KissMeData/432430/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	213900	236574485	4435	4435	4435	4435	722
3	20250206	213800	236574485	4435	4435	4435	4435	0
4	20250206	213700	236574485	4435	4435	4435	4435	0
5	20250206	213600	236574485	4435	4435	4435	4435	0
6	20250206	213500	236574485	4435	4435	4435	4435	0
7	20250206	213400	236574485	4435	4435	4435	4435	0
8	20250206	213300	236574485	4435	4435	4435	4435	0
9	20250206	213200	236574485	4435	4435	4435	4435	0
10	20250206	213100	236574485	4435	4435	4435	4435	0
11	20250206	213000	236574485	4435	4435	4435	4435	0
12	20250206	212900	236574485	4435	4435	4435	4435	0
13	20250206	212800	236574485	4435	4435	4435	4435	0
14	20250206	212700	236574485	4435	4435	4435	4435	0
15	20250206	212600	236574485	4435	4435	4435	4435	0
16	20250206	212500	236574485	4435	4435	4435	4435	0
17	20250206	212400	236574485	4435	4435	4435	4435	0
18	20250206	212300	236574485	4435	4435	4435	4435	0
19	20250206	212200	236574485	4435	4435	4435	4435	0
20	20250206	212100	236574485	4435	4435	4435	4435	0
21	20250206	212000	236574485	4435	4435	4435	4435	0
22	20250206	211900	236574485	4435	4435	4435	4435	0
23	20250206	211800	236574485	4435	4435	4435	4435	0
24	20250206	211700	236574485	4435	4435	4435	4435	0
25	20250206	211600	236574485	4435	4435	4435	4435	0
26	20250206	211500	236574485	4435	4435	4435	4435	0
27	20250206	211400	236574485	4435	4435	4435	4435	0
28	20250206	211300	236574485	4435	4435	4435	4435	0
29	20250206	211200	236574485	4435	4435	4435	4435	0
30	20250206	211100	236574485	4435	4435	4435	4435	0
31	20250206	211000	236574485	4435	4435	4435	4435	0
32	20250206	210900	236574485	4435	4435	4435	4435	722
33	20250206	210800	236574485	4435	4435	4435	4435	0
34	20250206	210700	236574485	4435	4435	4435	4435	0
35	20250206	210600	236574485	4435	4435	4435	4435	0
36	20250206	210500	236574485	4435	4435	4435	4435	0
37	20250206	210400	236574485	4435	4435	4435	4435	0
38	20250206	210300	236574485	4435	4435	4435	4435	0
39	20250206	210200	236574485	4435	4435	4435	4435	0
40	20250206	210100	236574485	4435	4435	4435	4435	0
41	20250206	210000	236574485	4435	4435	4435	4435	0
42	20250206	205900	236574485	4435	4435	4435	4435	0
43	20250206	205800	236574485	4435	4435	4435	4435	0
44	20250206	205700	236574485	4435	4435	4435	4435	0
45	20250206	205600	236574485	4435	4435	4435	4435	0
46	20250206	205500	236574485	4435	4435	4435	4435	0
47	20250206	205400	236574485	4435	4435	4435	4435	0
48	20250206	205300	236574485	4435	4435	4435	4435	0
49	20250206	205200	236574485	4435	4435	4435	4435	0
50	20250206	205100	236574485	4435	4435	4435	4435	0
51	20250206	205000	236574485	4435	4435	4435	4435	0
52	20250206	204900	236574485	4435	4435	4435	4435	0
53	20250206	204800	236574485	4435	4435	4435	4435	0
54	20250206	204700	236574485	4435	4435	4435	4435	0
55	20250206	204600	236574485	4435	4435	4435	4435	0
56	20250206	204500	236574485	4435	4435	4435	4435	0
57	20250206	204400	236574485	4435	4435	4435	4435	0
58	20250206	204300	236574485	4435	4435	4435	4435	0
59	20250206	204200	236574485	4435	4435	4435	4435	0
60	20250206	204100	236574485	4435	4435	4435	4435	0
61	20250206	204000	236574485	4435	4435	4435	4435	0
62	20250206	203900	236574485	4435	4435	4435	4435	722
63	20250206	203800	236574485	4435	4435	4435	4435	0
64	20250206	203700	236574485	4435	4435	4435	4435	0
65	20250206	203600	236574485	4435	4435	4435	4435	0
66	20250206	203500	236574485	4435	4435	4435	4435	0
67	20250206	203400	236574485	4435	4435	4435	4435	0
68	20250206	203300	236574485	4435	4435	4435	4435	0
69	20250206	203200	236574485	4435	4435	4435	4435	0
70	20250206	203100	236574485	4435	4435	4435	4435	0
71	20250206	203000	236574485	4435	4435	4435	4435	0
72	20250206	202900	236574485	4435	4435	4435	4435	0
73	20250206	202800	236574485	4435	4435	4435	4435	0
74	20250206	202700	236574485	4435	4435	4435	4435	0
75	20250206	202600	236574485	4435	4435	4435	4435	0
76	20250206	202500	236574485	4435	4435	4435	4435	0
77	20250206	202400	236574485	4435	4435	4435	4435	0
78	20250206	202300	236574485	4435	4435	4435	4435	0
79	20250206	202200	236574485	4435	4435	4435	4435	0
80	20250206	202100	236574485	4435	4435	4435	4435	0
81	20250206	202000	236574485	4435	4435	4435	4435	0
82	20250206	201900	236574485	4435	4435	4435	4435	0
83	20250206	201800	236574485	4435	4435	4435	4435	0
84	20250206	201700	236574485	4435	4435	4435	4435	0
85	20250206	201600	236574485	4435	4435	4435	4435	0
86	20250206	201500	236574485	4435	4435	4435	4435	0
87	20250206	201400	236574485	4435	4435	4435	4435	0
88	20250206	201300	236574485	4435	4435	4435	4435	0
89	20250206	201200	236574485	4435	4435	4435	4435	0
90	20250206	201100	236574485	4435	4435	4435	4435	0
91	20250206	201000	236574485	4435	4435	4435	4435	0
92	20250206	200900	236574485	4435	4435	4435	4435	722
93	20250206	200800	236574485	4435	4435	4435	4435	0
94	20250206	200700	236574485	4435	4435	4435	4435	0
95	20250206	200600	236574485	4435	4435	4435	4435	0
96	20250206	200500	236574485	4435	4435	4435	4435	0
97	20250206	200400	236574485	4435	4435	4435	4435	0
