KissMeData/443250/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	213100	3556876750	12870	12870	12870	12870	6423
3	20250204	213000	3556876750	12870	12870	12870	12870	0
4	20250204	212900	3556876750	12870	12870	12870	12870	0
5	20250204	212800	3556876750	12870	12870	12870	12870	0
6	20250204	212700	3556876750	12870	12870	12870	12870	0
7	20250204	212600	3556876750	12870	12870	12870	12870	0
8	20250204	212500	3556876750	12870	12870	12870	12870	0
9	20250204	212400	3556876750	12870	12870	12870	12870	0
10	20250204	212300	3556876750	12870	12870	12870	12870	0
11	20250204	212200	3556876750	12870	12870	12870	12870	0
12	20250204	212100	3556876750	12870	12870	12870	12870	0
13	20250204	212000	3556876750	12870	12870	12870	12870	0
14	20250204	211900	3556876750	12870	12870	12870	12870	0
15	20250204	211800	3556876750	12870	12870	12870	12870	0
16	20250204	211700	3556876750	12870	12870	12870	12870	0
17	20250204	211600	3556876750	12870	12870	12870	12870	0
18	20250204	211500	3556876750	12870	12870	12870	12870	0
19	20250204	211400	3556876750	12870	12870	12870	12870	0
20	20250204	211300	3556876750	12870	12870	12870	12870	0
21	20250204	211200	3556876750	12870	12870	12870	12870	0
22	20250204	211100	3556876750	12870	12870	12870	12870	0
23	20250204	211000	3556876750	12870	12870	12870	12870	0
24	20250204	210900	3556876750	12870	12870	12870	12870	0
25	20250204	210800	3556876750	12870	12870	12870	12870	0
26	20250204	210700	3556876750	12870	12870	12870	12870	0
27	20250204	210600	3556876750	12870	12870	12870	12870	0
28	20250204	210500	3556876750	12870	12870	12870	12870	0
29	20250204	210400	3556876750	12870	12870	12870	12870	0
30	20250204	210300	3556876750	12870	12870	12870	12870	0
31	20250204	210200	3556876750	12870	12870	12870	12870	0
32	20250204	210100	3556876750	12870	12870	12870	12870	6423
33	20250204	210000	3556876750	12870	12870	12870	12870	0
34	20250204	205900	3556876750	12870	12870	12870	12870	0
35	20250204	205800	3556876750	12870	12870	12870	12870	0
36	20250204	205700	3556876750	12870	12870	12870	12870	0
37	20250204	205600	3556876750	12870	12870	12870	12870	0
38	20250204	205500	3556876750	12870	12870	12870	12870	0
39	20250204	205400	3556876750	12870	12870	12870	12870	0
40	20250204	205300	3556876750	12870	12870	12870	12870	0
41	20250204	205200	3556876750	12870	12870	12870	12870	0
42	20250204	205100	3556876750	12870	12870	12870	12870	0
43	20250204	205000	3556876750	12870	12870	12870	12870	0
44	20250204	204900	3556876750	12870	12870	12870	12870	0
45	20250204	204800	3556876750	12870	12870	12870	12870	0
46	20250204	204700	3556876750	12870	12870	12870	12870	0
47	20250204	204600	3556876750	12870	12870	12870	12870	0
48	20250204	204500	3556876750	12870	12870	12870	12870	0
49	20250204	204400	3556876750	12870	12870	12870	12870	0
50	20250204	204300	3556876750	12870	12870	12870	12870	0
51	20250204	204200	3556876750	12870	12870	12870	12870	0
52	20250204	204100	3556876750	12870	12870	12870	12870	0
53	20250204	204000	3556876750	12870	12870	12870	12870	0
54	20250204	203900	3556876750	12870	12870	12870	12870	0
55	20250204	203800	3556876750	12870	12870	12870	12870	0
56	20250204	203700	3556876750	12870	12870	12870	12870	0
57	20250204	203600	3556876750	12870	12870	12870	12870	0
58	20250204	203500	3556876750	12870	12870	12870	12870	0
59	20250204	203400	3556876750	12870	12870	12870	12870	0
60	20250204	203300	3556876750	12870	12870	12870	12870	0
61	20250204	203200	3556876750	12870	12870	12870	12870	0
62	20250204	203100	3556876750	12870	12870	12870	12870	6423
63	20250204	203000	3556876750	12870	12870	12870	12870	0
64	20250204	202900	3556876750	12870	12870	12870	12870	0
65	20250204	202800	3556876750	12870	12870	12870	12870	0
66	20250204	202700	3556876750	12870	12870	12870	12870	0
67	20250204	202600	3556876750	12870	12870	12870	12870	0
68	20250204	202500	3556876750	12870	12870	12870	12870	0
69	20250204	202400	3556876750	12870	12870	12870	12870	0
70	20250204	202300	3556876750	12870	12870	12870	12870	0
71	20250204	202200	3556876750	12870	12870	12870	12870	0
72	20250204	202100	3556876750	12870	12870	12870	12870	0
73	20250204	202000	3556876750	12870	12870	12870	12870	0
74	20250204	201900	3556876750	12870	12870	12870	12870	0
75	20250204	201800	3556876750	12870	12870	12870	12870	0
76	20250204	201700	3556876750	12870	12870	12870	12870	0
77	20250204	201600	3556876750	12870	12870	12870	12870	0
78	20250204	201500	3556876750	12870	12870	12870	12870	0
79	20250204	201400	3556876750	12870	12870	12870	12870	0
80	20250204	201300	3556876750	12870	12870	12870	12870	0
81	20250204	201200	3556876750	12870	12870	12870	12870	0
82	20250204	201100	3556876750	12870	12870	12870	12870	0
83	20250204	201000	3556876750	12870	12870	12870	12870	0
84	20250204	200900	3556876750	12870	12870	12870	12870	0
85	20250204	200800	3556876750	12870	12870	12870	12870	0
86	20250204	200700	3556876750	12870	12870	12870	12870	0
87	20250204	200600	3556876750	12870	12870	12870	12870	0
88	20250204	200500	3556876750	12870	12870	12870	12870	0
89	20250204	200400	3556876750	12870	12870	12870	12870	0
90	20250204	200300	3556876750	12870	12870	12870	12870	0
91	20250204	200200	3556876750	12870	12870	12870	12870	0
92	20250204	200100	3556876750	12870	12870	12870	12870	6423
93	20250204	200000	3556876750	12870	12870	12870	12870	0
94	20250204	195900	3556876750	12870	12870	12870	12870	0
95	20250204	195800	3556876750	12870	12870	12870	12870	0
96	20250204	195700	3556876750	12870	12870	12870	12870	0
97	20250204	195600	3556876750	12870	12870	12870	12870	0
