KissMeData/333430/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	211900	11509921740	4985	4985	4985	4985	17544
3	20250206	211800	11509921740	4985	4985	4985	4985	0
4	20250206	211700	11509921740	4985	4985	4985	4985	0
5	20250206	211600	11509921740	4985	4985	4985	4985	0
6	20250206	211500	11509921740	4985	4985	4985	4985	0
7	20250206	211400	11509921740	4985	4985	4985	4985	0
8	20250206	211300	11509921740	4985	4985	4985	4985	0
9	20250206	211200	11509921740	4985	4985	4985	4985	0
10	20250206	211100	11509921740	4985	4985	4985	4985	0
11	20250206	211000	11509921740	4985	4985	4985	4985	0
12	20250206	210900	11509921740	4985	4985	4985	4985	0
13	20250206	210800	11509921740	4985	4985	4985	4985	0
14	20250206	210700	11509921740	4985	4985	4985	4985	0
15	20250206	210600	11509921740	4985	4985	4985	4985	0
16	20250206	210500	11509921740	4985	4985	4985	4985	0
17	20250206	210400	11509921740	4985	4985	4985	4985	0
18	20250206	210300	11509921740	4985	4985	4985	4985	0
19	20250206	210200	11509921740	4985	4985	4985	4985	0
20	20250206	210100	11509921740	4985	4985	4985	4985	0
21	20250206	210000	11509921740	4985	4985	4985	4985	0
22	20250206	205900	11509921740	4985	4985	4985	4985	0
23	20250206	205800	11509921740	4985	4985	4985	4985	0
24	20250206	205700	11509921740	4985	4985	4985	4985	0
25	20250206	205600	11509921740	4985	4985	4985	4985	0
26	20250206	205500	11509921740	4985	4985	4985	4985	0
27	20250206	205400	11509921740	4985	4985	4985	4985	0
28	20250206	205300	11509921740	4985	4985	4985	4985	0
29	20250206	205200	11509921740	4985	4985	4985	4985	0
30	20250206	205100	11509921740	4985	4985	4985	4985	0
31	20250206	205000	11509921740	4985	4985	4985	4985	0
32	20250206	204900	11509921740	4985	4985	4985	4985	17544
33	20250206	204800	11509921740	4985	4985	4985	4985	0
34	20250206	204700	11509921740	4985	4985	4985	4985	0
35	20250206	204600	11509921740	4985	4985	4985	4985	0
36	20250206	204500	11509921740	4985	4985	4985	4985	0
37	20250206	204400	11509921740	4985	4985	4985	4985	0
38	20250206	204300	11509921740	4985	4985	4985	4985	0
39	20250206	204200	11509921740	4985	4985	4985	4985	0
40	20250206	204100	11509921740	4985	4985	4985	4985	0
41	20250206	204000	11509921740	4985	4985	4985	4985	0
42	20250206	203900	11509921740	4985	4985	4985	4985	0
43	20250206	203800	11509921740	4985	4985	4985	4985	0
44	20250206	203700	11509921740	4985	4985	4985	4985	0
45	20250206	203600	11509921740	4985	4985	4985	4985	0
46	20250206	203500	11509921740	4985	4985	4985	4985	0
47	20250206	203400	11509921740	4985	4985	4985	4985	0
48	20250206	203300	11509921740	4985	4985	4985	4985	0
49	20250206	203200	11509921740	4985	4985	4985	4985	0
50	20250206	203100	11509921740	4985	4985	4985	4985	0
51	20250206	203000	11509921740	4985	4985	4985	4985	0
52	20250206	202900	11509921740	4985	4985	4985	4985	0
53	20250206	202800	11509921740	4985	4985	4985	4985	0
54	20250206	202700	11509921740	4985	4985	4985	4985	0
55	20250206	202600	11509921740	4985	4985	4985	4985	0
56	20250206	202500	11509921740	4985	4985	4985	4985	0
57	20250206	202400	11509921740	4985	4985	4985	4985	0
58	20250206	202300	11509921740	4985	4985	4985	4985	0
59	20250206	202200	11509921740	4985	4985	4985	4985	0
60	20250206	202100	11509921740	4985	4985	4985	4985	0
61	20250206	202000	11509921740	4985	4985	4985	4985	0
62	20250206	201900	11509921740	4985	4985	4985	4985	17544
63	20250206	201800	11509921740	4985	4985	4985	4985	0
64	20250206	201700	11509921740	4985	4985	4985	4985	0
65	20250206	201600	11509921740	4985	4985	4985	4985	0
66	20250206	201500	11509921740	4985	4985	4985	4985	0
67	20250206	201400	11509921740	4985	4985	4985	4985	0
68	20250206	201300	11509921740	4985	4985	4985	4985	0
69	20250206	201200	11509921740	4985	4985	4985	4985	0
70	20250206	201100	11509921740	4985	4985	4985	4985	0
71	20250206	201000	11509921740	4985	4985	4985	4985	0
72	20250206	200900	11509921740	4985	4985	4985	4985	0
73	20250206	200800	11509921740	4985	4985	4985	4985	0
74	20250206	200700	11509921740	4985	4985	4985	4985	0
75	20250206	200600	11509921740	4985	4985	4985	4985	0
76	20250206	200500	11509921740	4985	4985	4985	4985	0
77	20250206	200400	11509921740	4985	4985	4985	4985	0
78	20250206	200300	11509921740	4985	4985	4985	4985	0
79	20250206	200200	11509921740	4985	4985	4985	4985	0
80	20250206	200100	11509921740	4985	4985	4985	4985	0
81	20250206	200000	11509921740	4985	4985	4985	4985	0
82	20250206	195900	11509921740	4985	4985	4985	4985	0
83	20250206	195800	11509921740	4985	4985	4985	4985	0
84	20250206	195700	11509921740	4985	4985	4985	4985	0
85	20250206	195600	11509921740	4985	4985	4985	4985	0
86	20250206	195500	11509921740	4985	4985	4985	4985	0
87	20250206	195400	11509921740	4985	4985	4985	4985	0
88	20250206	195300	11509921740	4985	4985	4985	4985	0
89	20250206	195200	11509921740	4985	4985	4985	4985	0
90	20250206	195100	11509921740	4985	4985	4985	4985	0
91	20250206	195000	11509921740	4985	4985	4985	4985	0
92	20250206	194900	11509921740	4985	4985	4985	4985	17544
93	20250206	194800	11509921740	4985	4985	4985	4985	0
94	20250206	194700	11509921740	4985	4985	4985	4985	0
95	20250206	194600	11509921740	4985	4985	4985	4985	0
