KissMeData/445680/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	214500	3249925000	19780	19780	19780	19780	1318
3	20250207	214400	3249925000	19780	19780	19780	19780	0
4	20250207	214300	3249925000	19780	19780	19780	19780	0
5	20250207	214200	3249925000	19780	19780	19780	19780	0
6	20250207	214100	3249925000	19780	19780	19780	19780	0
7	20250207	214000	3249925000	19780	19780	19780	19780	0
8	20250207	213900	3249925000	19780	19780	19780	19780	0
9	20250207	213800	3249925000	19780	19780	19780	19780	0
10	20250207	213700	3249925000	19780	19780	19780	19780	0
11	20250207	213600	3249925000	19780	19780	19780	19780	0
12	20250207	213500	3249925000	19780	19780	19780	19780	0
13	20250207	213400	3249925000	19780	19780	19780	19780	0
14	20250207	213300	3249925000	19780	19780	19780	19780	0
15	20250207	213200	3249925000	19780	19780	19780	19780	0
16	20250207	213100	3249925000	19780	19780	19780	19780	0
17	20250207	213000	3249925000	19780	19780	19780	19780	0
18	20250207	212900	3249925000	19780	19780	19780	19780	0
19	20250207	212800	3249925000	19780	19780	19780	19780	0
20	20250207	212700	3249925000	19780	19780	19780	19780	0
21	20250207	212600	3249925000	19780	19780	19780	19780	0
22	20250207	212500	3249925000	19780	19780	19780	19780	0
23	20250207	212400	3249925000	19780	19780	19780	19780	0
24	20250207	212300	3249925000	19780	19780	19780	19780	0
25	20250207	212200	3249925000	19780	19780	19780	19780	0
26	20250207	212100	3249925000	19780	19780	19780	19780	0
27	20250207	212000	3249925000	19780	19780	19780	19780	0
28	20250207	211900	3249925000	19780	19780	19780	19780	0
29	20250207	211800	3249925000	19780	19780	19780	19780	0
30	20250207	211700	3249925000	19780	19780	19780	19780	0
31	20250207	211600	3249925000	19780	19780	19780	19780	0
32	20250207	211500	3249925000	19780	19780	19780	19780	1318
33	20250207	211400	3249925000	19780	19780	19780	19780	0
34	20250207	211300	3249925000	19780	19780	19780	19780	0
35	20250207	211200	3249925000	19780	19780	19780	19780	0
36	20250207	211100	3249925000	19780	19780	19780	19780	0
37	20250207	211000	3249925000	19780	19780	19780	19780	0
38	20250207	210900	3249925000	19780	19780	19780	19780	0
39	20250207	210800	3249925000	19780	19780	19780	19780	0
40	20250207	210700	3249925000	19780	19780	19780	19780	0
41	20250207	210600	3249925000	19780	19780	19780	19780	0
42	20250207	210500	3249925000	19780	19780	19780	19780	0
43	20250207	210400	3249925000	19780	19780	19780	19780	0
44	20250207	210300	3249925000	19780	19780	19780	19780	0
45	20250207	210200	3249925000	19780	19780	19780	19780	0
46	20250207	210100	3249925000	19780	19780	19780	19780	0
47	20250207	210000	3249925000	19780	19780	19780	19780	0
48	20250207	205900	3249925000	19780	19780	19780	19780	0
49	20250207	205800	3249925000	19780	19780	19780	19780	0
50	20250207	205700	3249925000	19780	19780	19780	19780	0
51	20250207	205600	3249925000	19780	19780	19780	19780	0
52	20250207	205500	3249925000	19780	19780	19780	19780	0
53	20250207	205400	3249925000	19780	19780	19780	19780	0
54	20250207	205300	3249925000	19780	19780	19780	19780	0
55	20250207	205200	3249925000	19780	19780	19780	19780	0
56	20250207	205100	3249925000	19780	19780	19780	19780	0
57	20250207	205000	3249925000	19780	19780	19780	19780	0
58	20250207	204900	3249925000	19780	19780	19780	19780	0
