840	4840	0
237	20250204	172200	49517303225	4840	4840	4840	4840	0
238	20250204	172100	49517303225	4840	4840	4840	4840	0
239	20250204	172000	49517303225	4840	4840	4840	4840	0
240	20250204	171900	49517303225	4840	4840	4840	4840	0
241	20250204	171800	49517303225	4840	4840	4840	4840	0
242	20250204	171700	49517303225	4840	4840	4840	4840	50495
243	20250204	171600	49517303225	4840	4840	4840	4840	0
244	20250204	171500	49517303225	4840	4840	4840	4840	0
245	20250204	171400	49517303225	4840	4840	4840	4840	0
246	20250204	171300	49517303225	4840	4840	4840	4840	0
247	20250204	171200	49517303225	4840	4840	4840	4840	0
248	20250204	171100	49517303225	4840	4840	4840	4840	0
249	20250204	171000	49517303225	4840	4840	4840	4840	0
250	20250204	170900	49517303225	4840	4840	4840	4840	0
251	20250204	170800	49517303225	4840	4840	4840	4840	0
252	20250204	170700	49517303225	4840	4840	4840	4840	0
253	20250204	170600	49517303225	4840	4840	4840	4840	0
254	20250204	170500	49517303225	4840	4840	4840	4840	0
255	20250204	170400	49517303225	4840	4840	4840	4840	0
256	20250204	170300	49517303225	4840	4840	4840	4840	0
257	20250204	170200	49517303225	4840	4840	4840	4840	0
258	20250204	170100	49517303225	4840	4840	4840	4840	0
259	20250204	170000	49517303225	4840	4840	4840	4840	0
260	20250204	165900	49517303225	4840	4840	4840	4840	0
261	20250204	165800	49517303225	4840	4840	4840	4840	0
262	20250204	165700	49517303225	4840	4840	4840	4840	0
263	20250204	165600	49517303225	4840	4840	4840	4840	0
264	20250204	165500	49517303225	4840	4840	4840	4840	0
265	20250204	165400	49517303225	4840	4840	4840	4840	0
266	20250204	165300	49517303225	4840	4840	4840	4840	0
267	20250204	165200	49517303225	4840	4840	4840	4840	0
268	20250204	165100	49517303225	4840	4840	4840	4840	0
269	20250204	165000	49517303225	4840	4840	4840	4840	0
270	20250204	164900	49517303225	4840	4840	4840	4840	0
271	20250204	164800	49517303225	4840	4840	4840	4840	0
272	20250204	164700	49517303225	4840	4840	4840	4840	50495
273	20250204	164600	49517303225	4840	4840	4840	4840	0
274	20250204	164500	49517303225	4840	4840	4840	4840	0
275	20250204	164400	49517303225	4840	4840	4840	4840	0
276	20250204	164300	49517303225	4840	4840	4840	4840	0
277	20250204	164200	49517303225	4840	4840	4840	4840	0
278	20250204	164100	49517303225	4840	4840	4840	4840	0
279	20250204	164000	49517303225	4840	4840	4840	4840	0
280	20250204	163900	49517303225	4840	4840	4840	4840	0
281	20250204	163800	49517303225	4840	4840	4840	4840	0
282	20250204	163700	49517303225	4840	4840	4840	4840	0
283	20250204	163600	49517303225	4840	4840	4840	4840	0
284	20250204	163500	49517303225	4840	4840	4840	4840	0
285	20250204	163400	49517303225	4840	4840	4840	4840	0
286	20250204	163300	49517303225	4840	4840	4840	4840	0
287	20250204	163200	49517303225	4840	4840	4840	4840	0
288	20250204	163100	49517303225	4840	4840	4840	4840	0
289	20250204	163000	49517303225	4840	4840	4840	4840	0
290	20250204	162900	49517303225	4840	4840	4840	4840	0
291	20250204	162800	49517303225	4840	4840	4840	4840	0
292	20250204	162700	49517303225	4840	4840	4840	4840	0
293	20250204	162600	49517303225	4840	4840	4840	4840	0
294	20250204	162500	49517303225	4840	4840	4840	4840	0
295	20250204	162400	49517303225	4840	4840	4840	4840	0
296	20250204	162300	49517303225	4840	4840	4840	4840	0
297	20250204	162200	49517303225	4840	4840	4840	4840	0
298	20250204	162100	49517303225	4840	4840	4840	4840	0
299	20250204	162000	49517303225	4840	4840	4840	4840	0
300	20250204	161900	49517303225	4840	4840	4840	4840	0
301	20250204	161800	49517303225	4840	4840	4840	4840	0