96	20250206	194500	11509921740	4985	4985	4985	4985	0
97	20250206	194400	11509921740	4985	4985	4985	4985	0
98	20250206	194300	11509921740	4985	4985	4985	4985	0
99	20250206	194200	11509921740	4985	4985	4985	4985	0
100	20250206	194100	11509921740	4985	4985	4985	4985	0
101	20250206	194000	11509921740	4985	4985	4985	4985	0
102	20250206	193900	11509921740	4985	4985	4985	4985	0
103	20250206	193800	11509921740	4985	4985	4985	4985	0
104	20250206	193700	11509921740	4985	4985	4985	4985	0
105	20250206	193600	11509921740	4985	4985	4985	4985	0
106	20250206	193500	11509921740	4985	4985	4985	4985	0
107	20250206	193400	11509921740	4985	4985	4985	4985	0
108	20250206	193300	11509921740	4985	4985	4985	4985	0
109	20250206	193200	11509921740	4985	4985	4985	4985	0
110	20250206	193100	11509921740	4985	4985	4985	4985	0
111	20250206	193000	11509921740	4985	4985	4985	4985	0
112	20250206	192900	11509921740	4985	4985	4985	4985	0
113	20250206	192800	11509921740	4985	4985	4985	4985	0
114	20250206	192700	11509921740	4985	4985	4985	4985	0
115	20250206	192600	11509921740	4985	4985	4985	4985	0
116	20250206	192500	11509921740	4985	4985	4985	4985	0
117	20250206	192400	11509921740	4985	4985	4985	4985	0
118	20250206	192300	11509921740	4985	4985	4985	4985	0
119	20250206	192200	11509921740	4985	4985	4985	4985	0
120	20250206	192100	11509921740	4985	4985	4985	4985	0
121	20250206	192000	11509921740	4985	4985	4985	4985	0
122	20250206	191900	11509921740	4985	4985	4985	4985	17544
123	20250206	191800	11509921740	4985	4985	4985	4985	0
124	20250206	191700	11509921740	4985	4985	4985	4985	0
125	20250206	191600	11509921740	4985	4985	4985	4985	0
126	20250206	191500	11509921740	4985	4985	4985	4985	0
127	20250206	191400	11509921740	4985	4985	4985	4985	0
128	20250206	191300	11509921740	4985	4985	4985	4985	0
129	20250206	191200	11509921740	4985	4985	4985	4985	0
130	20250206	191100	11509921740	4985	4985	4985	4985	0
131	20250206	191000	11509921740	4985	4985	4985	4985	0
132	20250206	190900	11509921740	4985	4985	4985	4985	0
133	20250206	190800	11509921740	4985	4985	4985	4985	0
134	20250206	190700	11509921740	4985	4985	4985	4985	0
135	20250206	190600	11509921740	4985	4985	4985	4985	0
136	20250206	190500	11509921740	4985	4985	4985	4985	0
137	20250206	190400	11509921740	4985	4985	4985	4985	0
138	20250206	190300	11509921740	4985	4985	4985	4985	0
139	20250206	190200	11509921740	4985	4985	4985	4985	0
140	20250206	190100	11509921740	4985	4985	4985	4985	0
141	20250206	190000	11509921740	4985	4985	4985	4985	0
142	20250206	185900	11509921740	4985	4985	4985	4985	0
143	20250206	185800	11509921740	4985	4985	4985	4985	0
144	20250206	185700	11509921740	4985	4985	4985	4985	0
145	20250206	185600	11509921740	4985	4985	4985	4985	0
146	20250206	185500	11509921740	4985	4985	4985	4985	0
147	20250206	185400	11509921740	4985	4985	4985	4985	0
148	20250206	185300	11509921740	4985	4985	4985	4985	0
149	20250206	185200	11509921740	4985	4985	4985	4985	0
150	20250206	185100	11509921740	4985	4985	4985	4985	0
151	20250206	185000	11509921740	4985	4985	4985	4985	0
152	20250206	184900	11509921740	4985	4985	4985	4985	17544
153	20250206	184800	11509921740	4985	4985	4985	4985	0
154	20250206	184700	11509921740	4985	4985	4985	4985	0
155	20250206	184600	11509921740	4985	4985	4985	4985	0
156	20250206	184500	11509921740	4985	4985	4985	4985	0
157	20250206	184400	11509921740	4985	4985	4985	4985	0
158	20250206	184300	11509921740	4985	4985	4985	4985	0
159	20250206	184200	11509921740	4985	4985	4985	4985	0
160	20250206	184100	11509921740	4985	4985	4985	4985	0
161	20250206	184000	11509921740	4985	4985	4985	4985	0
162	20250206	183900	11509921740	4985	4985	4985	4985	0
163	20250206	183800	11509921740	4985	4985	4985	4985	0
164	20250206	183700	11509921740	4985	4985	4985	4985	0
165	20250206	183600	11509921740	4985	4985	4985	4985	0
166	20250206	183500	11509921740	4985	4985	4985	4985	0
167	20250206	183400	11509921740	4985	4985	4985	4985	0
168	20250206	183300	11509921740	4985	4985	4985	4985	0
169	20250206	183200	11509921740	4985	4985	4985	4985	0
170	20250206	183100	11509921740	4985	4985	4985	4985	0
171	20250206	183000	11509921740	4985	4985	4985	4985	0
172	20250206	182900	11509921740	4985	4985	4985	4985	0
173	20250206	182800	11509921740	4985	4985	4985	4985	0
174	20250206	182700	11509921740	4985	4985	4985	4985	0
175	20250206	182600	11509921740	4985	4985	4985	4985	0
176	20250206	182500	11509921740	4985	4985	4985	4985	0
177	20250206	182400	11509921740	4985	4985	4985	4985	0
178	20250206	182300	11509921740	4985	4985	4985	4985	0
179	20250206	182200	11509921740	4985	4985	4985	4985	0
180	20250206	182100	11509921740	4985	4985	4985	4985	0
181	20250206	182000	11509921740	4985	4985	4985	4985	0
182	20250206	181900	11509921740	4985	4985	4985	4985	17544
183	20250206	181800	11509921740	4985	4985	4985	4985	0
184	20250206	181700	11509921740	4985	4985	4985	4985	0
185	20250206	181600	11509921740	4985	4985	4985	4985	0
186	20250206	181500	11509921740	4985	4985	4985	4985	0
187	20250206	181400	11509921740	4985	4985	4985	4985	0
188	20250206	181300	11509921740	4985	4985	4985	4985	0
189	20250206	181200	11509921740	4985	4985	4985	4985	0