98	20250204	195500	3556876750	12870	12870	12870	12870	0
99	20250204	195400	3556876750	12870	12870	12870	12870	0
100	20250204	195300	3556876750	12870	12870	12870	12870	0
101	20250204	195200	3556876750	12870	12870	12870	12870	0
102	20250204	195100	3556876750	12870	12870	12870	12870	0
103	20250204	195000	3556876750	12870	12870	12870	12870	0
104	20250204	194900	3556876750	12870	12870	12870	12870	0
105	20250204	194800	3556876750	12870	12870	12870	12870	0
106	20250204	194700	3556876750	12870	12870	12870	12870	0
107	20250204	194600	3556876750	12870	12870	12870	12870	0
108	20250204	194500	3556876750	12870	12870	12870	12870	0
109	20250204	194400	3556876750	12870	12870	12870	12870	0
110	20250204	194300	3556876750	12870	12870	12870	12870	0
111	20250204	194200	3556876750	12870	12870	12870	12870	0
112	20250204	194100	3556876750	12870	12870	12870	12870	0
113	20250204	194000	3556876750	12870	12870	12870	12870	0
114	20250204	193900	3556876750	12870	12870	12870	12870	0
115	20250204	193800	3556876750	12870	12870	12870	12870	0
116	20250204	193700	3556876750	12870	12870	12870	12870	0
117	20250204	193600	3556876750	12870	12870	12870	12870	0
118	20250204	193500	3556876750	12870	12870	12870	12870	0
119	20250204	193400	3556876750	12870	12870	12870	12870	0
120	20250204	193300	3556876750	12870	12870	12870	12870	0
121	20250204	193200	3556876750	12870	12870	12870	12870	0
122	20250204	193100	3556876750	12870	12870	12870	12870	6423
123	20250204	193000	3556876750	12870	12870	12870	12870	0
124	20250204	192900	3556876750	12870	12870	12870	12870	0
125	20250204	192800	3556876750	12870	12870	12870	12870	0
126	20250204	192700	3556876750	12870	12870	12870	12870	0
127	20250204	192600	3556876750	12870	12870	12870	12870	0
128	20250204	192500	3556876750	12870	12870	12870	12870	0
129	20250204	192400	3556876750	12870	12870	12870	12870	0
130	20250204	192300	3556876750	12870	12870	12870	12870	0
131	20250204	192200	3556876750	12870	12870	12870	12870	0
132	20250204	192100	3556876750	12870	12870	12870	12870	0
133	20250204	192000	3556876750	12870	12870	12870	12870	0
134	20250204	191900	3556876750	12870	12870	12870	12870	0
135	20250204	191800	3556876750	12870	12870	12870	12870	0
136	20250204	191700	3556876750	12870	12870	12870	12870	0
137	20250204	191600	3556876750	12870	12870	12870	12870	0
138	20250204	191500	3556876750	12870	12870	12870	12870	0
139	20250204	191400	3556876750	12870	12870	12870	12870	0
140	20250204	191300	3556876750	12870	12870	12870	12870	0
141	20250204	191200	3556876750	12870	12870	12870	12870	0
142	20250204	191100	3556876750	12870	12870	12870	12870	0
143	20250204	191000	3556876750	12870	12870	12870	12870	0
144	20250204	190900	3556876750	12870	12870	12870	12870	0
145	20250204	190800	3556876750	12870	12870	12870	12870	0
146	20250204	190700	3556876750	12870	12870	12870	12870	0
147	20250204	190600	3556876750	12870	12870	12870	12870	0
148	20250204	190500	3556876750	12870	12870	12870	12870	0
149	20250204	190400	3556876750	12870	12870	12870	12870	0
150	20250204	190300	3556876750	12870	12870	12870	12870	0
151	20250204	190200	3556876750	12870	12870	12870	12870	0
152	20250204	190100	3556876750	12870	12870	12870	12870	6423
153	20250204	190000	3556876750	12870	12870	12870	12870	0
154	20250204	185900	3556876750	12870	12870	12870	12870	0
155	20250204	185800	3556876750	12870	12870	12870	12870	0
156	20250204	185700	3556876750	12870	12870	12870	12870	0
157	20250204	185600	3556876750	12870	12870	12870	12870	0
158	20250204	185500	3556876750	12870	12870	12870	12870	0
159	20250204	185400	3556876750	12870	12870	12870	12870	0
160	20250204	185300	3556876750	12870	12870	12870	12870	0
161	20250204	185200	3556876750	12870	12870	12870	12870	0
162	20250204	185100	3556876750	12870	12870	12870	12870	0
163	20250204	185000	3556876750	12870	12870	12870	12870	0
164	20250204	184900	3556876750	12870	12870	12870	12870	0
165	20250204	184800	3556876750	12870	12870	12870	12870	0
166	20250204	184700	3556876750	12870	12870	12870	12870	0
167	20250204	184600	3556876750	12870	12870	12870	12870	0
168	20250204	184500	3556876750	12870	12870	12870	12870	0
169	20250204	184400	3556876750	12870	12870	12870	12870	0
170	20250204	184300	3556876750	12870	12870	12870	12870	0
171	20250204	184200	3556876750	12870	12870	12870	12870	0
172	20250204	184100	3556876750	12870	12870	12870	12870	0
173	20250204	184000	3556876750	12870	12870	12870	12870	0
174	20250204	183900	3556876750	12870	12870	12870	12870	0
175	20250204	183800	3556876750	12870	12870	12870	12870	0
176	20250204	183700	3556876750	12870	12870	12870	12870	0
177	20250204	183600	3556876750	12870	12870	12870	12870	0
178	20250204	183500	3556876750	12870	12870	12870	12870	0
179	20250204	183400	3556876750	12870	12870	12870	12870	0
180	20250204	183300	3556876750	12870	12870	12870	12870	0
181	20250204	183200	3556876750	12870	12870	12870	12870	0
182	20250204	183100	3556876750	12870	12870	12870	12870	6423
183	20250204	183000	3556876750	12870	12870	12870	12870	0
184	20250204	182900	3556876750	12870	12870	12870	12870	0
185	20250204	182800	3556876750	12870	12870	12870	12870	0
186	20250204	182700	3556876750	12870	12870	12870	12870	0
187	20250204	182600	3556876750	12870	12870	12870	12870	0
188	20250204	182500	3556876750	12870	12870	12870	12870	0
189	20250204	182400	3556876750	12870	12870	12870	12870	0
190	20250204	182300	3556876750	12870	12870	12870	12870	0
191	20250204	182200	3556876750	12870	12870	12870	12870	0
192	20250204	182100	3556876750	12870	12870	12870	12870	0