302	20250204	161700	49517303225	4840	4840	4840	4840	50495
303	20250204	161600	49517303225	4840	4840	4840	4840	0
304	20250204	161500	49517303225	4840	4840	4840	4840	0
305	20250204	161400	49517303225	4840	4840	4840	4840	0
306	20250204	161300	49517303225	4840	4840	4840	4840	0
307	20250204	161200	49517303225	4840	4840	4840	4840	0
308	20250204	161100	49517303225	4840	4840	4840	4840	0
309	20250204	161000	49517303225	4840	4840	4840	4840	0
310	20250204	160900	49517303225	4840	4840	4840	4840	0
311	20250204	160800	49517303225	4840	4840	4840	4840	0
312	20250204	160700	49517303225	4840	4840	4840	4840	0
313	20250204	160600	49517303225	4840	4840	4840	4840	0
314	20250204	160500	49517303225	4840	4840	4840	4840	0
315	20250204	160400	49517303225	4840	4840	4840	4840	0
316	20250204	160300	49517303225	4840	4840	4840	4840	0
317	20250204	160200	49517303225	4840	4840	4840	4840	0
318	20250204	160100	49517303225	4840	4840	4840	4840	0
319	20250204	160000	49517303225	4840	4840	4840	4840	0
320	20250204	155900	49517303225	4840	4840	4840	4840	0
321	20250204	155800	49517303225	4840	4840	4840	4840	0
322	20250204	155700	49517303225	4840	4840	4840	4840	0
323	20250204	155600	49517303225	4840	4840	4840	4840	0
324	20250204	155500	49517303225	4840	4840	4840	4840	0
325	20250204	155400	49517303225	4840	4840	4840	4840	0
326	20250204	155300	49517303225	4840	4840	4840	4840	0
327	20250204	155200	49517303225	4840	4840	4840	4840	0
328	20250204	155100	49517303225	4840	4840	4840	4840	0
329	20250204	155000	49517303225	4840	4840	4840	4840	0
330	20250204	154900	49517303225	4840	4840	4840	4840	0
331	20250204	154800	49517303225	4840	4840	4840	4840	0
332	20250204	154700	49517303225	4840	4840	4840	4840	50495
333	20250204	154600	49517303225	4840	4840	4840	4840	0
334	20250204	154500	49517303225	4840	4840	4840	4840	0
335	20250204	154400	49517303225	4840	4840	4840	4840	0
336	20250204	154300	49517303225	4840	4840	4840	4840	0
337	20250204	154200	49517303225	4840	4840	4840	4840	0
338	20250204	154100	49517303225	4840	4840	4840	4840	0
339	20250204	154000	49517303225	4840	4840	4840	4840	0
340	20250204	153900	49517303225	4840	4840	4840	4840	0
341	20250204	153800	49517303225	4840	4840	4840	4840	0
342	20250204	153700	49517303225	4840	4840	4840	4840	0
343	20250204	153600	49517303225	4840	4840	4840	4840	0
344	20250204	153500	49517303225	4840	4840	4840	4840	0
345	20250204	153400	49517303225	4840	4840	4840	4840	0
346	20250204	153300	49517303225	4840	4840	4840	4840	0
347	20250204	153200	49517303225	4840	4840	4840	4840	0
348	20250204	153100	49517303225	4840	4840	4840	4840	0
349	20250204	153000	49517303225	4840	4840	4840	4840	50495
350	20250204	152900	49272907425	4850	4850	4850	4850	0
351	20250204	152800	49272907425	4850	4850	4850	4850	0
352	20250204	152700	49272907425	4850	4850	4850	4850	0
353	20250204	152600	49272907425	4850	4850	4850	4850	0
354	20250204	152500	49272907425	4850	4850	4850	4850	0
355	20250204	152400	49272907425	4850	4850	4850	4850	0
356	20250204	152300	49272907425	4850	4850	4850	4850	0
357	20250204	152200	49272907425	4850	4850	4850	4850	0
358	20250204	152100	49272907425	4850	4850	4850	4850	0
359	20250204	152000	49272907425	4850	4850	4850	4850	0
360	20250204	151900	49272907425	4850	4860	4885	4850	12476
361	20250204	151800	49212229665	4860	4865	4865	4840	17611
362	20250204	151700	49126853940	4855	4865	4865	4845	12064
363	20250204	151600	49068308635	4865	4865	4875	4855	11367
364	20250204	151500	49013086590	4865	4865	4870	4860	1692
365	20250204	151400	49004854225	4875	4880	4880	4860	1955