190	20250206	181100	11509921740	4985	4985	4985	4985	0
191	20250206	181000	11509921740	4985	4985	4985	4985	0
192	20250206	180900	11509921740	4985	4985	4985	4985	0
193	20250206	180800	11509921740	4985	4985	4985	4985	0
194	20250206	180700	11509921740	4985	4985	4985	4985	0
195	20250206	180600	11509921740	4985	4985	4985	4985	0
196	20250206	180500	11509921740	4985	4985	4985	4985	0
197	20250206	180400	11509921740	4985	4985	4985	4985	0
198	20250206	180300	11509921740	4985	4985	4985	4985	0
199	20250206	180200	11509921740	4985	4985	4985	4985	0
200	20250206	180100	11509921740	4985	4985	4985	4985	0
201	20250206	180000	11509921740	4985	4985	4985	4985	0
202	20250206	175900	11509921740	4985	4985	4985	4985	0
203	20250206	175800	11509921740	4985	4985	4985	4985	0
204	20250206	175700	11509921740	4985	4985	4985	4985	0
205	20250206	175600	11509921740	4985	4985	4985	4985	0
206	20250206	175500	11509921740	4985	4985	4985	4985	0
207	20250206	175400	11509921740	4985	4985	4985	4985	0
208	20250206	175300	11509921740	4985	4985	4985	4985	0
209	20250206	175200	11509921740	4985	4985	4985	4985	0
210	20250206	175100	11509921740	4985	4985	4985	4985	0
211	20250206	175000	11509921740	4985	4985	4985	4985	0
212	20250206	174900	11509921740	4985	4985	4985	4985	17544
213	20250206	174800	11509921740	4985	4985	4985	4985	0
214	20250206	174700	11509921740	4985	4985	4985	4985	0
215	20250206	174600	11509921740	4985	4985	4985	4985	0
216	20250206	174500	11509921740	4985	4985	4985	4985	0
217	20250206	174400	11509921740	4985	4985	4985	4985	0
218	20250206	174300	11509921740	4985	4985	4985	4985	0
219	20250206	174200	11509921740	4985	4985	4985	4985	0
220	20250206	174100	11509921740	4985	4985	4985	4985	0
221	20250206	174000	11509921740	4985	4985	4985	4985	0
222	20250206	173900	11509921740	4985	4985	4985	4985	0
223	20250206	173800	11509921740	4985	4985	4985	4985	0
224	20250206	173700	11509921740	4985	4985	4985	4985	0
225	20250206	173600	11509921740	4985	4985	4985	4985	0
226	20250206	173500	11509921740	4985	4985	4985	4985	0
227	20250206	173400	11509921740	4985	4985	4985	4985	0
228	20250206	173300	11509921740	4985	4985	4985	4985	0
229	20250206	173200	11509921740	4985	4985	4985	4985	0
230	20250206	173100	11509921740	4985	4985	4985	4985	0
231	20250206	173000	11509921740	4985	4985	4985	4985	0
232	20250206	172900	11509921740	4985	4985	4985	4985	0
233	20250206	172800	11509921740	4985	4985	4985	4985	0
234	20250206	172700	11509921740	4985	4985	4985	4985	0
235	20250206	172600	11509921740	4985	4985	4985	4985	0
236	20250206	172500	11509921740	4985	4985	4985	4985	0
237	20250206	172400	11509921740	4985	4985	4985	4985	0
238	20250206	172300	11509921740	4985	4985	4985	4985	0
239	20250206	172200	11509921740	4985	4985	4985	4985	0
240	20250206	172100	11509921740	4985	4985	4985	4985	0
241	20250206	172000	11509921740	4985	4985	4985	4985	0
242	20250206	171900	11509921740	4985	4985	4985	4985	17544
243	20250206	171800	11509921740	4985	4985	4985	4985	0
244	20250206	171700	11509921740	4985	4985	4985	4985	0
245	20250206	171600	11509921740	4985	4985	4985	4985	0
246	20250206	171500	11509921740	4985	4985	4985	4985	0
247	20250206	171400	11509921740	4985	4985	4985	4985	0
248	20250206	171300	11509921740	4985	4985	4985	4985	0
249	20250206	171200	11509921740	4985	4985	4985	4985	0
250	20250206	171100	11509921740	4985	4985	4985	4985	0
251	20250206	171000	11509921740	4985	4985	4985	4985	0
252	20250206	170900	11509921740	4985	4985	4985	4985	0
253	20250206	170800	11509921740	4985	4985	4985	4985	0
254	20250206	170700	11509921740	4985	4985	4985	4985	0
255	20250206	170600	11509921740	4985	4985	4985	4985	0
256	20250206	170500	11509921740	4985	4985	4985	4985	0
257	20250206	170400	11509921740	4985	4985	4985	4985	0
258	20250206	170300	11509921740	4985	4985	4985	4985	0
259	20250206	170200	11509921740	4985	4985	4985	4985	0
260	20250206	170100	11509921740	4985	4985	4985	4985	0
261	20250206	170000	11509921740	4985	4985	4985	4985	0
262	20250206	165900	11509921740	4985	4985	4985	4985	0
263	20250206	165800	11509921740	4985	4985	4985	4985	0
264	20250206	165700	11509921740	4985	4985	4985	4985	0
265	20250206	165600	11509921740	4985	4985	4985	4985	0
266	20250206	165500	11509921740	4985	4985	4985	4985	0
267	20250206	165400	11509921740	4985	4985	4985	4985	0
268	20250206	165300	11509921740	4985	4985	4985	4985	0
269	20250206	165200	11509921740	4985	4985	4985	4985	0
270	20250206	165100	11509921740	4985	4985	4985	4985	0
271	20250206	165000	11509921740	4985	4985	4985	4985	0
272	20250206	164900	11509921740	4985	4985	4985	4985	17544
273	20250206	164800	11509921740	4985	4985	4985	4985	0
274	20250206	164700	11509921740	4985	4985	4985	4985	0
275	20250206	164600	11509921740	4985	4985	4985	4985	0
276	20250206	164500	11509921740	4985	4985	4985	4985	0
277	20250206	164400	11509921740	4985	4985	4985	4985	0
278	20250206	164300	11509921740	4985	4985	4985	4985	0
279	20250206	164200	11509921740	4985	4985	4985	4985	0
280	20250206	164100	11509921740	4985	4985	4985	4985	0
281	20250206	164000	11509921740	4985	4985	4985	4985	0
282	20250206	163900	11509921740	4985	4985	4985	4985	0
283	20250206	163800	11509921740	4985	4985	4985	4985	0