193	20250204	182000	3556876750	12870	12870	12870	12870	0
194	20250204	181900	3556876750	12870	12870	12870	12870	0
195	20250204	181800	3556876750	12870	12870	12870	12870	0
196	20250204	181700	3556876750	12870	12870	12870	12870	0
197	20250204	181600	3556876750	12870	12870	12870	12870	0
198	20250204	181500	3556876750	12870	12870	12870	12870	0
199	20250204	181400	3556876750	12870	12870	12870	12870	0
200	20250204	181300	3556876750	12870	12870	12870	12870	0
201	20250204	181200	3556876750	12870	12870	12870	12870	0
202	20250204	181100	3556876750	12870	12870	12870	12870	0
203	20250204	181000	3556876750	12870	12870	12870	12870	0
204	20250204	180900	3556876750	12870	12870	12870	12870	0
205	20250204	180800	3556876750	12870	12870	12870	12870	0
206	20250204	180700	3556876750	12870	12870	12870	12870	0
207	20250204	180600	3556876750	12870	12870	12870	12870	0
208	20250204	180500	3556876750	12870	12870	12870	12870	0
209	20250204	180400	3556876750	12870	12870	12870	12870	0
210	20250204	180300	3556876750	12870	12870	12870	12870	0
211	20250204	180200	3556876750	12870	12870	12870	12870	0
212	20250204	180100	3556876750	12870	12870	12870	12870	6423
213	20250204	180000	3556876750	12870	12870	12870	12870	0
214	20250204	175900	3556876750	12870	12870	12870	12870	0
215	20250204	175800	3556876750	12870	12870	12870	12870	0
216	20250204	175700	3556876750	12870	12870	12870	12870	0
217	20250204	175600	3556876750	12870	12870	12870	12870	0
218	20250204	175500	3556876750	12870	12870	12870	12870	0
219	20250204	175400	3556876750	12870	12870	12870	12870	0
220	20250204	175300	3556876750	12870	12870	12870	12870	0
221	20250204	175200	3556876750	12870	12870	12870	12870	0
222	20250204	175100	3556876750	12870	12870	12870	12870	0
223	20250204	175000	3556876750	12870	12870	12870	12870	0
224	20250204	174900	3556876750	12870	12870	12870	12870	0
225	20250204	174800	3556876750	12870	12870	12870	12870	0
226	20250204	174700	3556876750	12870	12870	12870	12870	0
227	20250204	174600	3556876750	12870	12870	12870	12870	0
228	20250204	174500	3556876750	12870	12870	12870	12870	0
229	20250204	174400	3556876750	12870	12870	12870	12870	0
230	20250204	174300	3556876750	12870	12870	12870	12870	0
231	20250204	174200	3556876750	12870	12870	12870	12870	0
232	20250204	174100	3556876750	12870	12870	12870	12870	0
233	20250204	174000	3556876750	12870	12870	12870	12870	0
234	20250204	173900	3556876750	12870	12870	12870	12870	0
235	20250204	173800	3556876750	12870	12870	12870	12870	0
236	20250204	173700	3556876750	12870	12870	12870	12870	0
237	20250204	173600	3556876750	12870	12870	12870	12870	0
238	20250204	173500	3556876750	12870	12870	12870	12870	0
239	20250204	173400	3556876750	12870	12870	12870	12870	0
240	20250204	173300	3556876750	12870	12870	12870	12870	0
241	20250204	173200	3556876750	12870	12870	12870	12870	0
242	20250204	173100	3556876750	12870	12870	12870	12870	6423
243	20250204	173000	3556876750	12870	12870	12870	12870	0
244	20250204	172900	3556876750	12870	12870	12870	12870	0
245	20250204	172800	3556876750	12870	12870	12870	12870	0
246	20250204	172700	3556876750	12870	12870	12870	12870	0
247	20250204	172600	3556876750	12870	12870	12870	12870	0
248	20250204	172500	3556876750	12870	12870	12870	12870	0
249	20250204	172400	3556876750	12870	12870	12870	12870	0
250	20250204	172300	3556876750	12870	12870	12870	12870	0
251	20250204	172200	3556876750	12870	12870	12870	12870	0
252	20250204	172100	3556876750	12870	12870	12870	12870	0
253	20250204	172000	3556876750	12870	12870	12870	12870	0
254	20250204	171900	3556876750	12870	12870	12870	12870	0
255	20250204	171800	3556876750	12870	12870	12870	12870	0
256	20250204	171700	3556876750	12870	12870	12870	12870	0
257	20250204	171600	3556876750	12870	12870	12870	12870	0
258	20250204	171500	3556876750	12870	12870	12870	12870	0
259	20250204	171400	3556876750	12870	12870	12870	12870	0
260	20250204	171300	3556876750	12870	12870	12870	12870	0
261	20250204	171200	3556876750	12870	12870	12870	12870	0
262	20250204	171100	3556876750	12870	12870	12870	12870	0
263	20250204	171000	3556876750	12870	12870	12870	12870	0
264	20250204	170900	3556876750	12870	12870	12870	12870	0
265	20250204	170800	3556876750	12870	12870	12870	12870	0
266	20250204	170700	3556876750	12870	12870	12870	12870	0
267	20250204	170600	3556876750	12870	12870	12870	12870	0
268	20250204	170500	3556876750	12870	12870	12870	12870	0
269	20250204	170400	3556876750	12870	12870	12870	12870	0
270	20250204	170300	3556876750	12870	12870	12870	12870	0
271	20250204	170200	3556876750	12870	12870	12870	12870	0
272	20250204	170100	3556876750	12870	12870	12870	12870	6423
273	20250204	170000	3556876750	12870	12870	12870	12870	0
274	20250204	165900	3556876750	12870	12870	12870	12870	0
275	20250204	165800	3556876750	12870	12870	12870	12870	0
276	20250204	165700	3556876750	12870	12870	12870	12870	0
277	20250204	165600	3556876750	12870	12870	12870	12870	0
278	20250204	165500	3556876750	12870	12870	12870	12870	0
279	20250204	165400	3556876750	12870	12870	12870	12870	0
280	20250204	165300	3556876750	12870	12870	12870	12870	0
281	20250204	165200	3556876750	12870	12870	12870	12870	0
282	20250204	165100	3556876750	12870	12870	12870	12870	0
283	20250204	165000	3556876750	12870	12870	12870	12870	0
284	20250204	164900	3556876750	12870	12870	12870	12870	0
285	20250204	164800	3556876750	12870	12870	12870	12870	0
286	20250204	164700	3556876750	12870	12870	12870	12870	0
287	20250204	164600	3556876750	12870	12870	12870	12870	0
288	20250204	164500	3556876750	12870	12870	12870	12870	0