98	20250206	200300	236574485	4435	4435	4435	4435	0
99	20250206	200200	236574485	4435	4435	4435	4435	0
100	20250206	200100	236574485	4435	4435	4435	4435	0
101	20250206	200000	236574485	4435	4435	4435	4435	0
102	20250206	195900	236574485	4435	4435	4435	4435	0
103	20250206	195800	236574485	4435	4435	4435	4435	0
104	20250206	195700	236574485	4435	4435	4435	4435	0
105	20250206	195600	236574485	4435	4435	4435	4435	0
106	20250206	195500	236574485	4435	4435	4435	4435	0
107	20250206	195400	236574485	4435	4435	4435	4435	0
108	20250206	195300	236574485	4435	4435	4435	4435	0
109	20250206	195200	236574485	4435	4435	4435	4435	0
110	20250206	195100	236574485	4435	4435	4435	4435	0
111	20250206	195000	236574485	4435	4435	4435	4435	0
112	20250206	194900	236574485	4435	4435	4435	4435	0
113	20250206	194800	236574485	4435	4435	4435	4435	0
114	20250206	194700	236574485	4435	4435	4435	4435	0
115	20250206	194600	236574485	4435	4435	4435	4435	0
116	20250206	194500	236574485	4435	4435	4435	4435	0
117	20250206	194400	236574485	4435	4435	4435	4435	0
118	20250206	194300	236574485	4435	4435	4435	4435	0
119	20250206	194200	236574485	4435	4435	4435	4435	0
120	20250206	194100	236574485	4435	4435	4435	4435	0
121	20250206	194000	236574485	4435	4435	4435	4435	0
122	20250206	193900	236574485	4435	4435	4435	4435	722
123	20250206	193800	236574485	4435	4435	4435	4435	0
124	20250206	193700	236574485	4435	4435	4435	4435	0
125	20250206	193600	236574485	4435	4435	4435	4435	0
126	20250206	193500	236574485	4435	4435	4435	4435	0
127	20250206	193400	236574485	4435	4435	4435	4435	0
128	20250206	193300	236574485	4435	4435	4435	4435	0
129	20250206	193200	236574485	4435	4435	4435	4435	0
130	20250206	193100	236574485	4435	4435	4435	4435	0
131	20250206	193000	236574485	4435	4435	4435	4435	0
132	20250206	192900	236574485	4435	4435	4435	4435	0
133	20250206	192800	236574485	4435	4435	4435	4435	0
134	20250206	192700	236574485	4435	4435	4435	4435	0
135	20250206	192600	236574485	4435	4435	4435	4435	0
136	20250206	192500	236574485	4435	4435	4435	4435	0
137	20250206	192400	236574485	4435	4435	4435	4435	0
138	20250206	192300	236574485	4435	4435	4435	4435	0
139	20250206	192200	236574485	4435	4435	4435	4435	0
140	20250206	192100	236574485	4435	4435	4435	4435	0
141	20250206	192000	236574485	4435	4435	4435	4435	0
142	20250206	191900	236574485	4435	4435	4435	4435	0
143	20250206	191800	236574485	4435	4435	4435	4435	0
144	20250206	191700	236574485	4435	4435	4435	4435	0
145	20250206	191600	236574485	4435	4435	4435	4435	0
146	20250206	191500	236574485	4435	4435	4435	4435	0
147	20250206	191400	236574485	4435	4435	4435	4435	0
148	20250206	191300	236574485	4435	4435	4435	4435	0
149	20250206	191200	236574485	4435	4435	4435	4435	0
150	20250206	191100	236574485	4435	4435	4435	4435	0
151	20250206	191000	236574485	4435	4435	4435	4435	0
152	20250206	190900	236574485	4435	4435	4435	4435	722
153	20250206	190800	236574485	4435	4435	4435	4435	0
154	20250206	190700	236574485	4435	4435	4435	4435	0
155	20250206	190600	236574485	4435	4435	4435	4435	0
156	20250206	190500	236574485	4435	4435	4435	4435	0
157	20250206	190400	236574485	4435	4435	4435	4435	0
158	20250206	190300	236574485	4435	4435	4435	4435	0
159	20250206	190200	236574485	4435	4435	4435	4435	0
160	20250206	190100	236574485	4435	4435	4435	4435	0
161	20250206	190000	236574485	4435	4435	4435	4435	0
162	20250206	185900	236574485	4435	4435	4435	4435	0
163	20250206	185800	236574485	4435	4435	4435	4435	0
164	20250206	185700	236574485	4435	4435	4435	4435	0
165	20250206	185600	236574485	4435	4435	4435	4435	0
166	20250206	185500	236574485	4435	4435	4435	4435	0
167	20250206	185400	236574485	4435	4435	4435	4435	0
168	20250206	185300	236574485	4435	4435	4435	4435	0
169	20250206	185200	236574485	4435	4435	4435	4435	0
170	20250206	185100	236574485	4435	4435	4435	4435	0
171	20250206	185000	236574485	4435	4435	4435	4435	0
172	20250206	184900	236574485	4435	4435	4435	4435	0
173	20250206	184800	236574485	4435	4435	4435	4435	0
174	20250206	184700	236574485	4435	4435	4435	4435	0
175	20250206	184600	236574485	4435	4435	4435	4435	0
176	20250206	184500	236574485	4435	4435	4435	4435	0
177	20250206	184400	236574485	4435	4435	4435	4435	0
178	20250206	184300	236574485	4435	4435	4435	4435	0
179	20250206	184200	236574485	4435	4435	4435	4435	0
180	20250206	184100	236574485	4435	4435	4435	4435	0
181	20250206	184000	236574485	4435	4435	4435	4435	0
182	20250206	183900	236574485	4435	4435	4435	4435	722
183	20250206	183800	236574485	4435	4435	4435	4435	0
184	20250206	183700	236574485	4435	4435	4435	4435	0
185	20250206	183600	236574485	4435	4435	4435	4435	0
186	20250206	183500	236574485	4435	4435	4435	4435	0
187	20250206	183400	236574485	4435	4435	4435	4435	0
188	20250206	183300	236574485	4435	4435	4435	4435	0
189	20250206	183200	236574485	4435	4435	4435	4435	0
190	20250206	183100	236574485	4435	4435	4435	4435	0
191	20250206	183000	236574485	4435	4435	4435	4435	0