284	20250206	163700	11509921740	4985	4985	4985	4985	0
285	20250206	163600	11509921740	4985	4985	4985	4985	0
286	20250206	163500	11509921740	4985	4985	4985	4985	0
287	20250206	163400	11509921740	4985	4985	4985	4985	0
288	20250206	163300	11509921740	4985	4985	4985	4985	0
289	20250206	163200	11509921740	4985	4985	4985	4985	0
290	20250206	163100	11509921740	4985	4985	4985	4985	0
291	20250206	163000	11509921740	4985	4985	4985	4985	0
292	20250206	162900	11509921740	4985	4985	4985	4985	0
293	20250206	162800	11509921740	4985	4985	4985	4985	0
294	20250206	162700	11509921740	4985	4985	4985	4985	0
295	20250206	162600	11509921740	4985	4985	4985	4985	0
296	20250206	162500	11509921740	4985	4985	4985	4985	0
297	20250206	162400	11509921740	4985	4985	4985	4985	0
298	20250206	162300	11509921740	4985	4985	4985	4985	0
299	20250206	162200	11509921740	4985	4985	4985	4985	0
300	20250206	162100	11509921740	4985	4985	4985	4985	0
301	20250206	162000	11509921740	4985	4985	4985	4985	0
302	20250206	161900	11509921740	4985	4985	4985	4985	17544
303	20250206	161800	11509921740	4985	4985	4985	4985	0
304	20250206	161700	11509921740	4985	4985	4985	4985	0
305	20250206	161600	11509921740	4985	4985	4985	4985	0
306	20250206	161500	11509921740	4985	4985	4985	4985	0
307	20250206	161400	11509921740	4985	4985	4985	4985	0
308	20250206	161300	11509921740	4985	4985	4985	4985	0
309	20250206	161200	11509921740	4985	4985	4985	4985	0
310	20250206	161100	11509921740	4985	4985	4985	4985	0
311	20250206	161000	11509921740	4985	4985	4985	4985	0
312	20250206	160900	11509921740	4985	4985	4985	4985	0
313	20250206	160800	11509921740	4985	4985	4985	4985	0
314	20250206	160700	11509921740	4985	4985	4985	4985	0
315	20250206	160600	11509921740	4985	4985	4985	4985	0
316	20250206	160500	11509921740	4985	4985	4985	4985	0
317	20250206	160400	11509921740	4985	4985	4985	4985	0
318	20250206	160300	11509921740	4985	4985	4985	4985	0
319	20250206	160200	11509921740	4985	4985	4985	4985	0
320	20250206	160100	11509921740	4985	4985	4985	4985	0
321	20250206	160000	11509921740	4985	4985	4985	4985	0
322	20250206	155900	11509921740	4985	4985	4985	4985	0
323	20250206	155800	11509921740	4985	4985	4985	4985	0
324	20250206	155700	11509921740	4985	4985	4985	4985	0
325	20250206	155600	11509921740	4985	4985	4985	4985	0
326	20250206	155500	11509921740	4985	4985	4985	4985	0
327	20250206	155400	11509921740	4985	4985	4985	4985	0
328	20250206	155300	11509921740	4985	4985	4985	4985	0
329	20250206	155200	11509921740	4985	4985	4985	4985	0
330	20250206	155100	11509921740	4985	4985	4985	4985	0
331	20250206	155000	11509921740	4985	4985	4985	4985	0
332	20250206	154900	11509921740	4985	4985	4985	4985	17544
333	20250206	154800	11509921740	4985	4985	4985	4985	0
334	20250206	154700	11509921740	4985	4985	4985	4985	0
335	20250206	154600	11509921740	4985	4985	4985	4985	0
336	20250206	154500	11509921740	4985	4985	4985	4985	0
337	20250206	154400	11509921740	4985	4985	4985	4985	0
338	20250206	154300	11509921740	4985	4985	4985	4985	0
339	20250206	154200	11509921740	4985	4985	4985	4985	0
340	20250206	154100	11509921740	4985	4985	4985	4985	0
341	20250206	154000	11509921740	4985	4985	4985	4985	0
342	20250206	153900	11509921740	4985	4985	4985	4985	0
343	20250206	153800	11509921740	4985	4985	4985	4985	0
344	20250206	153700	11509921740	4985	4985	4985	4985	0
345	20250206	153600	11509921740	4985	4985	4985	4985	0
346	20250206	153500	11509921740	4985	4985	4985	4985	0
347	20250206	153400	11509921740	4985	4985	4985	4985	0
348	20250206	153300	11509921740	4985	4985	4985	4985	0
349	20250206	153200	11509921740	4985	4985	4985	4985	0
350	20250206	153100	11509921740	4985	4985	4985	4985	0
351	20250206	153000	11509921740	4985	4985	4985	4985	17544
352	20250206	152900	11422464900	4970	4970	4970	4970	0
353	20250206	152800	11422464900	4970	4970	4970	4970	0
354	20250206	152700	11422464900	4970	4970	4970	4970	0
355	20250206	152600	11422464900	4970	4970	4970	4970	0
356	20250206	152500	11422464900	4970	4970	4970	4970	0
357	20250206	152400	11422464900	4970	4970	4970	4970	0
358	20250206	152300	11422464900	4970	4970	4970	4970	0
359	20250206	152200	11422464900	4970	4970	4970	4970	0
360	20250206	152100	11422464900	4970	4970	4970	4970	0
361	20250206	152000	11422464900	4970	4970	4970	4970	0
362	20250206	151900	11422464900	4970	4965	4970	4960	4778
363	20250206	151800	11398754505	4965	4965	4970	4960	2302
364	20250206	151700	11387326650	4965	4960	4970	4960	2981
365	20250206	151600	11372522140	4960	4950	4960	4940	11856
366	20250206	151500	11313852240	4945	4965	4970	4945	33945
367	20250206	151400	11145609055	4965	4965	4970	4965	2609
368	20250206	151300	11132655355	4970	4965	4975	4965	4463
369	20250206	151200	11110481995	4970	4965	4970	4965	4550
370	20250206	151100	11087889760	4970	4970	4975	4965	5253
371	20250206	151000	11061783285	4970	4965	4970	4965	3580
372	20250206	150900	11044006345	4965	4970	4970	4965	6657
373	20250206	150800	11010940890	4970	4970	4975	4965	5806
374	20250206	150700	10982093950	4975	4970	4975	4965	2222
375	20250206	150600	10971053450	4970	4975	4975	4970	12320
376	20250206	150500	10909810060	4975	4975	4980	4975	4143