289	20250204	164400	3556876750	12870	12870	12870	12870	0
290	20250204	164300	3556876750	12870	12870	12870	12870	0
291	20250204	164200	3556876750	12870	12870	12870	12870	0
292	20250204	164100	3556876750	12870	12870	12870	12870	0
293	20250204	164000	3556876750	12870	12870	12870	12870	0
294	20250204	163900	3556876750	12870	12870	12870	12870	0
295	20250204	163800	3556876750	12870	12870	12870	12870	0
296	20250204	163700	3556876750	12870	12870	12870	12870	0
297	20250204	163600	3556876750	12870	12870	12870	12870	0
298	20250204	163500	3556876750	12870	12870	12870	12870	0
299	20250204	163400	3556876750	12870	12870	12870	12870	0
300	20250204	163300	3556876750	12870	12870	12870	12870	0
301	20250204	163200	3556876750	12870	12870	12870	12870	0
302	20250204	163100	3556876750	12870	12870	12870	12870	6423
303	20250204	163000	3556876750	12870	12870	12870	12870	0
304	20250204	162900	3556876750	12870	12870	12870	12870	0
305	20250204	162800	3556876750	12870	12870	12870	12870	0
306	20250204	162700	3556876750	12870	12870	12870	12870	0
307	20250204	162600	3556876750	12870	12870	12870	12870	0
308	20250204	162500	3556876750	12870	12870	12870	12870	0
309	20250204	162400	3556876750	12870	12870	12870	12870	0
310	20250204	162300	3556876750	12870	12870	12870	12870	0
311	20250204	162200	3556876750	12870	12870	12870	12870	0
312	20250204	162100	3556876750	12870	12870	12870	12870	0
313	20250204	162000	3556876750	12870	12870	12870	12870	0
314	20250204	161900	3556876750	12870	12870	12870	12870	0
315	20250204	161800	3556876750	12870	12870	12870	12870	0
316	20250204	161700	3556876750	12870	12870	12870	12870	0
317	20250204	161600	3556876750	12870	12870	12870	12870	0
318	20250204	161500	3556876750	12870	12870	12870	12870	0
319	20250204	161400	3556876750	12870	12870	12870	12870	0
320	20250204	161300	3556876750	12870	12870	12870	12870	0
321	20250204	161200	3556876750	12870	12870	12870	12870	0
322	20250204	161100	3556876750	12870	12870	12870	12870	0
323	20250204	161000	3556876750	12870	12870	12870	12870	0
324	20250204	160900	3556876750	12870	12870	12870	12870	0
325	20250204	160800	3556876750	12870	12870	12870	12870	0
326	20250204	160700	3556876750	12870	12870	12870	12870	0
327	20250204	160600	3556876750	12870	12870	12870	12870	0
328	20250204	160500	3556876750	12870	12870	12870	12870	0
329	20250204	160400	3556876750	12870	12870	12870	12870	0
330	20250204	160300	3556876750	12870	12870	12870	12870	0
331	20250204	160200	3556876750	12870	12870	12870	12870	0
332	20250204	160100	3556876750	12870	12870	12870	12870	6423
333	20250204	160000	3556876750	12870	12870	12870	12870	0
334	20250204	155900	3556876750	12870	12870	12870	12870	0
335	20250204	155800	3556876750	12870	12870	12870	12870	0
336	20250204	155700	3556876750	12870	12870	12870	12870	0
337	20250204	155600	3556876750	12870	12870	12870	12870	0
338	20250204	155500	3556876750	12870	12870	12870	12870	0
339	20250204	155400	3556876750	12870	12870	12870	12870	0
340	20250204	155300	3556876750	12870	12870	12870	12870	0
341	20250204	155200	3556876750	12870	12870	12870	12870	0
342	20250204	155100	3556876750	12870	12870	12870	12870	0
343	20250204	155000	3556876750	12870	12870	12870	12870	0
344	20250204	154900	3556876750	12870	12870	12870	12870	0
345	20250204	154800	3556876750	12870	12870	12870	12870	0
346	20250204	154700	3556876750	12870	12870	12870	12870	0
347	20250204	154600	3556876750	12870	12870	12870	12870	0
348	20250204	154500	3556876750	12870	12870	12870	12870	0
349	20250204	154400	3556876750	12870	12870	12870	12870	0
350	20250204	154300	3556876750	12870	12870	12870	12870	0
351	20250204	154200	3556876750	12870	12870	12870	12870	0
352	20250204	154100	3556876750	12870	12870	12870	12870	0
353	20250204	154000	3556876750	12870	12870	12870	12870	0
354	20250204	153900	3556876750	12870	12870	12870	12870	0
355	20250204	153800	3556876750	12870	12870	12870	12870	0
356	20250204	153700	3556876750	12870	12870	12870	12870	0
357	20250204	153600	3556876750	12870	12870	12870	12870	0
358	20250204	153500	3556876750	12870	12870	12870	12870	0
359	20250204	153400	3556876750	12870	12870	12870	12870	0
360	20250204	153300	3556876750	12870	12870	12870	12870	0
361	20250204	153200	3556876750	12870	12870	12870	12870	0
362	20250204	153100	3556876750	12870	12870	12870	12870	6423
363	20250204	153000	3556876750	12870	12870	12870	12870	6423
364	20250204	152900	3474212740	12950	12950	12950	12950	0
365	20250204	152800	3474212740	12950	12950	12950	12950	0
366	20250204	152700	3474212740	12950	12950	12950	12950	0
367	20250204	152600	3474212740	12950	12950	12950	12950	0
368	20250204	152500	3474212740	12950	12950	12950	12950	0
369	20250204	152400	3474212740	12950	12950	12950	12950	0
370	20250204	152300	3474212740	12950	12950	12950	12950	0
371	20250204	152200	3474212740	12950	12950	12950	12950	0
372	20250204	152100	3474212740	12950	12950	12950	12950	0
373	20250204	152000	3474212740	12950	12950	12950	12950	0
374	20250204	151900	3474212740	12950	12870	12950	12820	4271
375	20250204	151800	3419084830	12870	12870	12880	12800	1400
376	20250204	151700	3401098030	12870	12870	12870	12800	151
377	20250204	151600	3399165090	12860	12850	12860	12850	777
378	20250204	151500	3389172970	12880	12880	12880	12800	103
379	20250204	151400	3387846420	12880	12840	12880	12840	105
380	20250204	151300	3386498140	12800	12800	12800	12800	160
381	20250204	151200	3384450140	12800	12860	12860	12800	3215
382	20250204	151100	3343257930	12860	12880	12880	12860	168