192	20250206	182900	236574485	4435	4435	4435	4435	0
193	20250206	182800	236574485	4435	4435	4435	4435	0
194	20250206	182700	236574485	4435	4435	4435	4435	0
195	20250206	182600	236574485	4435	4435	4435	4435	0
196	20250206	182500	236574485	4435	4435	4435	4435	0
197	20250206	182400	236574485	4435	4435	4435	4435	0
198	20250206	182300	236574485	4435	4435	4435	4435	0
199	20250206	182200	236574485	4435	4435	4435	4435	0
200	20250206	182100	236574485	4435	4435	4435	4435	0
201	20250206	182000	236574485	4435	4435	4435	4435	0
202	20250206	181900	236574485	4435	4435	4435	4435	0
203	20250206	181800	236574485	4435	4435	4435	4435	0
204	20250206	181700	236574485	4435	4435	4435	4435	0
205	20250206	181600	236574485	4435	4435	4435	4435	0
206	20250206	181500	236574485	4435	4435	4435	4435	0
207	20250206	181400	236574485	4435	4435	4435	4435	0
208	20250206	181300	236574485	4435	4435	4435	4435	0
209	20250206	181200	236574485	4435	4435	4435	4435	0
210	20250206	181100	236574485	4435	4435	4435	4435	0
211	20250206	181000	236574485	4435	4435	4435	4435	0
212	20250206	180900	236574485	4435	4435	4435	4435	722
213	20250206	180800	236574485	4435	4435	4435	4435	0
214	20250206	180700	236574485	4435	4435	4435	4435	0
215	20250206	180600	236574485	4435	4435	4435	4435	0
216	20250206	180500	236574485	4435	4435	4435	4435	0
217	20250206	180400	236574485	4435	4435	4435	4435	0
218	20250206	180300	236574485	4435	4435	4435	4435	0
219	20250206	180200	236574485	4435	4435	4435	4435	0
220	20250206	180100	236574485	4435	4435	4435	4435	0
221	20250206	180000	236574485	4435	4435	4435	4435	0
222	20250206	175900	236574485	4435	4435	4435	4435	0
223	20250206	175800	236574485	4435	4435	4435	4435	0
224	20250206	175700	236574485	4435	4435	4435	4435	0
225	20250206	175600	236574485	4435	4435	4435	4435	0
226	20250206	175500	236574485	4435	4435	4435	4435	0
227	20250206	175400	236574485	4435	4435	4435	4435	0
228	20250206	175300	236574485	4435	4435	4435	4435	0
229	20250206	175200	236574485	4435	4435	4435	4435	0
230	20250206	175100	236574485	4435	4435	4435	4435	0
231	20250206	175000	236574485	4435	4435	4435	4435	0
232	20250206	174900	236574485	4435	4435	4435	4435	0
233	20250206	174800	236574485	4435	4435	4435	4435	0
234	20250206	174700	236574485	4435	4435	4435	4435	0
235	20250206	174600	236574485	4435	4435	4435	4435	0
236	20250206	174500	236574485	4435	4435	4435	4435	0
237	20250206	174400	236574485	4435	4435	4435	4435	0
238	20250206	174300	236574485	4435	4435	4435	4435	0
239	20250206	174200	236574485	4435	4435	4435	4435	0
240	20250206	174100	236574485	4435	4435	4435	4435	0
241	20250206	174000	236574485	4435	4435	4435	4435	0
242	20250206	173900	236574485	4435	4435	4435	4435	722
243	20250206	173800	236574485	4435	4435	4435	4435	0
244	20250206	173700	236574485	4435	4435	4435	4435	0
245	20250206	173600	236574485	4435	4435	4435	4435	0
246	20250206	173500	236574485	4435	4435	4435	4435	0
247	20250206	173400	236574485	4435	4435	4435	4435	0
248	20250206	173300	236574485	4435	4435	4435	4435	0
249	20250206	173200	236574485	4435	4435	4435	4435	0
250	20250206	173100	236574485	4435	4435	4435	4435	0
251	20250206	173000	236574485	4435	4435	4435	4435	0
252	20250206	172900	236574485	4435	4435	4435	4435	0
253	20250206	172800	236574485	4435	4435	4435	4435	0
254	20250206	172700	236574485	4435	4435	4435	4435	0
255	20250206	172600	236574485	4435	4435	4435	4435	0
256	20250206	172500	236574485	4435	4435	4435	4435	0
257	20250206	172400	236574485	4435	4435	4435	4435	0
258	20250206	172300	236574485	4435	4435	4435	4435	0
259	20250206	172200	236574485	4435	4435	4435	4435	0
260	20250206	172100	236574485	4435	4435	4435	4435	0
261	20250206	172000	236574485	4435	4435	4435	4435	0
262	20250206	171900	236574485	4435	4435	4435	4435	0
263	20250206	171800	236574485	4435	4435	4435	4435	0
264	20250206	171700	236574485	4435	4435	4435	4435	0
265	20250206	171600	236574485	4435	4435	4435	4435	0
266	20250206	171500	236574485	4435	4435	4435	4435	0
267	20250206	171400	236574485	4435	4435	4435	4435	0
268	20250206	171300	236574485	4435	4435	4435	4435	0
269	20250206	171200	236574485	4435	4435	4435	4435	0
270	20250206	171100	236574485	4435	4435	4435	4435	0
271	20250206	171000	236574485	4435	4435	4435	4435	0
272	20250206	170900	236574485	4435	4435	4435	4435	722
273	20250206	170800	236574485	4435	4435	4435	4435	0
274	20250206	170700	236574485	4435	4435	4435	4435	0
275	20250206	170600	236574485	4435	4435	4435	4435	0
276	20250206	170500	236574485	4435	4435	4435	4435	0
277	20250206	170400	236574485	4435	4435	4435	4435	0
278	20250206	170300	236574485	4435	4435	4435	4435	0
279	20250206	170200	236574485	4435	4435	4435	4435	0
280	20250206	170100	236574485	4435	4435	4435	4435	0
281	20250206	170000	236574485	4435	4435	4435	4435	0
282	20250206	165900	236574485	4435	4435	4435	4435	0
283	20250206	165800	236574485	4435	4435	4435	4435	0
284	20250206	165700	236574485	4435	4435	4435	4435	0
285	20250206	165600	236574485	4435	4435	4435	4435	0
286	20250206	165500	236574485	4435	4435	4435	4435	0