59	20250207	204800	3249925000	19780	19780	19780	19780	0
60	20250207	204700	3249925000	19780	19780	19780	19780	0
61	20250207	204600	3249925000	19780	19780	19780	19780	0
62	20250207	204500	3249925000	19780	19780	19780	19780	1318
63	20250207	204400	3249925000	19780	19780	19780	19780	0
64	20250207	204300	3249925000	19780	19780	19780	19780	0
65	20250207	204200	3249925000	19780	19780	19780	19780	0
66	20250207	204100	3249925000	19780	19780	19780	19780	0
67	20250207	204000	3249925000	19780	19780	19780	19780	0
68	20250207	203900	3249925000	19780	19780	19780	19780	0
69	20250207	203800	3249925000	19780	19780	19780	19780	0
70	20250207	203700	3249925000	19780	19780	19780	19780	0
71	20250207	203600	3249925000	19780	19780	19780	19780	0
72	20250207	203500	3249925000	19780	19780	19780	19780	0
73	20250207	203400	3249925000	19780	19780	19780	19780	0
74	20250207	203300	3249925000	19780	19780	19780	19780	0
75	20250207	203200	3249925000	19780	19780	19780	19780	0
76	20250207	203100	3249925000	19780	19780	19780	19780	0
77	20250207	203000	3249925000	19780	19780	19780	19780	0
78	20250207	202900	3249925000	19780	19780	19780	19780	0
79	20250207	202800	3249925000	19780	19780	19780	19780	0
80	20250207	202700	3249925000	19780	19780	19780	19780	0
81	20250207	202600	3249925000	19780	19780	19780	19780	0
82	20250207	202500	3249925000	19780	19780	19780	19780	0
83	20250207	202400	3249925000	19780	19780	19780	19780	0
84	20250207	202300	3249925000	19780	19780	19780	19780	0
85	20250207	202200	3249925000	19780	19780	19780	19780	0
86	20250207	202100	3249925000	19780	19780	19780	19780	0
87	20250207	202000	3249925000	19780	19780	19780	19780	0
88	20250207	201900	3249925000	19780	19780	19780	19780	0
89	20250207	201800	3249925000	19780	19780	19780	19780	0
90	20250207	201700	3249925000	19780	19780	19780	19780	0
91	20250207	201600	3249925000	19780	19780	19780	19780	0
92	20250207	201500	3249925000	19780	19780	19780	19780	1318
93	20250207	201400	3249925000	19780	19780	19780	19780	0
94	20250207	201300	3249925000	19780	19780	19780	19780	0
95	20250207	201200	3249925000	19780	19780	19780	19780	0
96	20250207	201100	3249925000	19780	19780	19780	19780	0
97	20250207	201000	3249925000	19780	19780	19780	19780	0
98	20250207	200900	3249925000	19780	19780	19780	19780	0
99	20250207	200800	3249925000	19780	19780	19780	19780	0
100	20250207	200700	3249925000	19780	19780	19780	19780	0
101	20250207	200600	3249925000	19780	19780	19780	19780	0
102	20250207	200500	3249925000	19780	19780	19780	19780	0
103	20250207	200400	3249925000	19780	19780	19780	19780	0
104	20250207	200300	3249925000	19780	19780	19780	19780	0
105	20250207	200200	3249925000	19780	19780	19780	19780	0
106	20250207	200100	3249925000	19780	19780	19780	19780	0
107	20250207	200000	3249925000	19780	19780	19780	19780	0
108	20250207	195900	3249925000	19780	19780	19780	19780	0
109	20250207	195800	3249925000	19780	19780	19780	19780	0
110	20250207	195700	3249925000	19780	19780	19780	19780	0
111	20250207	195600	3249925000	19780	19780	19780	19780	0
112	20250207	195500	3249925000	19780	19780	19780	19780	0
113	20250207	195400	3249925000	19780	19780	19780	19780	0
114	20250207	195300	3249925000	19780	19780	19780	19780	0
115	20250207	195200	3249925000	19780	19780	19780	19780	0
116	20250207	195100	3249925000	19780	19780	19780	19780	0
117	20250207	195000	3249925000	19780	19780	19780	19780	0