383	20250204	151000	3341095190	12900	12900	12900	12880	224
384	20250204	150900	3338208010	12900	12890	12900	12890	622
385	20250204	150800	3330190280	12890	12860	12890	12860	236
386	20250204	150700	3327149200	12860	12900	12900	12860	167
387	20250204	150600	3324998890	12870	12880	12890	12870	126
388	20250204	150500	3323376150	12880	12870	12880	12870	73
389	20250204	150400	3322436510	12870	12870	12870	12860	173
390	20250204	150300	3320211020	12860	12870	12870	12860	105
391	20250204	150200	3318860280	12870	12880	12880	12840	1110
392	20250204	150100	3304586140	12880	12890	12890	12870	399
393	20250204	150000	3299447950	12890	12910	12920	12880	234
394	20250204	145900	3296428850	12920	12940	12940	12920	141
395	20250204	145800	3294607070	12910	12940	12940	12900	286
396	20250204	145700	3290916780	12900	12900	12940	12880	334
397	20250204	145600	3286608200	12940	12920	12940	12890	476
398	20250204	145500	3280463890	12910	12900	12910	12900	292
399	20250204	145400	3276694900	12900	12910	12920	12900	153
400	20250204	145300	3274719040	12920	12920	12940	12890	797
401	20250204	145200	3264435210	12920	12940	12940	12920	344
402	20250204	145100	3259985280	12930	12910	12930	12910	134
403	20250204	145000	3258254640	12910	12900	12910	12900	578
404	20250204	144900	3250798370	12900	12900	12900	12890	149
405	20250204	144800	3248876300	12900	12880	12900	12880	200
406	20250204	144700	3246297500	12880	12890	12900	12880	409
407	20250204	144600	3241024060	12890	12890	12900	12890	133
408	20250204	144500	3239308480	12900	12890	12900	12880	254
409	20250204	144400	3236034590	12890	12870	12890	12870	654
410	20250204	144300	3227611890	12870	12880	12880	12860	219
411	20250204	144200	3224791990	12890	12870	12890	12870	105
412	20250204	144100	3223439690	12860	12860	12870	12850	192
413	20250204	144000	3220971020	12850	12880	12900	12840	722
414	20250204	143900	3211675410	12890	12900	12900	12880	208
415	20250204	143800	3208995230	12900	12920	12920	12900	263
416	20250204	143700	3205599860	12920	12950	12950	12920	356
417	20250204	143600	3200996610	12960	12960	12970	12940	420
418	20250204	143500	3195553480	12950	12940	12960	12940	91
419	20250204	143400	3194375350	12940	12940	12950	12940	249
420	20250204	143300	3191151240	12940	12960	12960	12940	392
421	20250204	143200	3186074640	12960	12940	12970	12940	2170
422	20250204	143100	3157983190	12910	12910	12940	12910	1774
423	20250204	143000	3135060740	12910	12900	12910	12870	236
424	20250204	142900	3132017640	12900	12890	12910	12890	96
425	20250204	142800	3130778530	12890	12900	12910	12890	738
426	20250204	142700	3121254730	12910	12920	12920	12910	295
427	20250204	142600	3117443940	12920	12920	12920	12910	142
428	20250204	142500	3115609950	12900	12930	12930	12900	188
429	20250204	142400	3113181220	12930	12950	12950	12920	313
430	20250204	142300	3109133500	12950	12930	12950	12930	161
431	20250204	142200	3107050210	12930	12910	12930	12900	1042
432	20250204	142100	3093598410	12900	12900	12910	12900	159
433	20250204	142000	3091547220	12910	12800	12910	12800	423
434	20250204	141900	3086110560	12780	12830	12840	12780	2415
435	20250204	141800	3055194680	12840	12920	12920	12840	887
436	20250204	141700	3043778960	12920	12910	12930	12910	181
437	20250204	141600	3041441240	12910	12930	12930	12900	126
438	20250204	141500	3039814650	12930	12920	12930	12890	234
439	20250204	141400	3036793420	12890	12980	12980	12890	612
440	20250204	141300	3028869970	12970	12950	12970	12950	277
441	20250204	141200	3025277630	12950	12970	12970	12950	210
442	20250204	141100	3022555550	12960	12960	12970	12950	93
443	20250204	141000	3021350180	12960	12950	12970	12930	1257
444	20250204	140900	3005064060	12950	12960	12960	12850	437
445	20250204	140800	2999425880	12960	12960	12960	12950	356
446	20250204	140700	2994812920	12960	12930	12970	12890	221
447	20250204	140600	2991957560	12970	13010	13010	12880	1145
448	20250204	140500	2977153280	13010	13040	13050	13000	1199
449	20250204	140400	2961549360	13040	13040	13040	13030	139
450	20250204	140300	2959737730	13040	13030	13050	13030	147
451	20250204	140200	2957819910	13030	13050	13050	13030	200
452	20250204	140100	2955210620	13050	13030	13050	13030	328
453	20250204	140000	2950932930	13030	13040	13050	13020	111
454	20250204	135900	2949484830	13050	13050	13050	13000	317
455	20250204	135800	2945351250	13060	13080	13080	13000	422
456	20250204	135700	2939847000	13080	13070	13100	13060	1820
457	20250204	135600	2916048090	13070	13010	13080	13010	3181
458	20250204	135500	2874564400	13010	13020	13020	13010	246
459	20250204	135400	2871361930	13020	13010	13020	13000	62
460	20250204	135300	2870555160	13020	13010	13020	13000	160
461	20250204	135200	2868472630	13020	13000	13020	12980	2172
462	20250204	135100	2840237780	13000	12990	13000	12990	1532
463	20250204	135000	2820322500	13000	12970	13000	12960	2916
464	20250204	134900	2782485020	12970	12940	12970	12940	457
465	20250204	134800	2776562710	12940	12930	12940	12920	148
466	20250204	134700	2774649700	12930	12920	12940	12920	83
467	20250204	134600	2773575740	12910	12900	12910	12900	4
468	20250204	134500	2773524130	12900	12900	12900	12900	517
469	20250204	134400	2766854830	12900	12920	12920	12900	288
470	20250204	134300	2763135400	12920	12910	12930	12910	692
471	20250204	134200	2754190280	12900	12850	12900	12850	820
472	20250204	134100	2743634940	12850	12840	12850	12840	79
473	20250204	134000	2742619970	12830	12830	12830	12830	2
474	20250204	133900	2742594310	12830	12830	12830	12830	25
475	20250204	133800	2742273560	12830	12820	12830	12820	21