287	20250206	165400	236574485	4435	4435	4435	4435	0
288	20250206	165300	236574485	4435	4435	4435	4435	0
289	20250206	165200	236574485	4435	4435	4435	4435	0
290	20250206	165100	236574485	4435	4435	4435	4435	0
291	20250206	165000	236574485	4435	4435	4435	4435	0
292	20250206	164900	236574485	4435	4435	4435	4435	0
293	20250206	164800	236574485	4435	4435	4435	4435	0
294	20250206	164700	236574485	4435	4435	4435	4435	0
295	20250206	164600	236574485	4435	4435	4435	4435	0
296	20250206	164500	236574485	4435	4435	4435	4435	0
297	20250206	164400	236574485	4435	4435	4435	4435	0
298	20250206	164300	236574485	4435	4435	4435	4435	0
299	20250206	164200	236574485	4435	4435	4435	4435	0
300	20250206	164100	236574485	4435	4435	4435	4435	0
301	20250206	164000	236574485	4435	4435	4435	4435	0
302	20250206	163900	236574485	4435	4435	4435	4435	722
303	20250206	163800	236574485	4435	4435	4435	4435	0
304	20250206	163700	236574485	4435	4435	4435	4435	0
305	20250206	163600	236574485	4435	4435	4435	4435	0
306	20250206	163500	236574485	4435	4435	4435	4435	0
307	20250206	163400	236574485	4435	4435	4435	4435	0
308	20250206	163300	236574485	4435	4435	4435	4435	0
309	20250206	163200	236574485	4435	4435	4435	4435	0
310	20250206	163100	236574485	4435	4435	4435	4435	0
311	20250206	163000	236574485	4435	4435	4435	4435	0
312	20250206	162900	236574485	4435	4435	4435	4435	0
313	20250206	162800	236574485	4435	4435	4435	4435	0
314	20250206	162700	236574485	4435	4435	4435	4435	0
315	20250206	162600	236574485	4435	4435	4435	4435	0
316	20250206	162500	236574485	4435	4435	4435	4435	0
317	20250206	162400	236574485	4435	4435	4435	4435	0
318	20250206	162300	236574485	4435	4435	4435	4435	0
319	20250206	162200	236574485	4435	4435	4435	4435	0
320	20250206	162100	236574485	4435	4435	4435	4435	0
321	20250206	162000	236574485	4435	4435	4435	4435	0
322	20250206	161900	236574485	4435	4435	4435	4435	0
323	20250206	161800	236574485	4435	4435	4435	4435	0
324	20250206	161700	236574485	4435	4435	4435	4435	0
325	20250206	161600	236574485	4435	4435	4435	4435	0
326	20250206	161500	236574485	4435	4435	4435	4435	0
327	20250206	161400	236574485	4435	4435	4435	4435	0
328	20250206	161300	236574485	4435	4435	4435	4435	0
329	20250206	161200	236574485	4435	4435	4435	4435	0
330	20250206	161100	236574485	4435	4435	4435	4435	0
331	20250206	161000	236574485	4435	4435	4435	4435	0
332	20250206	160900	236574485	4435	4435	4435	4435	722
333	20250206	160800	236574485	4435	4435	4435	4435	0
334	20250206	160700	236574485	4435	4435	4435	4435	0
335	20250206	160600	236574485	4435	4435	4435	4435	0
336	20250206	160500	236574485	4435	4435	4435	4435	0
337	20250206	160400	236574485	4435	4435	4435	4435	0
338	20250206	160300	236574485	4435	4435	4435	4435	0
339	20250206	160200	236574485	4435	4435	4435	4435	0
340	20250206	160100	236574485	4435	4435	4435	4435	0
341	20250206	160000	236574485	4435	4435	4435	4435	0
342	20250206	155900	236574485	4435	4435	4435	4435	0
343	20250206	155800	236574485	4435	4435	4435	4435	0
344	20250206	155700	236574485	4435	4435	4435	4435	0
345	20250206	155600	236574485	4435	4435	4435	4435	0
346	20250206	155500	236574485	4435	4435	4435	4435	0
347	20250206	155400	236574485	4435	4435	4435	4435	0
348	20250206	155300	236574485	4435	4435	4435	4435	0
349	20250206	155200	236574485	4435	4435	4435	4435	0
350	20250206	155100	236574485	4435	4435	4435	4435	0
351	20250206	155000	236574485	4435	4435	4435	4435	0
352	20250206	154900	236574485	4435	4435	4435	4435	0
353	20250206	154800	236574485	4435	4435	4435	4435	0
354	20250206	154700	236574485	4435	4435	4435	4435	0
355	20250206	154600	236574485	4435	4435	4435	4435	0
356	20250206	154500	236574485	4435	4435	4435	4435	0
357	20250206	154400	236574485	4435	4435	4435	4435	0
358	20250206	154300	236574485	4435	4435	4435	4435	0
359	20250206	154200	236574485	4435	4435	4435	4435	0
360	20250206	154100	236574485	4435	4435	4435	4435	0
361	20250206	154000	236574485	4435	4435	4435	4435	0
362	20250206	153900	236574485	4435	4435	4435	4435	722
363	20250206	153800	236574485	4435	4435	4435	4435	0
364	20250206	153700	236574485	4435	4435	4435	4435	0
365	20250206	153600	236574485	4435	4435	4435	4435	0
366	20250206	153500	236574485	4435	4435	4435	4435	0
367	20250206	153400	236574485	4435	4435	4435	4435	0
368	20250206	153300	236574485	4435	4435	4435	4435	0
369	20250206	153200	236574485	4435	4435	4435	4435	0
370	20250206	153100	236574485	4435	4435	4435	4435	0
371	20250206	153000	236574485	4435	4435	4435	4435	722
372	20250206	152900	233372415	4450	4450	4450	4450	0
373	20250206	152800	233372415	4450	4450	4450	4450	0
374	20250206	152700	233372415	4450	4450	4450	4450	0
375	20250206	152600	233372415	4450	4450	4450	4450	0
376	20250206	152500	233372415	4450	4450	4450	4450	0
377	20250206	152400	233372415	4450	4450	4450	4450	0
378	20250206	152300	233372415	4450	4450	4450	4450	0
379	20250206	152200	233372415	4450	4450	4450	4450	0
380	20250206	152100	233372415	4450	4450	4450	4450	0
381	20250206	152000	233372415	4450	4450	4450	4450	0