366	20250204	151300	48995341295	4865	4870	4880	4865	6377
367	20250204	151200	48964279930	4865	4880	4880	4860	8599
368	20250204	151100	48922418565	4875	4890	4890	4870	3684
369	20250204	151000	48904440345	4900	4905	4905	4885	4715
370	20250204	150900	48881354355	4905	4885	4905	4885	5888
371	20250204	150800	48852506295	4895	4875	4895	4865	7206
372	20250204	150700	48817305580	4875	4905	4905	4865	7169
373	20250204	150600	48782306290	4885	4885	4905	4865	8136
374	20250204	150500	48742531595	4895	4895	4900	4885	5350
375	20250204	150400	48716336455	4895	4890	4900	4885	4499
376	20250204	150300	48694329685	4890	4875	4895	4870	3726
377	20250204	150200	48676153185	4875	4875	4880	4860	2511
378	20250204	150100	48663939360	4880	4870	4880	4850	7597
379	20250204	150000	48626991655	4855	4865	4880	4855	5385
380	20250204	145900	48600773425	4860	4870	4875	4850	4795
381	20250204	145800	48577457310	4870	4885	4885	4835	26574
382	20250204	145700	48448560260	4870	4890	4900	4860	15539
383	20250204	145600	48372855185	4900	4875	4905	4875	5815
384	20250204	145500	48344365260	4890	4910	4915	4875	12569
385	20250204	145400	48282890400	4915	4890	4915	4880	15227
386	20250204	145300	48208407905	4895	4905	4905	4885	4656
387	20250204	145200	48185603850	4895	4915	4915	4885	7176
388	20250204	145100	48150427800	4900	4910	4920	4890	8615
389	20250204	145000	48108186910	4915	4880	4920	4865	5573
390	20250204	144900	48080848755	4860	4915	4925	4860	17468
391	20250204	144800	47995241935	4925	4940	4950	4910	45376
392	20250204	144700	47771349585	4930	4895	4945	4875	26952
393	20250204	144600	47638909970	4890	4870	4895	4850	13893
394	20250204	144500	47571246010	4860	4840	4890	4840	11950
395	20250204	144400	47513123920	4845	4880	4905	4845	18785
396	20250204	144300	47421585875	4895	4905	4910	4870	6316
397	20250204	144200	47390684660	4885	4870	4900	4855	10280
398	20250204	144100	47340431725	4870	4910	4915	4865	11037
399	20250204	144000	47286469645	4910	4910	4920	4890	11056
400	20250204	143900	47232164570	4905	4870	4905	4855	6834
401	20250204	143800	47198797785	4875	4860	4880	4860	2472
402	20250204	143700	47186760990	4860	4870	4875	4855	4304
403	20250204	143600	47165826400	4870	4855	4875	4855	455
404	20250204	143500	47163615410	4850	4865	4900	4850	7405
405	20250204	143400	47127606775	4865	4865	4865	4860	2961
406	20250204	143300	47113206900	4870	4885	4885	4860	6230
407	20250204	143200	47082884115	4885	4900	4905	4885	17788
408	20250204	143100	46995816865	4885	4875	4905	4865	14043
409	20250204	143000	46927273385	4875	4830	4880	4825	20763
410	20250204	142900	46826516310	4825	4825	4845	4810	13355
411	20250204	142800	46762007010	4820	4805	4825	4775	36997
412	20250204	142700	46584465995	4810	4830	4830	4800	32392
413	20250204	142600	46428486065	4825	4850	4850	4825	24709
414	20250204	142500	46309034630	4840	4875	4880	4835	21680
415	20250204	142400	46203795580	4885	4880	4900	4865	29599
416	20250204	142300	46059293950	4875	4885	4890	4855	22702
417	20250204	142200	45948748555	4875	4900	4905	4855	23289
418	20250204	142100	45835045775	4885	4945	4950	4860	57965
419	20250204	142000	45551053145	4945	4980	4995	4935	13426
420	20250204	141900	45484372815	4980	4960	4990	4885	68284
421	20250204	141800	45147210015	4960	5020	5020	4940	39024
422	20250204	141700	44953518925	5020	5000	5030	4995	11891
423	20250204	141600	44893949075	5010	5000	5010	4990	49125
424	20250204	141500	44648304145	5010	5060	5060	5000	32628
425	20250204	141400	44484722685	5060	5060	5080	5040	10251
426	20250204	141300	44432948455	5070	5090	5100	5030	21456