476	20250204	133700	2742004290	12820	12820	12820	12810	457
477	20250204	133600	2736147100	12820	12830	12830	12820	113
478	20250204	133500	2734697730	12840	12830	12840	12830	218
479	20250204	133400	2731900570	12830	12840	12840	12830	12
480	20250204	133300	2731746510	12850	12850	12850	12850	94
481	20250204	133200	2730538610	12860	12860	12860	12860	76
482	20250204	133100	2729561250	12870	12860	12870	12860	35
483	20250204	133000	2729110820	12870	12860	12870	12860	51
484	20250204	132900	2728454940	12880	12880	12880	12880	22
485	20250204	132800	2728171580	12880	12890	12900	12860	283
486	20250204	132700	2724527820	12910	12860	12910	12860	52
487	20250204	132600	2723859000	12860	12860	12860	12860	2
488	20250204	132500	2723833280	12800	12790	12860	12790	569
489	20250204	132400	2716550730	12780	12920	12920	12780	402
490	20250204	132300	2711406470	12770	12860	12860	12770	5344
491	20250204	132200	2642958190	12850	12880	12880	12850	200
492	20250204	132100	2640387430	12880	12880	12880	12880	155
493	20250204	132000	2638391030	12960	12960	12960	12960	40
494	20250204	131900	2637872630	12960	12950	12960	12950	23
495	20250204	131800	2637574570	12960	12870	12960	12850	523
496	20250204	131700	2630851590	12870	12900	12900	12870	1701
497	20250204	131600	2608930100	12900	12890	12900	12890	514
498	20250204	131500	2602303640	12890	12910	12910	12890	1668
499	20250204	131400	2580795160	12900	12970	12970	12900	589
500	20250204	131300	2573193720	12970	12930	12970	12880	2579
501	20250204	131200	2539921700	13020	12990	13020	12910	64
502	20250204	131100	2539093140	12960	13020	13020	12940	602
503	20250204	131000	2531282140	13020	13010	13030	13010	492
504	20250204	130900	2524873550	13000	12980	13000	12980	25
505	20250204	130800	2524549030	13040	13080	13080	12930	566
506	20250204	130700	2517185880	13080	13070	13090	13040	630
507	20250204	130600	2508947540	13080	13040	13080	13040	332
508	20250204	130500	2504610650	13040	13040	13050	13010	531
509	20250204	130400	2497689420	13040	13060	13090	13040	301
510	20250204	130300	2493754400	13060	13060	13060	13050	426
511	20250204	130200	2488191660	13030	13070	13070	13000	1438
512	20250204	130100	2469442620	13070	12970	13140	12970	5152
513	20250204	130000	2401976250	13030	12930	13050	12930	7409
514	20250204	125900	2305725450	12930	12940	12940	12930	1166
515	20250204	125800	2290637900	12940	12930	12940	12930	398
516	20250204	125700	2285490530	12930	12920	12930	12920	38
517	20250204	125600	2284999260	12910	12900	12910	12890	80
518	20250204	125500	2283967410	12900	12890	12900	12890	3
519	20250204	125400	2283928720	12890	12890	12890	12870	234
520	20250204	125300	2280912480	12860	12860	12860	12860	0
521	20250204	125200	2280912480	12860	12860	12860	12850	303
522	20250204	125100	2277016050	12860	12870	12870	12860	20
523	20250204	125000	2276758770	12860	12890	12890	12860	57
524	20250204	124900	2276024930	12920	12910	12920	12910	5084
525	20250204	124800	2210390260	12940	12930	12940	12920	640
526	20250204	124700	2202109920	12940	12940	12940	12940	23
527	20250204	124600	2201812300	12940	12910	12940	12910	1371
528	20250204	124500	2184101910	12900	12890	12900	12880	453
529	20250204	124400	2178259100	12890	12890	12890	12890	1
530	20250204	124300	2178246210	12880	12900	12900	12880	54
531	20250204	124200	2177550460	12920	12910	12920	12910	41
532	20250204	124100	2177021140	12910	12910	12910	12910	22
533	20250204	124000	2176737120	12910	12910	12910	12910	25
534	20250204	123900	2176414370	12900	12900	12910	12900	88
535	20250204	123800	2175278810	12900	12880	12900	12880	352
536	20250204	123700	2170738890	12890	12880	12890	12880	30
537	20250204	123600	2170352200	12880	12870	12880	12870	140
538	20250204	123500	2168549020	12880	12880	12880	12880	70
539	20250204	123400	2167647420	12880	12870	12880	12870	105
540	20250204	123300	2166295030	12860	12870	12870	12860	69
541	20250204	123200	2165407440	12870	12870	12870	12870	130
542	20250204	123100	2163734340	12870	12880	12880	12870	370
543	20250204	123000	2158972120	12870	12910	12910	12870	144
544	20250204	122900	2157118440	12910	12910	12910	12910	1
545	20250204	122800	2157105530	12870	12900	12900	12870	37
546	20250204	122700	2156628620	12860	12860	12860	12860	11
547	20250204	122600	2156487160	12840	12840	12840	12840	2823
548	20250204	122500	2120239840	12840	12840	12840	12840	79
549	20250204	122400	2119225480	12800	12800	12800	12800	9
550	20250204	122300	2119110280	12800	12840	12840	12800	370
551	20250204	122200	2114370100	12840	12830	12840	12830	376
552	20250204	122100	2109543550	12810	12810	12810	12810	10
553	20250204	122000	2109415450	12810	12810	12810	12810	420
554	20250204	121900	2104035250	12810	12810	12810	12810	436
555	20250204	121800	2098450090	12810	12830	12830	12810	600
556	20250204	121700	2090759540	12820	12820	12820	12820	700
557	20250204	121600	2081785540	12820	12820	12820	12820	20
558	20250204	121500	2081529140	12820	12820	12820	12820	0
559	20250204	121400	2081529140	12820	12850	12850	12820	287
560	20250204	121300	2077847340	12840	12870	12880	12840	85
561	20250204	121200	2076753340	12880	12840	12880	12840	464
562	20250204	121100	2070794340	12840	12840	12840	12840	50
563	20250204	121000	2070152340	12840	12840	12840	12840	101
564	20250204	120900	2068855500	12840	12870	12870	12840	106
565	20250204	120800	2067493490	12870	12870	12870	12870	10
566	20250204	120700	2067364790	12870	12870	12870	12870	0
567	20250204	120600	2067364790	12870	12870	12870	12870	52