382	20250206	151900	233372415	4450	4450	4450	4450	90
383	20250206	151800	232971915	4455	4455	4455	4455	0
384	20250206	151700	232971915	4455	4455	4455	4455	0
385	20250206	151600	232971915	4455	4430	4455	4415	2222
386	20250206	151500	223148770	4450	4430	4450	4430	10
387	20250206	151400	223104430	4450	4445	4465	4445	318
388	20250206	151300	221688755	4415	4440	4445	4415	2853
389	20250206	151200	209090055	4445	4445	4445	4445	96
390	20250206	151100	208663335	4455	4440	4460	4435	228
391	20250206	151000	207646575	4460	4460	4460	4460	5
392	20250206	150900	207624275	4460	4460	4460	4460	50
393	20250206	150800	207401275	4430	4430	4430	4430	0
394	20250206	150700	207401275	4430	4430	4430	4430	0
395	20250206	150600	207401275	4430	4430	4430	4430	0
396	20250206	150500	207401275	4430	4460	4460	4430	3
397	20250206	150400	207387925	4460	4455	4465	4455	564
398	20250206	150300	204874060	4455	4455	4455	4455	1
399	20250206	150200	204869605	4460	4460	4460	4460	0
400	20250206	150100	204869605	4460	4460	4460	4460	0
401	20250206	150000	204869605	4460	4460	4460	4460	1
402	20250206	145900	204865145	4460	4425	4460	4415	333
403	20250206	145800	203393035	4465	4465	4465	4465	0
404	20250206	145700	203393035	4465	4465	4465	4465	0
405	20250206	145600	203393035	4465	4430	4465	4430	556
406	20250206	145500	200927995	4430	4430	4430	4430	1
407	20250206	145400	200923565	4430	4430	4430	4430	1
408	20250206	145300	200919135	4465	4455	4465	4455	11
409	20250206	145200	200870120	4465	4465	4465	4465	0
410	20250206	145100	200870120	4465	4460	4465	4460	222
411	20250206	145000	199879890	4465	4465	4465	4465	0
412	20250206	144900	199879890	4465	4440	4465	4430	45
413	20250206	144800	199680335	4465	4465	4465	4465	0
414	20250206	144700	199680335	4465	4465	4465	4465	0
415	20250206	144600	199680335	4465	4440	4465	4440	53
416	20250206	144500	199444890	4440	4440	4440	4440	92
417	20250206	144400	199036410	4440	4440	4440	4440	3
418	20250206	144300	199023090	4440	4435	4440	4435	49
419	20250206	144200	198805540	4435	4435	4440	4435	11
420	20250206	144100	198756735	4440	4440	4440	4440	0
421	20250206	144000	198756735	4440	4440	4440	4440	0
422	20250206	143900	198756735	4440	4440	4440	4440	1
423	20250206	143800	198752295	4440	4465	4465	4440	199
424	20250206	143700	197868410	4465	4465	4465	4465	9
425	20250206	143600	197828225	4465	4465	4465	4465	0
426	20250206	143500	197828225	4465	4465	4465	4465	0
427	20250206	143400	197828225	4465	4440	4465	4440	111
428	20250206	143300	197335110	4440	4440	4440	4440	0
429	20250206	143200	197335110	4440	4440	4440	4440	7
430	20250206	143100	197304030	4465	4465	4465	4465	6
431	20250206	143000	197277240	4470	4470	4470	4470	0
432	20250206	142900	197277240	4470	4470	4470	4470	0
433	20250206	142800	197277240	4470	4470	4470	4470	0
434	20250206	142700	197277240	4470	4470	4470	4470	0
435	20250206	142600	197277240	4470	4470	4470	4470	0
436	20250206	142500	197277240	4470	4470	4470	4470	0
437	20250206	142400	197277240	4470	4470	4470	4470	0
438	20250206	142300	197277240	4470	4470	4470	4470	7
439	20250206	142200	197245950	4470	4470	4470	4470	0
440	20250206	142100	197245950	4470	4470	4470	4470	0
441	20250206	142000	197245950	4470	4470	4470	4470	0
442	20250206	141900	197245950	4470	4470	4470	4470	0
443	20250206	141800	197245950	4470	4470	4470	4470	1
444	20250206	141700	197241480	4475	4450	4475	4430	206
445	20250206	141600	196323800	4480	4480	4480	4480	267
446	20250206	141500	195127640	4480	4480	4480	4480	11
447	20250206	141400	195078360	4480	4460	4480	4460	22
448	20250206	141300	194979820	4480	4480	4480	4480	0
449	20250206	141200	194979820	4480	4480	4480	4480	223
450	20250206	141100	193980780	4480	4480	4480	4480	0
451	20250206	141000	193980780	4480	4455	4480	4455	65
452	20250206	140900	193691055	4480	4470	4480	4470	39
453	20250206	140800	193516685	4480	4480	4480	4475	18
454	20250206	140700	193436100	4480	4475	4480	4475	538
455	20250206	140600	191028305	4475	4465	4475	4465	516
456	20250206	140500	188721910	4470	4470	4470	4470	0
457	20250206	140400	188721910	4470	4470	4470	4470	0
458	20250206	140300	188721910	4470	4470	4470	4470	0
459	20250206	140200	188721910	4470	4470	4470	4470	0
460	20250206	140100	188721910	4470	4470	4470	4470	0
461	20250206	140000	188721910	4470	4470	4470	4470	0
462	20250206	135900	188721910	4470	4465	4470	4455	557
463	20250206	135800	186239135	4470	4470	4470	4470	78
464	20250206	135700	185890475	4475	4450	4475	4450	320
465	20250206	135600	184464830	4470	4470	4475	4460	46
466	20250206	135500	184259315	4475	4475	4475	4475	0
467	20250206	135400	184259315	4475	4475	4475	4475	0
468	20250206	135300	184259315	4475	4475	4475	4475	0
469	20250206	135200	184259315	4475	4475	4475	4475	0
470	20250206	135100	184259315	4475	4475	4475	4475	0
471	20250206	135000	184259315	4475	4475	4475	4475	0
472	20250206	134900	184259315	4475	4475	4475	4475	0
473	20250206	134800	184259315	4475	4475	4475	4475	0
474	20250206	134700	184259315	4475	4475	4475	4475	0
475	20250206	134600	184259315	4475	4475	4475	4475	0