427	20250204	141200	44324374615	5090	5060	5110	5060	8002
428	20250204	141100	44283667695	5060	5090	5090	5040	26868
429	20250204	141000	44147741265	5080	5080	5100	5040	56158
430	20250204	140900	43863532075	5090	5140	5150	5080	31980
431	20250204	140800	43700379465	5140	5110	5170	5110	17396
432	20250204	140700	43610803805	5120	5100	5120	5080	19952
433	20250204	140600	43509123875	5080	5240	5240	5080	46792
434	20250204	140500	43266934515	5210	5130	5280	5120	78517
435	20250204	140400	42856483975	5140	5110	5140	5090	20226
436	20250204	140300	42753294405	5100	5110	5140	5100	17301
437	20250204	140200	42664840925	5100	5110	5130	5100	15116
438	20250204	140100	42587640365	5120	5120	5130	5080	18359
439	20250204	140000	42494043325	5120	5170	5170	5090	38349
440	20250204	135900	42297940875	5160	5130	5180	5130	8201
441	20250204	135800	42255640645	5130	5190	5190	5120	48834
442	20250204	135700	42004080445	5190	5220	5220	5180	13046
443	20250204	135600	41936303325	5220	5200	5220	5180	13732
444	20250204	135500	41864897745	5210	5200	5230	5200	7400
445	20250204	135400	41826303845	5200	5210	5220	5180	9750
446	20250204	135300	41775618195	5210	5230	5250	5200	20264
447	20250204	135200	41669688585	5230	5190	5250	5190	33155
448	20250204	135100	41496527345	5200	5160	5200	5160	12648
449	20250204	135000	41430943915	5160	5170	5190	5150	19163
450	20250204	134900	41331824975	5170	5210	5220	5170	38023
451	20250204	134800	41134162925	5210	5170	5210	5160	18916
452	20250204	134700	41036093365	5170	5230	5230	5150	62891
453	20250204	134600	40710411995	5230	5230	5240	5180	71167
454	20250204	134500	40339399565	5230	5240	5260	5200	51221
455	20250204	134400	40071467005	5240	5290	5290	5240	59025
456	20250204	134300	39760977935	5300	5330	5360	5260	126058
457	20250204	134200	39092654715	5340	5230	5400	5230	274145
458	20250204	134100	37628258665	5220	5250	5290	5180	129957
459	20250204	134000	36947489705	5250	5100	5260	5090	153950
460	20250204	133900	36148556335	5100	5090	5100	5060	48557
461	20250204	133800	35902235775	5080	5090	5090	5070	14657
462	20250204	133700	35827767025	5080	5090	5090	5070	20916
463	20250204	133600	35721466005	5090	5120	5130	5060	57886
464	20250204	133500	35426963365	5110	5140	5140	5090	45612
465	20250204	133400	35194029845	5140	5150	5170	5120	48357
466	20250204	133300	34945773205	5160	5170	5190	5150	18217
467	20250204	133200	34851618615	5170	5190	5200	5140	48260
468	20250204	133100	34602399685	5190	5190	5220	5180	20001
469	20250204	133000	34498510045	5190	5240	5250	5180	50671
470	20250204	132900	34234290715	5250	5280	5280	5220	65134
471	20250204	132800	33892684225	5280	5260	5310	5240	137873
472	20250204	132700	33165231465	5260	5110	5340	5110	368359
473	20250204	132600	31220131215	5120	5140	5150	5060	121971
474	20250204	132500	30598235885	5140	5140	5150	5130	22392
475	20250204	132400	30483151085	5140	5180	5180	5130	57382
476	20250204	132300	30188085765	5170	5170	5210	5160	23454
477	20250204	132200	30066674715	5170	5200	5210	5130	94990
478	20250204	132100	29576212795	5200	5240	5240	5190	26237
479	20250204	132000	29439497135	5230	5240	5270	5220	31537
480	20250204	131900	29274205895	5240	5210	5310	5190	63791
481	20250204	131800	28939134125	5210	5260	5260	5190	115731
482	20250204	131700	28335088525	5250	5290	5300	5250	21620
483	20250204	131600	28221091685	5290	5270	5310	5250	52930
484	20250204	131500	27942105805	5270	5300	5350	5250	123416
485	20250204	131400	27288694225	5310	5320	5330	5280	45898
486	20250204	131300	27045380485	5330	5270	5350	5260	130346
487	20250204	131200	26353348545	5280	5290	5320	5240	158407