568	20250204	120500	2066695550	12850	12830	12850	12830	87
569	20250204	120400	2065578260	12920	12860	12920	12860	50
570	20250204	120300	2064934190	12920	12940	12940	12920	350
571	20250204	120200	2060405450	12940	12850	12940	12850	422
572	20250204	120100	2054951680	12830	12850	12850	12830	487
573	20250204	120000	2048702390	12840	12880	12880	12840	898
574	20250204	115900	2037157740	12870	12890	12890	12870	40
575	20250204	115800	2036642160	12870	12880	12880	12870	99
576	20250204	115700	2035367760	12880	12930	12930	12880	47
577	20250204	115600	2034760300	12930	12900	12930	12880	239
578	20250204	115500	2031680550	12940	12940	12940	12890	152
579	20250204	115400	2029717620	12940	12930	12940	12930	164
580	20250204	115300	2027595970	12930	12930	12930	12930	61
581	20250204	115200	2026807240	12930	12930	12930	12930	0
582	20250204	115100	2026807240	12930	12900	12930	12870	1117
583	20250204	115000	2012407650	12940	12940	12940	12940	42
584	20250204	114900	2011864170	12880	12900	12900	12880	159
585	20250204	114800	2009813130	12950	12950	12950	12950	0
586	20250204	114700	2009813130	12950	12900	12950	12900	317
587	20250204	114600	2005714960	12860	12860	12860	12850	37
588	20250204	114500	2005239210	12860	12860	12860	12860	414
589	20250204	114400	1999915170	12900	12900	12900	12900	98
590	20250204	114300	1998650970	12900	12900	12900	12900	23
591	20250204	114200	1998354270	12900	12840	12900	12840	144
592	20250204	114100	1996498620	12840	12840	12840	12840	0
593	20250204	114000	1996498620	12840	12910	12920	12840	1789
594	20250204	113900	1973458970	12920	12920	12920	12920	33
595	20250204	113800	1973032610	12910	12910	12910	12910	1
596	20250204	113700	1973019700	12900	12920	12930	12900	1984
597	20250204	113600	1947421980	12920	12940	12940	12920	19
598	20250204	113500	1947176250	12920	12920	12920	12910	1150
599	20250204	113400	1932322690	12920	12950	12980	12920	1078
600	20250204	113300	1918341920	12950	12960	12970	12920	1347
601	20250204	113200	1900894650	12960	12920	12960	12920	1176
602	20250204	113100	1885669960	12900	12880	12910	12880	1222
603	20250204	113000	1869911840	12880	12880	12880	12880	44
604	20250204	112900	1869345120	12880	12880	12880	12880	0
605	20250204	112800	1869345120	12880	12880	12880	12880	5
606	20250204	112700	1869280720	12840	12850	12850	12840	43
607	20250204	112600	1868728500	12850	12850	12850	12850	70
608	20250204	112500	1867829000	12850	12850	12850	12850	161
609	20250204	112400	1865760150	12850	12900	12900	12850	362
610	20250204	112300	1861091400	12900	12900	12900	12890	326
611	20250204	112200	1856886800	12900	12900	12900	12900	92
612	20250204	112100	1855700000	12890	12870	12900	12870	1054
613	20250204	112000	1842113480	12830	12820	12830	12820	34
614	20250204	111900	1841677360	12820	12820	12820	12820	34
615	20250204	111800	1841241480	12820	12880	12890	12820	398
616	20250204	111700	1836125020	12880	12870	12880	12870	147
617	20250204	111600	1834231700	12880	12880	12880	12880	0
618	20250204	111500	1834231700	12880	12880	12890	12880	292
619	20250204	111400	1830470510	12880	12870	12890	12870	452
620	20250204	111300	1824647360	12870	12860	12870	12860	319
621	20250204	111200	1820544710	12860	12850	12860	12850	167
622	20250204	111100	1818397260	12850	12850	12850	12810	188
623	20250204	111000	1815982060	12850	12820	12850	12820	500
624	20250204	110900	1809562200	12810	12800	12810	12800	55
625	20250204	110800	1808858110	12800	12800	12800	12800	63
626	20250204	110700	1808051710	12800	12800	12800	12800	12
627	20250204	110600	1807898110	12810	12810	12810	12810	103
628	20250204	110500	1806578680	12810	12820	12820	12810	94
629	20250204	110400	1805373830	12810	12810	12810	12810	71
630	20250204	110300	1804464320	12820	12820	12820	12820	0
631	20250204	110200	1804464320	12820	12820	12820	12820	41
632	20250204	110100	1803938700	12820	12820	12820	12820	48
633	20250204	110000	1803323340	12820	12820	12820	12820	0
634	20250204	105900	1803323340	12820	12820	12820	12820	39
635	20250204	105800	1802823360	12820	12820	12820	12820	72
636	20250204	105700	1801900320	12820	12810	12820	12810	33
637	20250204	105600	1801477580	12810	12800	12810	12800	20
638	20250204	105500	1801221500	12800	12810	12810	12800	118
639	20250204	105400	1799710800	12820	12820	12820	12820	15
640	20250204	105300	1799518500	12830	12830	12840	12830	267
641	20250204	105200	1796091890	12850	12790	12850	12790	229
642	20250204	105100	1793151580	12780	12770	12780	12770	69
643	20250204	105000	1792269790	12770	12750	12770	12730	286
644	20250204	104900	1788627390	12750	12820	12820	12750	2662
645	20250204	104800	1754503390	12820	12830	12830	12820	819
646	20250204	104700	1744002990	12840	12840	12840	12820	704
647	20250204	104600	1734976430	12860	12860	12860	12830	190
648	20250204	104500	1732535140	12860	12830	12860	12830	140
649	20250204	104400	1730738360	12830	12860	12860	12830	113
650	20250204	104300	1729286850	12870	12860	12870	12860	236
651	20250204	104200	1726251500	12860	12860	12860	12860	47
652	20250204	104100	1725647080	12860	12850	12860	12850	102
653	20250204	104000	1724335370	12850	12860	12860	12840	476
654	20250204	103900	1718219240	12860	12860	12860	12860	386
655	20250204	103800	1713255280	12860	12850	12860	12850	327
656	20250204	103700	1709051640	12850	12850	12850	12850	14
657	20250204	103600	1708871740	12860	12860	12860	12860	238
658	20250204	103500	1705811060	12860	12860	12860	12860	35
659	20250204	103400	1705360960	12860	12870	12880	12860	26
660	20250204	103300	1705026390	12860	12860	12860	12860	111