476	20250206	134500	184259315	4475	4460	4475	4460	12
477	20250206	134400	184205765	4475	4470	4475	4460	33
478	20250206	134300	184058525	4480	4465	4480	4465	55
479	20250206	134200	183812875	4485	4485	4485	4485	0
480	20250206	134100	183812875	4485	4485	4485	4485	0
481	20250206	134000	183812875	4485	4485	4485	4485	16
482	20250206	133900	183741115	4485	4485	4485	4485	1
483	20250206	133800	183736630	4485	4485	4485	4485	0
484	20250206	133700	183736630	4485	4485	4485	4485	0
485	20250206	133600	183736630	4485	4480	4485	4480	611
486	20250206	133500	180999045	4480	4480	4480	4480	56
487	20250206	133400	180748165	4480	4480	4480	4480	0
488	20250206	133300	180748165	4480	4480	4480	4480	0
489	20250206	133200	180748165	4480	4475	4480	4475	222
490	20250206	133100	179754605	4480	4480	4480	4480	2
491	20250206	133000	179745645	4485	4485	4485	4485	1
492	20250206	132900	179741160	4485	4455	4485	4450	3245
493	20250206	132800	165245075	4450	4455	4460	4450	288
494	20250206	132700	163961930	4455	4445	4455	4445	394
495	20250206	132600	162209095	4440	4440	4440	4440	165
496	20250206	132500	161476495	4440	4430	4440	4430	778
497	20250206	132400	158022545	4435	4425	4435	4425	312
498	20250206	132300	156640260	4425	4425	4425	4425	0
499	20250206	132200	156640260	4425	4425	4425	4425	50
500	20250206	132100	156419010	4415	4420	4420	4415	4
501	20250206	132000	156401345	4425	4425	4425	4425	2
502	20250206	131900	156392495	4430	4430	4430	4430	0
503	20250206	131800	156392495	4430	4385	4430	4385	5813
504	20250206	131700	130793570	4370	4370	4370	4370	1
505	20250206	131600	130789200	4365	4365	4365	4365	0
506	20250206	131500	130789200	4365	4365	4365	4365	0
507	20250206	131400	130789200	4365	4365	4365	4365	19
508	20250206	131300	130706265	4390	4390	4390	4390	24
509	20250206	131200	130600905	4390	4390	4390	4390	1
510	20250206	131100	130596515	4380	4380	4380	4380	0
511	20250206	131000	130596515	4380	4380	4380	4380	0
512	20250206	130900	130596515	4380	4370	4380	4370	2347
513	20250206	130800	120328270	4365	4365	4365	4365	1003
514	20250206	130700	115950175	4370	4370	4370	4370	0
515	20250206	130600	115950175	4370	4370	4370	4370	0
516	20250206	130500	115950175	4370	4370	4370	4370	996
517	20250206	130400	111597655	4370	4370	4370	4370	1220
518	20250206	130300	106266255	4360	4360	4360	4360	0
519	20250206	130200	106266255	4360	4360	4360	4360	0
520	20250206	130100	106266255	4360	4360	4360	4360	0
521	20250206	130000	106266255	4360	4360	4365	4360	1111
522	20250206	125900	101417065	4350	4350	4350	4350	0
523	20250206	125800	101417065	4350	4355	4355	4350	43
524	20250206	125700	101229815	4345	4345	4345	4345	275
525	20250206	125600	100034940	4340	4365	4365	4340	192
526	20250206	125500	99200360	4370	4370	4370	4370	0
527	20250206	125400	99200360	4370	4370	4370	4370	0
528	20250206	125300	99200360	4370	4370	4370	4370	0
529	20250206	125200	99200360	4370	4370	4370	4370	35
530	20250206	125100	99047410	4370	4370	4370	4370	0
531	20250206	125000	99047410	4370	4370	4370	4370	0
532	20250206	124900	99047410	4370	4370	4370	4370	0
533	20250206	124800	99047410	4370	4370	4370	4370	226
534	20250206	124700	98059790	4360	4370	4370	4360	66
535	20250206	124600	97771970	4370	4370	4370	4370	0
536	20250206	124500	97771970	4370	4370	4370	4370	0
537	20250206	124400	97771970	4370	4370	4370	4370	200
538	20250206	124300	96897970	4370	4370	4370	4370	0
539	20250206	124200	96897970	4370	4370	4370	4370	496
540	20250206	124100	94730450	4370	4365	4370	4365	2312
541	20250206	124000	84629510	4365	4365	4365	4365	17
542	20250206	123900	84555305	4360	4360	4360	4360	0
543	20250206	123800	84555305	4360	4355	4360	4355	518
544	20250206	123700	82299240	4350	4340	4350	4340	555
545	20250206	123600	79885120	4350	4350	4350	4350	22
546	20250206	123500	79789420	4350	4350	4350	4350	0
547	20250206	123400	79789420	4350	4350	4350	4350	0
548	20250206	123300	79789420	4350	4350	4350	4350	1
549	20250206	123200	79785070	4350	4355	4355	4350	148
550	20250206	123100	79140770	4350	4350	4350	4350	0
551	20250206	123000	79140770	4350	4350	4350	4350	0
552	20250206	122900	79140770	4350	4350	4350	4350	0
553	20250206	122800	79140770	4350	4350	4350	4350	295
554	20250206	122700	77857520	4350	4350	4350	4350	765
555	20250206	122600	74529770	4350	4350	4350	4350	0
556	20250206	122500	74529770	4350	4350	4350	4350	0
557	20250206	122400	74529770	4350	4350	4350	4350	0
558	20250206	122300	74529770	4350	4350	4350	4350	0
559	20250206	122200	74529770	4350	4350	4350	4350	0
560	20250206	122100	74529770	4350	4350	4350	4350	84
561	20250206	122000	74164370	4360	4360	4360	4360	0
562	20250206	121900	74164370	4360	4360	4360	4360	0
563	20250206	121800	74164370	4360	4360	4360	4360	0
564	20250206	121700	74164370	4360	4360	4360	4360	0
565	20250206	121600	74164370	4360	4360	4360	4360	0
566	20250206	121500	74164370	4360	4360	4360	4360	0
567	20250206	121400	74164370	4360	4360	4360	4360	0
568	20250206	121300	74164370	4360	4360	4360	4360	0
569	20250206	121200	74164370	4360	4360	4360	4360	0