377	20250206	150400	10889198010	4980	4985	4990	4975	4030
378	20250206	150300	10869124055	4990	4975	4990	4975	2347
379	20250206	150200	10857423385	4975	4980	4990	4975	7702
380	20250206	150100	10819060780	4980	4980	4980	4975	3335
381	20250206	150000	10802460270	4975	4985	4985	4975	4549
382	20250206	145900	10779820820	4985	4980	4990	4975	3183
383	20250206	145800	10763970170	4980	4990	4990	4980	4594
384	20250206	145700	10741080895	4985	4995	4995	4985	4452
385	20250206	145600	10718853120	4990	4975	4995	4970	12239
386	20250206	145500	10657919840	4980	4985	4990	4980	9319
387	20250206	145400	10611501535	4985	4990	4995	4985	5898
388	20250206	145300	10582091615	4995	4990	4995	4985	3817
389	20250206	145200	10563040840	4995	4995	4995	4990	4574
390	20250206	145100	10540210785	4995	4995	4995	4990	1501
391	20250206	145000	10532716930	4990	4990	4995	4985	2826
392	20250206	144900	10518616810	4985	4985	4990	4985	2047
393	20250206	144800	10508411765	4985	4990	4990	4980	7351
394	20250206	144700	10471789460	4990	4990	4995	4980	12528
395	20250206	144600	10409311540	4990	4985	4990	4975	3606
396	20250206	144500	10391349300	4980	4980	4990	4980	12024
397	20250206	144400	10331465310	4980	4985	4990	4980	9342
398	20250206	144300	10284904175	4985	4995	5000	4985	8670
399	20250206	144200	10241637540	5000	5000	5000	4990	2755
400	20250206	144100	10227885180	5000	4990	5000	4990	6527
401	20250206	144000	10195282975	4990	4990	4990	4985	3259
402	20250206	143900	10179028685	4990	4975	4990	4975	8996
403	20250206	143800	10134225960	4975	4990	4995	4975	16497
404	20250206	143700	10052052070	4990	4995	5010	4990	7195
405	20250206	143600	10016088135	5000	4980	5010	4975	13159
406	20250206	143500	9950445105	4980	4970	4985	4960	17388
407	20250206	143400	9864009385	4965	5020	5020	4965	33099
408	20250206	143300	9699173140	5010	5000	5020	4980	26622
409	20250206	143200	9566229605	4990	5000	5020	4990	15621
410	20250206	143100	9488120245	5000	5010	5020	4990	19390
411	20250206	143000	9391202510	5010	5000	5020	4990	27670
412	20250206	142900	9252806615	4995	5020	5040	4990	45169
413	20250206	142800	9026808460	5010	5040	5050	5000	66536
414	20250206	142700	8692794010	5040	5050	5060	5040	18369
415	20250206	142600	8600053720	5050	5060	5070	5040	41538
416	20250206	142500	8390192090	5060	5080	5080	5060	26966
417	20250206	142400	8253523370	5070	5090	5090	5070	53040
418	20250206	142300	7984016650	5080	5060	5120	5060	161344
419	20250206	142200	7160902050	5060	5050	5090	5030	175511
420	20250206	142100	6271691950	5060	5040	5070	5020	130115
421	20250206	142000	5614808310	5040	4955	5040	4955	127694
422	20250206	141900	4974171155	4960	4930	4960	4925	8505
423	20250206	141800	4932135140	4930	4925	4930	4925	412
424	20250206	141700	4930105390	4925	4920	4930	4920	3188
425	20250206	141600	4914415110	4920	4930	4940	4920	4266
426	20250206	141500	4893413505	4940	4925	4940	4925	540
427	20250206	141400	4890753975	4925	4925	4925	4925	641
428	20250206	141300	4887597050	4925	4940	4940	4925	1525
429	20250206	141200	4880077440	4925	4930	4935	4925	1537
430	20250206	141100	4872500070	4935	4930	4935	4930	177
431	20250206	141000	4871627455	4930	4930	4930	4925	9535
432	20250206	140900	4824663455	4930	4930	4930	4925	1132
433	20250206	140800	4819083040	4930	4935	4935	4930	4542
434	20250206	140700	4796690730	4940	4935	4940	4930	76
435	20250206	140600	4796315855	4940	4940	4940	4935	282
436	20250206	140500	4794923940	4940	4930	4940	4930	528
437	20250206	140400	4792320840	4930	4935	4940	4930	5730
438	20250206	140300	4764060400	4940	4940	4940	4935	1022
439	20250206	140200	4759016720	4940	4950	4950	4940	1549
440	20250206	140100	4751363995	4945	4945	4950	4935	2332
441	20250206	140000	4739842725	4945	4945	4945	4945	693
442	20250206	135900	4736415840	4945	4950	4950	4945	1678
443	20250206	135800	4728114075	4950	4960	4960	4950	468
444	20250206	135700	4725796330	4960	4955	4960	4955	209
445	20250206	135600	4724759710	4955	4955	4960	4955	501
446	20250206	135500	4722277250	4950	4950	4950	4950	0
447	20250206	135400	4722277250	4950	4950	4950	4950	130
448	20250206	135300	4721633750	4950	4950	4950	4950	0
449	20250206	135200	4721633750	4950	4955	4955	4950	2027
450	20250206	135100	4711599510	4955	4955	4955	4955	68
451	20250206	135000	4711262570	4955	4950	4955	4950	338
452	20250206	134900	4709588275	4955	4955	4955	4955	0
453	20250206	134800	4709588275	4955	4955	4955	4950	104
454	20250206	134700	4709072960	4955	4955	4955	4955	116
455	20250206	134600	4708498180	4955	4950	4955	4950	423
456	20250206	134500	4706404070	4955	4955	4955	4955	149
457	20250206	134400	4705665775	4955	4950	4955	4950	65
458	20250206	134300	4705344000	4950	4950	4950	4950	12
459	20250206	134200	4705284600	4950	4950	4950	4950	1390
460	20250206	134100	4698404100	4950	4960	4960	4950	1269
461	20250206	134000	4692114950	4965	4965	4965	4960	171
462	20250206	133900	4691266100	4965	4955	4965	4955	3870
463	20250206	133800	4672065890	4955	4955	4955	4950	1182
464	20250206	133700	4666214080	4955	4955	4955	4945	1084
465	20250206	133600	4660848190	4950	4950	4950	4950	535
466	20250206	133500	4658199940	4955	4955	4955	4950	52