661	20250204	103200	1703598930	12860	12860	12860	12850	39
662	20250204	103100	1703097480	12860	12860	12860	12850	35
663	20250204	103000	1702647390	12850	12850	12850	12840	573
664	20250204	102900	1695289500	12840	12890	12890	12840	306
665	20250204	102800	1691356160	12890	12910	12910	12890	214
666	20250204	102700	1688595650	12920	12910	12920	12910	77
667	20250204	102600	1687601190	12910	12920	12920	12910	406
668	20250204	102500	1682357260	12910	12940	12940	12900	553
669	20250204	102400	1675212310	12950	12910	12950	12910	347
670	20250204	102300	1670719580	12920	12900	12920	12900	1796
671	20250204	102200	1647519300	12900	12970	12990	12900	4215
672	20250204	102100	1592934320	12960	12920	12960	12900	3987
673	20250204	102000	1541326480	12900	12800	12930	12800	6902
674	20250204	101900	1452417510	12790	12790	12790	12790	399
675	20250204	101800	1447314300	12830	12780	12830	12780	494
676	20250204	101700	1440983590	12780	12690	12800	12690	565
677	20250204	101600	1433776870	12690	12750	12790	12680	460
678	20250204	101500	1427928420	12750	12730	12810	12730	226
679	20250204	101400	1425037880	12730	12810	12810	12730	269
680	20250204	101300	1421606550	12810	12750	12810	12660	848
681	20250204	101200	1410801060	12750	12830	12830	12750	11706
682	20250204	101100	1260967590	12830	12850	12850	12820	48
683	20250204	101000	1260352090	12820	12830	12830	12820	585
684	20250204	100900	1252849280	12860	12860	12870	12860	697
685	20250204	100800	1243879150	12820	12820	12880	12810	821
686	20250204	100700	1233318820	12820	12820	12850	12820	752
687	20250204	100600	1223676980	12860	12850	12880	12820	1018
688	20250204	100500	1210571690	12860	12800	12900	12800	350
689	20250204	100400	1206066540	12800	12720	12890	12720	3276
690	20250204	100300	1164019920	12710	12790	12790	12710	365
691	20250204	100200	1159372030	12740	12810	12830	12740	790
692	20250204	100100	1149288730	12780	12810	12840	12780	1791
693	20250204	100000	1126338970	12810	12800	12840	12780	2103
694	20250204	095900	1099383080	12810	12840	12850	12810	1613
695	20250204	095800	1078682500	12840	12750	12840	12750	4070
696	20250204	095700	1026619190	12750	12730	12750	12730	344
697	20250204	095600	1022235500	12720	12740	12740	12720	400
698	20250204	095500	1017142000	12710	12740	12750	12710	1016
699	20250204	095400	1004204970	12750	12720	12760	12700	1676
700	20250204	095300	982843420	12720	12680	12720	12650	777
701	20250204	095200	972986470	12690	12740	12740	12680	1050
702	20250204	095100	959640190	12740	12730	12770	12720	1316
703	20250204	095000	942870100	12730	12730	12740	12710	694
704	20250204	094900	934040470	12730	12700	12750	12680	5315
705	20250204	094800	866375190	12700	12690	12710	12670	2485
706	20250204	094700	834840900	12680	12640	12700	12640	3484
707	20250204	094600	790689100	12630	12620	12660	12610	2150
708	20250204	094500	763530690	12620	12630	12630	12580	552
709	20250204	094400	756565090	12640	12620	12640	12610	2078
710	20250204	094300	730323830	12620	12600	12620	12590	1827
711	20250204	094200	707296910	12590	12570	12590	12570	2024
712	20250204	094100	681827850	12560	12550	12570	12550	862
713	20250204	094000	670999790	12550	12550	12550	12550	437
714	20250204	093900	665515440	12550	12550	12550	12530	1452
715	20250204	093800	647305030	12560	12540	12560	12540	1022
716	20250204	093700	634481240	12540	12520	12540	12520	348
717	20250204	093600	630120000	12520	12540	12550	12520	120
718	20250204	093500	628614560	12550	12540	12550	12500	531
719	20250204	093400	621963680	12550	12540	12550	12540	188
720	20250204	093300	619605810	12540	12500	12550	12500	623
721	20250204	093200	611806660	12530	12560	12560	12530	533
722	20250204	093100	605118340	12550	12540	12560	12540	2287
723	20250204	093000	576416630	12540	12530	12540	12530	413
724	20250204	092900	571238520	12510	12480	12530	12480	1672
725	20250204	092800	550309880	12490	12530	12530	12470	568
726	20250204	092700	543207110	12520	12560	12570	12520	1362
727	20250204	092600	526115280	12560	12550	12560	12530	1883
728	20250204	092500	502484220	12550	12480	12560	12480	2350
729	20250204	092400	473034880	12430	12430	12510	12430	4337
730	20250204	092300	418987460	12430	12430	12430	12410	550
731	20250204	092200	412151280	12430	12440	12440	12360	841
732	20250204	092100	401710490	12440	12370	12440	12370	668
733	20250204	092000	393409530	12420	12340	12420	12340	4237
734	20250204	091900	340999940	12340	12360	12370	12320	543
735	20250204	091800	334293310	12360	12320	12360	12320	611
736	20250204	091700	326747390	12310	12340	12340	12300	1433
737	20250204	091600	309108900	12340	12330	12340	12320	350
738	20250204	091500	304793480	12300	12310	12340	12290	2936
739	20250204	091400	268693180	12310	12300	12350	12300	1801
740	20250204	091300	246503790	12290	12270	12290	12250	712
741	20250204	091200	237762460	12260	12220	12260	12210	1893
742	20250204	091100	214578270	12260	12230	12260	12220	432
743	20250204	091000	209287880	12290	12300	12320	12220	699
744	20250204	090900	200706620	12320	12300	12330	12290	330
745	20250204	090800	196644710	12340	12310	12340	12300	271
746	20250204	090700	193302320	12310	12360	12360	12310	315
747	20250204	090600	189412530	12380	12380	12470	12320	3638
748	20250204	090500	144278470	12390	12190	12390	12190	2744
749	20250204	090400	110462870	12200	12270	12280	12200	1077
750	20250204	090300	97291930	12280	12290	12310	12270	391
751	20250204	090200	92488530	12300	12260	12300	12260	346
752	20250204	090100	88236970	12320	12290	12330	12220	3233
753	20250204	090000	48482180	12290	12190	12320	12190	3647