488	20250204	131100	25517664215	5290	5440	5460	5290	309006
489	20250204	131000	23866247165	5410	5480	5540	5410	259020
490	20250204	130900	22443745195	5480	5410	5500	5390	272494
491	20250204	130800	20955899155	5410	5380	5420	5350	88289
492	20250204	130700	20480949805	5390	5360	5430	5350	118882
493	20250204	130600	19839827245	5360	5400	5450	5340	282624
494	20250204	130500	18315761025	5410	5320	5420	5290	238635
495	20250204	130400	17037295415	5310	5270	5350	5260	313521
496	20250204	130300	15373548495	5260	5140	5290	5140	299881
497	20250204	130200	13802713365	5150	5200	5210	5140	100941
498	20250204	130100	13281069805	5200	5180	5240	5160	264355
499	20250204	130000	11904336675	5180	5160	5220	5140	242243
500	20250204	125900	10649918645	5170	5150	5190	5090	506363
501	20250204	125800	8042017565	5070	5070	5070	5070	0
502	20250204	125700	8042017565	5070	5070	5070	5070	0
503	20250204	125600	8042017565	5070	4855	5070	4845	268270
504	20250204	125500	6713011785	4850	4695	4875	4695	181211
505	20250204	125400	5840748845	4685	4645	4695	4640	19092
506	20250204	125300	5751496365	4640	4625	4645	4620	2294
507	20250204	125200	5740859390	4620	4605	4625	4605	1908
508	20250204	125100	5732041670	4615	4605	4615	4605	1075
509	20250204	125000	5727086375	4600	4600	4605	4600	19
510	20250204	124900	5726998895	4605	4590	4605	4590	102
511	20250204	124800	5726530685	4590	4605	4605	4590	2000
512	20250204	124700	5717339485	4605	4600	4605	4600	576
513	20250204	124600	5714688470	4595	4595	4605	4595	1622
514	20250204	124500	5707230360	4595	4595	4595	4580	618
515	20250204	124400	5704396715	4585	4575	4595	4575	1856
516	20250204	124300	5695895305	4575	4580	4580	4575	770
517	20250204	124200	5692369045	4580	4580	4580	4575	1374
518	20250204	124100	5686081140	4580	4585	4585	4580	506
519	20250204	124000	5683763525	4585	4580	4595	4580	1720
520	20250204	123900	5675877335	4580	4575	4580	4575	880
521	20250204	123800	5671847150	4575	4575	4580	4575	61
522	20250204	123700	5671567990	4580	4580	4585	4575	2368
523	20250204	123600	5660725490	4585	4580	4585	4580	53
524	20250204	123500	5660482745	4580	4580	4580	4580	503
525	20250204	123400	5658179005	4580	4570	4580	4570	292
526	20250204	123300	5656842060	4580	4575	4580	4570	2278
527	20250204	123200	5646420370	4570	4575	4575	4570	1429
528	20250204	123100	5639887995	4575	4575	4575	4575	1401
529	20250204	123000	5633478420	4575	4575	4580	4570	4058
530	20250204	122900	5614913995	4580	4580	4585	4575	2040
531	20250204	122800	5605570730	4580	4585	4590	4580	4392
532	20250204	122700	5585442675	4585	4590	4590	4585	114
533	20250204	122600	5584919925	4585	4590	4595	4585	2600
534	20250204	122500	5572993195	4595	4600	4600	4590	101
535	20250204	122400	5572529545	4590	4595	4595	4590	820
536	20250204	122300	5568764195	4595	4595	4595	4590	88
537	20250204	122200	5568359840	4590	4590	4600	4590	1823
538	20250204	122100	5559986760	4600	4595	4600	4590	1024
539	20250204	122000	5555284390	4595	4595	4595	4595	610
540	20250204	121900	5552481440	4600	4600	4600	4600	100
541	20250204	121800	5552021440	4600	4600	4600	4595	322
542	20250204	121700	5550540315	4600	4600	4600	4595	124
543	20250204	121600	5549970470	4590	4595	4600	4590	1384
544	20250204	121500	5543613125	4595	4590	4600	4590	713
545	20250204	121400	5540338165	4595	4600	4600	4595	1707
546	20250204	121300	5532491530	4600	4605	4605	4600	512
547	20250204	121200	5530136305	4600	4600	4600	4600	1449
548	20250204	121100	5523470905	4605	4605	4605	4605	30
549	20250204	121000	5523332755	4605	4605	4605	4605	1000
550	20250204	120900	5518727755	4610	4610	4610	4605	325