467	20250206	133400	4657942285	4955	4945	4955	4945	2388
468	20250206	133300	4646125835	4945	4945	4945	4940	502
469	20250206	133200	4643645445	4940	4940	4940	4940	734
470	20250206	133100	4640019485	4940	4940	4940	4940	175
471	20250206	133000	4639154985	4945	4945	4945	4945	92
472	20250206	132900	4638700045	4940	4950	4950	4940	177
473	20250206	132800	4637824155	4950	4950	4950	4940	364
474	20250206	132700	4636025085	4950	4950	4950	4940	265
475	20250206	132600	4634713745	4950	4950	4950	4950	1
476	20250206	132500	4634708795	4950	4950	4950	4950	0
477	20250206	132400	4634708795	4950	4950	4950	4950	222
478	20250206	132300	4633609895	4955	4940	4955	4935	2654
479	20250206	132200	4620482260	4940	4940	4940	4935	867
480	20250206	132100	4616202780	4940	4940	4940	4940	101
481	20250206	132000	4615703840	4940	4940	4940	4940	733
482	20250206	131900	4612082820	4940	4940	4940	4940	230
483	20250206	131800	4610946620	4940	4945	4945	4940	431
484	20250206	131700	4608815830	4945	4940	4945	4940	60
485	20250206	131600	4608519395	4945	4945	4945	4945	40
486	20250206	131500	4608321595	4945	4945	4945	4940	715
487	20250206	131400	4604788670	4945	4940	4945	4940	553
488	20250206	131300	4602055920	4945	4945	4945	4945	106
489	20250206	131200	4601531750	4945	4945	4945	4945	618
490	20250206	131100	4598475740	4945	4945	4945	4945	161
491	20250206	131000	4597679595	4940	4940	4945	4940	112
492	20250206	130900	4597126140	4940	4935	4940	4935	130
493	20250206	130800	4596484315	4935	4930	4935	4930	970
494	20250206	130700	4591697540	4930	4930	4930	4930	873
495	20250206	130600	4587393650	4930	4940	4940	4930	1816
496	20250206	130500	4578422855	4935	4935	4935	4935	2516
497	20250206	130400	4566006395	4940	4945	4945	4940	24
498	20250206	130300	4565887785	4945	4945	4945	4945	213
499	20250206	130200	4564834500	4945	4945	4945	4945	0
500	20250206	130100	4564834500	4945	4940	4945	4940	318
501	20250206	130000	4563263470	4945	4940	4945	4940	207
502	20250206	125900	4562239880	4940	4945	4945	4940	138
503	20250206	125800	4561558090	4950	4955	4955	4945	54
504	20250206	125700	4561290785	4955	4940	4955	4940	1032
505	20250206	125600	4556177250	4940	4940	4940	4940	268
506	20250206	125500	4554853330	4940	4945	4945	4940	6686
507	20250206	125400	4521824090	4945	4945	4955	4945	202
508	20250206	125300	4520825150	4945	4945	4950	4945	1734
509	20250206	125200	4512243015	4950	4950	4950	4945	82
510	20250206	125100	4511837225	4940	4945	4945	4940	2193
511	20250206	125000	4500997660	4945	4945	4945	4945	42
512	20250206	124900	4500789970	4945	4945	4945	4945	56
513	20250206	124800	4500513050	4945	4945	4945	4945	777
514	20250206	124700	4496670785	4945	4945	4945	4945	1131
515	20250206	124600	4491077990	4945	4945	4945	4945	387
516	20250206	124500	4489164275	4945	4945	4945	4945	1
517	20250206	124400	4489159330	4945	4945	4945	4945	1100
518	20250206	124300	4483719830	4950	4950	4950	4950	170
519	20250206	124200	4482878330	4950	4950	4950	4950	245
520	20250206	124100	4481665580	4950	4950	4950	4950	131
521	20250206	124000	4481017130	4950	4950	4950	4950	663
522	20250206	123900	4477735280	4955	4955	4955	4955	11
523	20250206	123800	4477680775	4950	4955	4955	4950	122
524	20250206	123700	4477076315	4950	4950	4950	4950	50
525	20250206	123600	4476828815	4950	4955	4955	4950	644
526	20250206	123500	4473638565	4955	4940	4955	4940	2210
527	20250206	123400	4462703855	4940	4945	4945	4940	651
528	20250206	123300	4459487790	4945	4945	4945	4945	84
529	20250206	123200	4459072410	4945	4945	4945	4945	53
530	20250206	123100	4458810325	4945	4945	4945	4945	42
531	20250206	123000	4458602635	4935	4940	4940	4935	1920
532	20250206	122900	4449125775	4940	4940	4940	4935	854
533	20250206	122800	4444907495	4940	4940	4940	4935	339
534	20250206	122700	4443233985	4940	4940	4940	4940	0
535	20250206	122600	4443233985	4940	4940	4940	4940	165
536	20250206	122500	4442418885	4940	4935	4940	4930	618
537	20250206	122400	4439371200	4935	4935	4935	4935	12
538	20250206	122300	4439311980	4935	4935	4935	4935	172
539	20250206	122200	4438463160	4935	4930	4935	4930	594
540	20250206	122100	4435534615	4930	4930	4930	4930	16
541	20250206	122000	4435455735	4930	4935	4935	4930	1425
542	20250206	121900	4428423890	4930	4930	4935	4930	221
543	20250206	121800	4427334350	4935	4935	4935	4935	102
544	20250206	121700	4426830980	4935	4930	4935	4930	459
545	20250206	121600	4424567210	4930	4930	4930	4930	1555
546	20250206	121500	4416901060	4930	4935	4935	4930	1232
547	20250206	121400	4410821300	4940	4930	4940	4930	2187
548	20250206	121300	4400038895	4930	4930	4935	4930	279
549	20250206	121200	4398662410	4930	4935	4935	4930	225
550	20250206	121100	4397553155	4935	4930	4935	4930	89
551	20250206	121000	4397114335	4930	4930	4935	4930	385
552	20250206	120900	4395214615	4930	4930	4935	4930	143
553	20250206	120800	4394509615	4930	4935	4935	4930	467
554	20250206	120700	4392205685	4930	4935	4935	4930	288
555	20250206	120600	4390785655	4935	4940	4940	4930	4286
556	20250206	120500	4369633215	4945	4950	4950	4945	120
557	20250206	120400	4369039220	4950	4940	4950	4940	937
558	20250206	120300	4364408450	4940	4940	4940	4935	539
559	20250206	120200	4361746090	4940	4940	4940	4940	117