570	20250206	121100	74164370	4360	4360	4360	4360	0
571	20250206	121000	74164370	4360	4360	4360	4360	0
572	20250206	120900	74164370	4360	4360	4360	4360	0
573	20250206	120800	74164370	4360	4360	4360	4360	0
574	20250206	120700	74164370	4360	4360	4360	4360	0
575	20250206	120600	74164370	4360	4360	4360	4360	0
576	20250206	120500	74164370	4360	4360	4360	4360	0
577	20250206	120400	74164370	4360	4360	4360	4360	0
578	20250206	120300	74164370	4360	4360	4360	4360	0
579	20250206	120200	74164370	4360	4360	4360	4360	0
580	20250206	120100	74164370	4360	4370	4370	4360	31
581	20250206	120000	74028910	4370	4370	4370	4370	0
582	20250206	115900	74028910	4370	4370	4370	4370	0
583	20250206	115800	74028910	4370	4370	4370	4370	11
584	20250206	115700	73980840	4370	4370	4370	4370	0
585	20250206	115600	73980840	4370	4370	4370	4370	0
586	20250206	115500	73980840	4370	4370	4370	4370	0
587	20250206	115400	73980840	4370	4370	4370	4370	0
588	20250206	115300	73980840	4370	4370	4370	4370	3
589	20250206	115200	73967730	4380	4380	4380	4380	1
590	20250206	115100	73963350	4350	4375	4380	4350	207
591	20250206	115000	73060195	4375	4375	4375	4375	0
592	20250206	114900	73060195	4375	4375	4375	4375	0
593	20250206	114800	73060195	4375	4375	4375	4375	1
594	20250206	114700	73055820	4340	4340	4340	4340	0
595	20250206	114600	73055820	4340	4340	4340	4340	0
596	20250206	114500	73055820	4340	4340	4340	4340	0
597	20250206	114400	73055820	4340	4340	4340	4340	0
598	20250206	114300	73055820	4340	4340	4340	4340	0
599	20250206	114200	73055820	4340	4340	4340	4340	0
600	20250206	114100	73055820	4340	4340	4340	4340	2
601	20250206	114000	73047140	4380	4380	4380	4380	0
602	20250206	113900	73047140	4380	4380	4380	4380	0
603	20250206	113800	73047140	4380	4380	4380	4380	0
604	20250206	113700	73047140	4380	4380	4380	4380	0
605	20250206	113600	73047140	4380	4375	4380	4375	120
606	20250206	113500	72521845	4370	4370	4370	4370	0
607	20250206	113400	72521845	4370	4370	4370	4370	430
608	20250206	113300	70642745	4370	4370	4370	4370	369
609	20250206	113200	69030215	4370	4370	4370	4370	0
610	20250206	113100	69030215	4370	4370	4370	4370	24
611	20250206	113000	68925335	4370	4370	4370	4370	0
612	20250206	112900	68925335	4370	4370	4370	4370	0
613	20250206	112800	68925335	4370	4370	4370	4370	0
614	20250206	112700	68925335	4370	4370	4370	4370	0
615	20250206	112600	68925335	4370	4370	4370	4370	0
616	20250206	112500	68925335	4370	4370	4370	4370	0
617	20250206	112400	68925335	4370	4370	4370	4370	0
618	20250206	112300	68925335	4370	4370	4370	4370	0
619	20250206	112200	68925335	4370	4370	4370	4370	0
620	20250206	112100	68925335	4370	4370	4370	4370	7
621	20250206	112000	68894745	4370	4370	4370	4370	0
622	20250206	111900	68894745	4370	4370	4370	4370	200
623	20250206	111800	68020745	4370	4370	4370	4370	0
624	20250206	111700	68020745	4370	4370	4370	4370	0
625	20250206	111600	68020745	4370	4370	4370	4370	0
626	20250206	111500	68020745	4370	4370	4370	4370	0
627	20250206	111400	68020745	4370	4370	4370	4370	0
628	20250206	111300	68020745	4370	4370	4370	4370	0
629	20250206	111200	68020745	4370	4370	4370	4370	0
630	20250206	111100	68020745	4370	4370	4370	4370	0
631	20250206	111000	68020745	4370	4370	4370	4370	0
632	20250206	110900	68020745	4370	4350	4370	4350	30
633	20250206	110800	67889995	4350	4350	4350	4350	0
634	20250206	110700	67889995	4350	4345	4350	4345	90
635	20250206	110600	67498505	4350	4350	4350	4350	0
636	20250206	110500	67498505	4350	4350	4350	4350	0
637	20250206	110400	67498505	4350	4350	4350	4350	0
638	20250206	110300	67498505	4350	4350	4350	4350	0
639	20250206	110200	67498505	4350	4350	4350	4350	50
640	20250206	110100	67281005	4335	4335	4335	4335	0
641	20250206	110000	67281005	4335	4335	4335	4335	0
642	20250206	105900	67281005	4335	4335	4335	4335	0
643	20250206	105800	67281005	4335	4335	4335	4335	0
644	20250206	105700	67281005	4335	4335	4335	4335	0
645	20250206	105600	67281005	4335	4335	4335	4335	0
646	20250206	105500	67281005	4335	4335	4335	4335	0
647	20250206	105400	67281005	4335	4335	4335	4335	0
648	20250206	105300	67281005	4335	4335	4340	4335	127
649	20250206	105200	66730360	4335	4335	4335	4335	3
650	20250206	105100	66717355	4335	4335	4335	4335	0
651	20250206	105000	66717355	4335	4335	4335	4335	0
652	20250206	104900	66717355	4335	4335	4335	4335	0
653	20250206	104800	66717355	4335	4335	4335	4335	0
654	20250206	104700	66717355	4335	4335	4335	4335	0
655	20250206	104600	66717355	4335	4335	4335	4335	0
656	20250206	104500	66717355	4335	4335	4335	4335	0
657	20250206	104400	66717355	4335	4340	4340	4335	127
658	20250206	104300	66166655	4320	4320	4320	4320	0
659	20250206	104200	66166655	4320	4320	4320	4320	209
660	20250206	104100	65263775	4320	4325	4325	4320	300
661	20250206	104000	63966775	4330	4330	4330	4330	1
662	20250206	103900	63962445	4335	4335	4335	4335	13
663	20250206	103800	63906090	4335	4335	4335	4335	0
664	20250206	103700	63906090	4335	4335	4335	4335	0
665	20250206	103600	63906090	4335	4340	4340	4335	84
666	20250206	103500	63541545	4320	4320	4320	4320	0