551	20250204	120800	5517231085	4610	4605	4610	4605	524
552	20250204	120700	5514817825	4610	4610	4610	4610	1158
553	20250204	120600	5509479445	4610	4605	4610	4600	2063
554	20250204	120500	5499985975	4600	4600	4605	4600	1222
555	20250204	120400	5494364755	4605	4605	4605	4605	1
556	20250204	120300	5494360150	4605	4605	4605	4605	25
557	20250204	120200	5494245025	4605	4595	4605	4595	209
558	20250204	120100	5493284105	4600	4600	4600	4595	55
559	20250204	120000	5493031115	4600	4600	4605	4590	2441
560	20250204	115900	5481825450	4605	4595	4605	4595	275
561	20250204	115800	5480561270	4595	4600	4600	4595	1403
562	20250204	115700	5474112780	4600	4600	4600	4600	717
563	20250204	115600	5470814580	4600	4600	4605	4595	899
564	20250204	115500	5466679190	4605	4610	4615	4600	174
565	20250204	115400	5465877675	4615	4610	4615	4600	338
566	20250204	115300	5464320445	4600	4605	4610	4600	1091
567	20250204	115200	5459298575	4605	4600	4605	4600	848
568	20250204	115100	5455397295	4600	4600	4605	4600	2040
569	20250204	115000	5446013260	4595	4600	4600	4590	4944
570	20250204	114900	5423317080	4595	4595	4600	4595	4289
571	20250204	114800	5403609100	4600	4610	4610	4595	6770
572	20250204	114700	5372464465	4615	4610	4620	4605	3189
573	20250204	114600	5357776375	4620	4620	4620	4620	1
574	20250204	114500	5357771755	4610	4620	4620	4610	317
575	20250204	114400	5356310245	4620	4610	4620	4610	1673
576	20250204	114300	5348597695	4620	4620	4620	4610	188
577	20250204	114200	5347730195	4610	4610	4620	4610	1321
578	20250204	114100	5341635250	4615	4615	4615	4610	442
579	20250204	114000	5339597335	4615	4620	4620	4615	1287
580	20250204	113900	5333657820	4620	4620	4620	4615	545
581	20250204	113800	5331140000	4620	4615	4620	4615	363
582	20250204	113700	5329463570	4620	4615	4620	4615	274
583	20250204	113600	5328198965	4615	4620	4620	4615	69
584	20250204	113500	5327880460	4620	4620	4620	4615	26
585	20250204	113400	5327760365	4620	4615	4620	4615	238
586	20250204	113300	5326661690	4615	4610	4615	4610	546
587	20250204	113200	5324144410	4615	4615	4620	4615	579
588	20250204	113100	5321472195	4620	4610	4620	4610	139
589	20250204	113000	5320831285	4615	4620	4620	4615	16
590	20250204	112900	5320757430	4610	4610	4620	4610	3088
591	20250204	112800	5306505130	4615	4615	4620	4615	121
592	20250204	112700	5305946640	4620	4615	4620	4615	295
593	20250204	112600	5304585200	4620	4620	4620	4615	336
594	20250204	112500	5303034010	4620	4620	4620	4620	0
595	20250204	112400	5303034010	4620	4620	4620	4620	3
596	20250204	112300	5303020150	4620	4615	4620	4615	801
597	20250204	112200	5299323530	4615	4610	4620	4610	1101
598	20250204	112100	5294241700	4615	4620	4620	4615	355
599	20250204	112000	5292602850	4620	4610	4620	4610	681
600	20250204	111900	5289460325	4620	4620	4620	4615	3558
601	20250204	111800	5273035125	4620	4620	4620	4620	41
602	20250204	111700	5272845705	4620	4620	4620	4620	149
603	20250204	111600	5272157325	4620	4615	4620	4610	863
604	20250204	111500	5268173800	4610	4610	4615	4610	429
605	20250204	111400	5266194360	4610	4615	4615	4600	5500
606	20250204	111300	5240847955	4615	4615	4615	4610	769
607	20250204	111200	5237299325	4620	4620	4625	4620	755
608	20250204	111100	5233810980	4625	4635	4635	4625	780
609	20250204	111000	5230202680	4635	4645	4645	4635	763
610	20250204	110900	5226662580	4645	4630	4645	4630	271
611	20250204	110800	5225407335	4635	4635	4635	4630	27
612	20250204	110700	5225282295	4635	4635	4635	4630	169
613	20250204	110600	5224499485	4635	4630	4645	4630	3059
614	20250204	110500	5210309390	4610	4630	4635	4610	992