560	20250206	120100	4361168110	4945	4940	4945	4940	983
561	20250206	120000	4356311100	4940	4940	4940	4940	202
562	20250206	115900	4355313220	4940	4935	4940	4935	1262
563	20250206	115800	4349079215	4940	4945	4945	4940	2571
564	20250206	115700	4336377405	4940	4940	4940	4940	821
565	20250206	115600	4332321665	4940	4945	4945	4940	687
566	20250206	115500	4328927385	4945	4945	4945	4935	1158
567	20250206	115400	4323208400	4950	4945	4950	4940	1053
568	20250206	115300	4318001265	4935	4940	4940	4935	455
569	20250206	115200	4315754285	4945	4950	4950	4945	909
570	20250206	115100	4311255995	4950	4950	4950	4950	1
571	20250206	115000	4311251045	4950	4945	4950	4945	649
572	20250206	114900	4308038740	4945	4940	4950	4940	731
573	20250206	114800	4304426590	4940	4945	4950	4940	1640
574	20250206	114700	4296322960	4940	4950	4950	4940	124
575	20250206	114600	4295709400	4950	4950	4950	4950	10
576	20250206	114500	4295659900	4950	4950	4950	4950	23
577	20250206	114400	4295546050	4950	4950	4950	4950	2
578	20250206	114300	4295536150	4955	4940	4955	4940	730
579	20250206	114200	4291929780	4940	4935	4940	4935	73
580	20250206	114100	4291569420	4935	4955	4955	4935	326
581	20250206	114000	4289958110	4950	4945	4950	4935	3289
582	20250206	113900	4273693760	4945	4945	4945	4945	50
583	20250206	113800	4273446510	4950	4950	4950	4950	46
584	20250206	113700	4273218810	4950	4950	4950	4950	111
585	20250206	113600	4272669360	4935	4935	4935	4935	533
586	20250206	113500	4270039005	4935	4935	4935	4935	1794
587	20250206	113400	4261185615	4935	4945	4945	4935	3182
588	20250206	113300	4245465375	4945	4950	4950	4945	2154
589	20250206	113200	4234813685	4950	4955	4955	4950	1484
590	20250206	113100	4227465635	4955	4955	4955	4950	589
591	20250206	113000	4224549880	4950	4950	4955	4945	2308
592	20250206	112900	4213127250	4960	4960	4960	4950	1486
593	20250206	112800	4205762250	4955	4950	4960	4950	794
594	20250206	112700	4201825430	4960	4960	4960	4950	616
595	20250206	112600	4198774640	4960	4960	4960	4950	4529
596	20250206	112500	4176349760	4960	4950	4960	4945	809
597	20250206	112400	4172342995	4945	4955	4955	4945	822
598	20250206	112300	4168275930	4950	4960	4960	4950	55
599	20250206	112200	4168003630	4965	4935	4965	4935	2295
600	20250206	112100	4156656625	4935	4970	4970	4935	16839
601	20250206	112000	4073377000	4970	4960	4970	4960	292
602	20250206	111900	4071926375	4965	4965	4965	4965	205
603	20250206	111800	4070908550	4970	4965	4975	4960	400
604	20250206	111700	4068922350	4965	4950	4965	4950	1685
605	20250206	111600	4060576055	4950	4975	4975	4950	15385
606	20250206	111500	3984355190	4960	4970	4980	4960	4542
607	20250206	111400	3961799385	4970	4975	4980	4965	1379
608	20250206	111300	3954946145	4975	4975	4985	4975	2785
609	20250206	111200	3941088875	4975	4990	4995	4975	5583
610	20250206	111100	3913266715	4990	5010	5010	4990	3412
611	20250206	111000	3896213385	5000	5030	5030	5000	8595
612	20250206	110900	3853067985	5030	4995	5030	4985	33041
613	20250206	110800	3687709390	4985	4985	4995	4985	6191
614	20250206	110700	3656829380	4990	4995	4995	4985	756
615	20250206	110600	3653059415	4995	4985	4995	4985	446
616	20250206	110500	3650832325	4985	5000	5000	4985	7692
617	20250206	110400	3612449765	5000	4995	5000	4995	10057
618	20250206	110300	3562213435	4995	4995	4995	4990	3305
619	20250206	110200	3545716105	4995	4990	5000	4990	4988
620	20250206	110100	3520798560	4985	5000	5000	4980	4768
621	20250206	110000	3497005470	4995	4985	5000	4980	16099
622	20250206	105900	3416622545	4985	4985	4990	4980	3681
623	20250206	105800	3398279865	4985	5000	5000	4985	9893
624	20250206	105700	3348864640	5000	4995	5000	4985	16770
625	20250206	105600	3265109775	4995	4990	5000	4990	20015
626	20250206	105500	3165142955	4995	4965	4995	4965	25385
627	20250206	105400	3038677805	4970	4950	4970	4950	5562
628	20250206	105300	3011089360	4950	4955	4955	4945	1239
629	20250206	105200	3004955825	4950	4950	4955	4950	56
630	20250206	105100	3004678620	4960	4960	4960	4955	23
631	20250206	105000	3004564595	4950	4950	4950	4945	2517
632	20250206	104900	2992106670	4950	4960	4960	4950	1448
633	20250206	104800	2984928230	4955	4960	4960	4955	1299
634	20250206	104700	2978490255	4960	4960	4965	4960	238
635	20250206	104600	2977309685	4960	4970	4975	4955	4002
636	20250206	104500	2957454185	4975	4975	4980	4975	2122
637	20250206	104400	2946896225	4975	4975	4975	4965	4975
638	20250206	104300	2922147600	4975	4965	4975	4965	2488
639	20250206	104200	2909773680	4965	4965	4970	4965	5940
640	20250206	104100	2880270440	4965	4950	4965	4940	7423
641	20250206	104000	2843483530	4950	4935	4950	4935	2293
642	20250206	103900	2832156990	4930	4930	4930	4925	1264
643	20250206	103800	2825927005	4930	4930	4930	4925	1850
644	20250206	103700	2816808905	4930	4925	4930	4925	662
645	20250206	103600	2813548055	4925	4925	4925	4925	1177
646	20250206	103500	2807751330	4925	4925	4930	4925	855
647	20250206	103400	2803537030	4930	4930	4930	4930	1568
648	20250206	103300	2795806790	4940	4940	4945	4935	806
649	20250206	103200	2791827915	4935	4930	4935	4930	1867
650	20250206	103100	2782620110	4930	4935	4935	4930	631