667	20250206	103400	63541545	4320	4320	4320	4320	241
668	20250206	103300	62500425	4320	4320	4320	4320	0
669	20250206	103200	62500425	4320	4320	4320	4320	0
670	20250206	103100	62500425	4320	4320	4320	4320	1
671	20250206	103000	62496105	4320	4320	4320	4320	0
672	20250206	102900	62496105	4320	4320	4320	4320	0
673	20250206	102800	62496105	4320	4320	4320	4320	0
674	20250206	102700	62496105	4320	4320	4320	4320	100
675	20250206	102600	62064105	4320	4320	4320	4320	0
676	20250206	102500	62064105	4320	4335	4335	4320	99
677	20250206	102400	61636165	4355	4355	4355	4355	0
678	20250206	102300	61636165	4355	4355	4355	4355	0
679	20250206	102200	61636165	4355	4355	4355	4355	0
680	20250206	102100	61636165	4355	4355	4355	4355	0
681	20250206	102000	61636165	4355	4340	4355	4340	221
682	20250206	101900	60676710	4340	4340	4340	4340	0
683	20250206	101800	60676710	4340	4340	4340	4340	0
684	20250206	101700	60676710	4340	4340	4340	4340	0
685	20250206	101600	60676710	4340	4340	4340	4340	0
686	20250206	101500	60676710	4340	4340	4340	4340	0
687	20250206	101400	60676710	4340	4345	4345	4335	258
688	20250206	101300	59556790	4345	4345	4345	4345	12
689	20250206	101200	59504650	4340	4340	4340	4340	1
690	20250206	101100	59500310	4335	4335	4335	4335	0
691	20250206	101000	59500310	4335	4340	4340	4335	150
692	20250206	100900	58849920	4335	4340	4340	4335	72
693	20250206	100800	58537655	4375	4375	4375	4375	0
694	20250206	100700	58537655	4375	4365	4375	4365	20
695	20250206	100600	58450235	4355	4355	4355	4355	227
696	20250206	100500	57461650	4370	4330	4370	4330	19
697	20250206	100400	57379180	4370	4335	4370	4330	519
698	20250206	100300	55111450	4335	4335	4335	4335	0
699	20250206	100200	55111450	4335	4335	4335	4335	0
700	20250206	100100	55111450	4335	4335	4335	4335	0
701	20250206	100000	55111450	4335	4320	4335	4320	102
702	20250206	095900	54670375	4310	4320	4320	4310	251
703	20250206	095800	53587730	4325	4325	4325	4325	133
704	20250206	095700	53012505	4320	4330	4330	4320	708
705	20250206	095600	49952750	4330	4335	4335	4330	373
706	20250206	095500	48337160	4360	4360	4360	4360	0
707	20250206	095400	48337160	4360	4360	4360	4360	7
708	20250206	095300	48306640	4360	4340	4360	4335	536
709	20250206	095200	45977130	4345	4345	4345	4345	0
710	20250206	095100	45977130	4345	4345	4345	4345	0
711	20250206	095000	45977130	4345	4345	4345	4345	0
712	20250206	094900	45977130	4345	4345	4345	4345	8
713	20250206	094800	45942370	4350	4350	4350	4350	198
714	20250206	094700	45081070	4350	4350	4350	4350	0
715	20250206	094600	45081070	4350	4350	4350	4350	3
716	20250206	094500	45068020	4370	4370	4370	4370	1
717	20250206	094400	45063650	4350	4370	4370	4350	188
718	20250206	094300	44245830	4370	4350	4370	4350	16
719	20250206	094200	44176210	4350	4350	4350	4350	7
720	20250206	094100	44145760	4345	4345	4345	4345	0
721	20250206	094000	44145760	4345	4345	4345	4345	0
722	20250206	093900	44145760	4345	4345	4345	4345	0
723	20250206	093800	44145760	4345	4345	4345	4345	0
724	20250206	093700	44145760	4345	4345	4345	4345	0
725	20250206	093600	44145760	4345	4345	4345	4345	77
726	20250206	093500	43811195	4345	4345	4345	4345	26
727	20250206	093400	43698225	4345	4345	4345	4345	41
728	20250206	093300	43520080	4345	4370	4370	4345	2
729	20250206	093200	43511365	4380	4380	4380	4380	8
730	20250206	093100	43476325	4380	4380	4380	4380	0
731	20250206	093000	43476325	4380	4380	4380	4380	0
732	20250206	092900	43476325	4380	4380	4380	4380	0
733	20250206	092800	43476325	4380	4380	4380	4380	0
734	20250206	092700	43476325	4380	4380	4380	4380	0
735	20250206	092600	43476325	4380	4380	4380	4380	230
736	20250206	092500	42468925	4380	4390	4390	4380	50
737	20250206	092400	42249875	4360	4360	4360	4360	20
738	20250206	092300	42162675	4390	4390	4390	4390	0
739	20250206	092200	42162675	4390	4390	4390	4390	0
740	20250206	092100	42162675	4390	4385	4390	4385	65
741	20250206	092000	41877575	4385	4345	4390	4345	659
742	20250206	091900	39003770	4335	4335	4335	4335	3
743	20250206	091800	38990765	4335	4335	4335	4335	0
744	20250206	091700	38990765	4335	4335	4335	4335	0
745	20250206	091600	38990765	4335	4335	4335	4335	79
746	20250206	091500	38648300	4335	4335	4335	4335	10
747	20250206	091400	38604950	4335	4335	4335	4335	42
748	20250206	091300	38422880	4335	4340	4340	4335	190
749	20250206	091200	37598580	4345	4345	4345	4345	14
750	20250206	091100	37537750	4355	4360	4360	4355	123
751	20250206	091000	37001585	4370	4370	4370	4370	17
752	20250206	090900	36927295	4375	4375	4375	4375	0
753	20250206	090800	36927295	4375	4375	4375	4375	12
754	20250206	090700	36874795	4380	4380	4380	4380	0
755	20250206	090600	36874795	4380	4380	4380	4380	0
756	20250206	090500	36874795	4380	4380	4380	4365	415
757	20250206	090400	35062645	4385	4385	4385	4385	55
758	20250206	090300	34821470	4385	4405	4405	4350	668
759	20250206	090200	31908535	4365	4420	4420	4360	519
760	20250206	090100	29644815	4360	4365	4455	4355	3676
761	20250206	090000	13554560	4465	4365	4470	4285	3056