615	20250204	110400	5205716880	4635	4625	4635	4625	1051
616	20250204	110300	5200853325	4625	4620	4625	4605	267
617	20250204	110200	5199619930	4620	4605	4620	4605	1307
618	20250204	110100	5193596850	4605	4620	4620	4605	324
619	20250204	110000	5192104790	4605	4620	4620	4605	45
620	20250204	105900	5191896995	4620	4605	4620	4605	603
621	20250204	105800	5189118635	4620	4610	4625	4605	543
622	20250204	105700	5186617420	4610	4600	4610	4600	3304
623	20250204	105600	5171413125	4600	4610	4610	4600	2841
624	20250204	105500	5158336705	4610	4625	4640	4610	1945
625	20250204	105400	5149364265	4640	4640	4650	4625	9266
626	20250204	105300	5106389700	4645	4635	4645	4635	543
627	20250204	105200	5103869755	4640	4610	4660	4610	4899
628	20250204	105100	5081116665	4640	4610	4640	4600	9160
629	20250204	105000	5038929415	4610	4610	4610	4600	10694
630	20250204	104900	4989691000	4610	4610	4620	4610	436
631	20250204	104800	4987681020	4610	4620	4620	4610	626
632	20250204	104700	4984791810	4620	4610	4620	4610	995
633	20250204	104600	4980204040	4615	4620	4625	4605	1319
634	20250204	104500	4974125820	4620	4620	4620	4610	309
635	20250204	104400	4972698300	4625	4615	4625	4610	271
636	20250204	104300	4971447370	4610	4610	4620	4610	1094
637	20250204	104200	4966400390	4615	4615	4620	4600	13791
638	20250204	104100	4902855695	4625	4620	4625	4615	2280
639	20250204	104000	4892331750	4620	4620	4635	4615	3831
640	20250204	103900	4874641370	4620	4640	4640	4620	2958
641	20250204	103800	4860945785	4645	4645	4650	4640	351
642	20250204	103700	4859315750	4645	4640	4645	4640	945
643	20250204	103600	4854929485	4645	4645	4660	4645	692
644	20250204	103500	4851713665	4650	4625	4650	4620	3654
645	20250204	103400	4834816780	4630	4635	4635	4620	6391
646	20250204	103300	4805247855	4635	4645	4645	4635	6260
647	20250204	103200	4776216305	4640	4645	4650	4640	4066
648	20250204	103100	4757337780	4645	4650	4665	4645	3221
649	20250204	103000	4742363915	4650	4675	4675	4650	6773
650	20250204	102900	4710788130	4675	4705	4705	4675	5014
651	20250204	102800	4687293525	4715	4720	4725	4690	4417
652	20250204	102700	4666484780	4720	4720	4730	4695	16517
653	20250204	102600	4588573160	4730	4720	4730	4690	5335
654	20250204	102500	4563390365	4690	4685	4720	4685	3038
655	20250204	102400	4549123745	4690	4715	4730	4685	7301
656	20250204	102300	4514691515	4725	4710	4735	4705	20511
657	20250204	102200	4417844720	4705	4710	4710	4690	14234
658	20250204	102100	4350913785	4710	4665	4710	4665	11138
659	20250204	102000	4298650475	4675	4675	4675	4660	2833
660	20250204	101900	4285426855	4670	4660	4680	4655	6419
661	20250204	101800	4255431990	4655	4640	4660	4635	2676
662	20250204	101700	4242982275	4655	4645	4655	4630	2725
663	20250204	101600	4230326605	4655	4630	4655	4625	3434
664	20250204	101500	4214405100	4635	4635	4635	4630	668
665	20250204	101400	4211311150	4635	4635	4635	4635	544
666	20250204	101300	4208789710	4645	4640	4645	4630	1422
667	20250204	101200	4202203440	4645	4630	4645	4625	8384
668	20250204	101100	4163367135	4635	4635	4635	4635	105
669	20250204	101000	4162880460	4640	4645	4645	4640	105
670	20250204	100900	4162393235	4645	4635	4645	4630	1197
671	20250204	100800	4156849645	4635	4635	4635	4630	4594
672	20250204	100700	4135568690	4635	4655	4660	4635	3239
673	20250204	100600	4120543135	4655	4645	4655	4635	6190
674	20250204	100500	4091820990	4645	4655	4655	4645	3110
675	20250204	100400	4077368290	4655	4660	4660	4650	569
676	20250204	100300	4074718865	4660	4650	4660	4650	3380
677	20250204	100200	4059001705	4650	4660	4660	4650	2304