651	20250206	103000	2779506770	4930	4930	4930	4930	4827
652	20250206	102900	2755709660	4930	4930	4950	4930	4390
653	20250206	102800	2734055580	4930	4930	4940	4930	791
654	20250206	102700	2730149240	4930	4930	4940	4930	881
655	20250206	102600	2725803460	4935	4945	4945	4935	2843
656	20250206	102500	2711755285	4950	4950	4950	4950	2210
657	20250206	102400	2700815785	4950	4950	4950	4945	1155
658	20250206	102300	2695098660	4960	4930	4960	4930	4277
659	20250206	102200	2673969765	4930	4920	4935	4920	553
660	20250206	102100	2671245360	4925	4920	4930	4920	2135
661	20250206	102000	2660725695	4920	4920	4920	4920	3180
662	20250206	101900	2645080095	4925	4930	4930	4925	1999
663	20250206	101800	2635234650	4930	4935	4935	4925	6499
664	20250206	101700	2603193710	4935	4940	4940	4935	572
665	20250206	101600	2600369655	4940	4935	4940	4935	988
666	20250206	101500	2595493850	4935	4935	4940	4935	1459
667	20250206	101400	2588293585	4940	4940	4940	4935	1327
668	20250206	101300	2581740670	4940	4950	4950	4940	614
669	20250206	101200	2578707400	4935	4935	4950	4935	1359
670	20250206	101100	2571998475	4935	4940	4940	4930	5704
671	20250206	101000	2543835990	4940	4945	4950	4940	2470
672	20250206	100900	2531624715	4945	4950	4950	4945	1738
673	20250206	100800	2523025780	4950	4955	4970	4950	7128
674	20250206	100700	2487738280	4955	4960	4970	4955	2552
675	20250206	100600	2475089845	4970	4945	4970	4945	963
676	20250206	100500	2470322900	4945	4950	4950	4945	5685
677	20250206	100400	2442185555	4950	4980	4980	4950	12308
678	20250206	100300	2381146985	4975	4975	4980	4970	3099
679	20250206	100200	2365731035	4980	4975	4985	4975	4381
680	20250206	100100	2343920385	4980	4970	4980	4965	3574
681	20250206	100000	2326152735	4965	4980	4980	4960	7315
682	20250206	095900	2289811025	4970	4985	4990	4970	5379
683	20250206	095800	2263021250	4990	4990	4990	4985	3508
684	20250206	095700	2245522855	4990	4985	4990	4985	5902
685	20250206	095600	2216086375	4990	4990	4990	4980	6511
686	20250206	095500	2183631810	4985	4970	4990	4965	4080
687	20250206	095400	2163292100	4985	4975	4985	4960	26758
688	20250206	095300	2030203715	4970	4980	4980	4965	15695
689	20250206	095200	1952196255	4975	4975	4980	4975	6263
690	20250206	095100	1921025180	4980	4985	4985	4970	3978
691	20250206	095000	1901221515	4970	4965	4985	4960	23215
692	20250206	094900	1785638705	4960	4950	4970	4950	13905
693	20250206	094800	1716652400	4955	4955	4955	4945	3317
694	20250206	094700	1700224115	4950	4945	4955	4945	3833
695	20250206	094600	1681251765	4950	4955	4955	4945	6599
696	20250206	094500	1648603575	4950	4945	4950	4945	3426
697	20250206	094400	1631646580	4950	4950	4950	4945	4802
698	20250206	094300	1607882325	4945	4945	4950	4940	2116
699	20250206	094200	1597410245	4945	4945	4950	4940	1660
700	20250206	094100	1589198250	4940	4935	4950	4930	5608
701	20250206	094000	1561498735	4935	4930	4935	4930	5311
702	20250206	093900	1535302870	4935	4930	4935	4925	4761
703	20250206	093800	1511825615	4925	4930	4935	4925	1454
704	20250206	093700	1504657500	4930	4920	4930	4920	4281
705	20250206	093600	1483589645	4925	4925	4925	4915	683
706	20250206	093500	1480227140	4920	4935	4935	4915	8198
707	20250206	093400	1439885515	4935	4925	4935	4915	4218
708	20250206	093300	1419114650	4930	4920	4930	4915	7039
709	20250206	093200	1384462030	4925	4935	4940	4925	5242
710	20250206	093100	1358616125	4935	4935	4940	4935	3700
711	20250206	093000	1340345370	4935	4920	4935	4920	1360
712	20250206	092900	1333646525	4920	4915	4920	4910	4478
713	20250206	092800	1311632830	4915	4910	4915	4910	459
714	20250206	092700	1309378140	4910	4910	4915	4910	2094
715	20250206	092600	1299091590	4910	4910	4910	4900	1465
716	20250206	092500	1291907220	4905	4910	4915	4905	4978
717	20250206	092400	1267479705	4910	4920	4920	4910	3480
718	20250206	092300	1250376570	4920	4950	4950	4920	16203
719	20250206	092200	1170487010	4945	4945	4960	4940	10594
720	20250206	092100	1118043895	4950	4955	4960	4940	18351
721	20250206	092000	1027280270	4955	4950	4960	4945	12450
722	20250206	091900	965580670	4950	4940	4950	4940	9692
723	20250206	091800	917636510	4945	4940	4950	4935	7008
724	20250206	091700	883009330	4935	4935	4950	4935	7565
725	20250206	091600	845626080	4940	4925	4945	4920	18252
726	20250206	091500	755598255	4925	4910	4930	4905	17086
727	20250206	091400	671451320	4910	4900	4910	4890	2379
728	20250206	091300	659784235	4910	4910	4910	4890	5675
729	20250206	091200	631988390	4900	4915	4920	4895	21534
730	20250206	091100	526334310	4920	4935	4940	4905	10532
731	20250206	091000	474516030	4935	4880	5000	4880	38310
732	20250206	090900	285830565	4880	4870	4880	4865	1650
733	20250206	090800	277788465	4870	4885	4885	4870	9668
734	20250206	090700	230620590	4885	4880	4895	4875	2327
735	20250206	090600	219246610	4875	4880	4885	4865	5273
736	20250206	090500	193530365	4880	4870	4890	4865	4820
737	20250206	090400	170024480	4865	4880	4895	4860	3773
738	20250206	090300	151655100	4890	4865	4890	4860	4612
739	20250206	090200	129140995	4860	4855	4860	4850	1214
740	20250206	090100	123245740	4860	4875	4890	4845	17085
741	20250206	090000	40249670	4870	4850	4890	4850	7601