678	20250204	100100	4048273445	4660	4650	4660	4640	1768
679	20250204	100000	4040057010	4645	4650	4660	4645	5311
680	20250204	095900	4015363760	4650	4650	4650	4645	1035
681	20250204	095800	4010554560	4640	4640	4645	4640	1484
682	20250204	095700	4003665580	4650	4655	4655	4645	4781
683	20250204	095600	3981444465	4655	4680	4680	4655	792
684	20250204	095500	3977754370	4680	4670	4690	4670	2146
685	20250204	095400	3967720905	4670	4665	4670	4660	878
686	20250204	095300	3963625185	4665	4645	4665	4645	1410
687	20250204	095200	3957063795	4645	4640	4660	4640	288
688	20250204	095100	3955725010	4640	4650	4665	4640	2681
689	20250204	095000	3943261200	4650	4655	4660	4645	2190
690	20250204	094900	3933072865	4655	4640	4655	4640	2424
691	20250204	094800	3921814705	4640	4645	4650	4640	9562
692	20250204	094700	3877395335	4645	4665	4665	4645	8236
693	20250204	094600	3839068375	4665	4685	4685	4660	867
694	20250204	094500	3835024065	4685	4680	4685	4660	2305
695	20250204	094400	3824268115	4675	4670	4675	4665	4564
696	20250204	094300	3802961120	4670	4665	4670	4665	1003
697	20250204	094200	3798282100	4665	4660	4665	4650	2718
698	20250204	094100	3785631660	4650	4660	4670	4645	4658
699	20250204	094000	3763956795	4670	4685	4685	4645	12319
700	20250204	093900	3706583315	4685	4690	4700	4670	10318
701	20250204	093800	3658282135	4695	4725	4725	4685	15609
702	20250204	093700	3584981220	4725	4740	4740	4725	12178
703	20250204	093600	3527361200	4740	4760	4765	4735	24000
704	20250204	093500	3413554630	4770	4780	4785	4755	27180
705	20250204	093400	3283844250	4785	4780	4785	4770	15663
706	20250204	093300	3208992835	4780	4770	4780	4755	13788
707	20250204	093200	3143188150	4755	4750	4770	4750	8887
708	20250204	093100	3100873880	4765	4750	4765	4735	13869
709	20250204	093000	3034984485	4745	4745	4770	4740	15250
710	20250204	092900	2962475385	4740	4735	4765	4730	20670
711	20250204	092800	2864202450	4730	4740	4750	4725	14420
712	20250204	092700	2795945715	4750	4740	4750	4725	14777
713	20250204	092600	2725951335	4725	4750	4770	4725	49500
714	20250204	092500	2490969660	4745	4690	4750	4680	29219
715	20250204	092400	2353116970	4700	4670	4700	4665	4994
716	20250204	092300	2329705965	4675	4670	4675	4660	1709
717	20250204	092200	2321730020	4665	4645	4670	4645	4200
718	20250204	092100	2302186615	4650	4675	4690	4635	17078
719	20250204	092000	2222554755	4685	4685	4690	4675	4431
720	20250204	091900	2201807025	4675	4680	4690	4670	7511
721	20250204	091800	2166685495	4675	4675	4690	4675	4944
722	20250204	091700	2143535530	4690	4665	4690	4665	2734
723	20250204	091600	2130734890	4690	4685	4715	4660	12151
724	20250204	091500	2073897695	4670	4655	4700	4650	6102
725	20250204	091400	2045374730	4680	4730	4755	4655	15729
726	20250204	091300	1971621650	4755	4615	4760	4595	15707
727	20250204	091200	1898612340	4600	4660	4665	4600	23059
728	20250204	091100	1791992600	4655	4655	4675	4650	3017
729	20250204	091000	1777936500	4665	4685	4705	4645	14601
730	20250204	090900	1709811275	4705	4655	4705	4640	16790
731	20250204	090800	1631563310	4665	4710	4715	4650	29331
732	20250204	090700	1494600840	4715	4720	4725	4675	18018
733	20250204	090600	1409969500	4720	4755	4755	4710	14407
734	20250204	090500	1341900235	4755	4775	4805	4750	17230
735	20250204	090400	1259636295	4785	4750	4800	4735	21201
736	20250204	090300	1158616885	4750	4805	4810	4745	30816
737	20250204	090200	1011299795	4805	4805	4830	4775	47988
738	20250204	090100	780645350	4800	4730	4800	4715	72800
739	20250204	090000	434280270	4730	4615	4740	4610	91656