118	20250207	194900	3249925000	19780	19780	19780	19780	0
119	20250207	194800	3249925000	19780	19780	19780	19780	0
120	20250207	194700	3249925000	19780	19780	19780	19780	0
121	20250207	194600	3249925000	19780	19780	19780	19780	0
122	20250207	194500	3249925000	19780	19780	19780	19780	1318
123	20250207	194400	3249925000	19780	19780	19780	19780	0
124	20250207	194300	3249925000	19780	19780	19780	19780	0
125	20250207	194200	3249925000	19780	19780	19780	19780	0
126	20250207	194100	3249925000	19780	19780	19780	19780	0
127	20250207	194000	3249925000	19780	19780	19780	19780	0
128	20250207	193900	3249925000	19780	19780	19780	19780	0
129	20250207	193800	3249925000	19780	19780	19780	19780	0
130	20250207	193700	3249925000	19780	19780	19780	19780	0
131	20250207	193600	3249925000	19780	19780	19780	19780	0
132	20250207	193500	3249925000	19780	19780	19780	19780	0
133	20250207	193400	3249925000	19780	19780	19780	19780	0
134	20250207	193300	3249925000	19780	19780	19780	19780	0
135	20250207	193200	3249925000	19780	19780	19780	19780	0
136	20250207	193100	3249925000	19780	19780	19780	19780	0
137	20250207	193000	3249925000	19780	19780	19780	19780	0
138	20250207	192900	3249925000	19780	19780	19780	19780	0
139	20250207	192800	3249925000	19780	19780	19780	19780	0
140	20250207	192700	3249925000	19780	19780	19780	19780	0
141	20250207	192600	3249925000	19780	19780	19780	19780	0
142	20250207	192500	3249925000	19780	19780	19780	19780	0
143	20250207	192400	3249925000	19780	19780	19780	19780	0
144	20250207	192300	3249925000	19780	19780	19780	19780	0
145	20250207	192200	3249925000	19780	19780	19780	19780	0
146	20250207	192100	3249925000	19780	19780	19780	19780	0
147	20250207	192000	3249925000	19780	19780	19780	19780	0
148	20250207	191900	3249925000	19780	19780	19780	19780	0
149	20250207	191800	3249925000	19780	19780	19780	19780	0
150	20250207	191700	3249925000	19780	19780	19780	19780	0
151	20250207	191600	3249925000	19780	19780	19780	19780	0
152	20250207	191500	3249925000	19780	19780	19780	19780	1318
153	20250207	191400	3249925000	19780	19780	19780	19780	0
154	20250207	191300	3249925000	19780	19780	19780	19780	0
155	20250207	191200	3249925000	19780	19780	19780	19780	0
156	20250207	191100	3249925000	19780	19780	19780	19780	0
157	20250207	191000	3249925000	19780	19780	19780	19780	0
158	20250207	190900	3249925000	19780	19780	19780	19780	0
159	20250207	190800	3249925000	19780	19780	19780	19780	0
160	20250207	190700	3249925000	19780	19780	19780	19780	0
161	20250207	190600	3249925000	19780	19780	19780	19780	0
162	20250207	190500	3249925000	19780	19780	19780	19780	0
163	20250207	190400	3249925000	19780	19780	19780	19780	0
164	20250207	190300	3249925000	19780	19780	19780	19780	0
165	20250207	190200	3249925000	19780	19780	19780	19780	0
166	20250207	190100	3249925000	19780	19780	19780	19780	0
167	20250207	190000	3249925000	19780	19780	19780	19780	0
168	20250207	185900	3249925000	19780	19780	19780	19780	0
169	20250207	185800	3249925000	19780	19780	19780	19780	0
170	20250207	185700	3249925000	19780	19780	19780	19780	0
171	20250207	185600	3249925000	19780	19780	19780	19780	0
172	20250207	185500	3249925000	19780	19780	19780	19780	0
173	20250207	185400	3249925000	19780	19780	19780	19780	0
174	20250207	185300	3249925000	19780	19780	19780	19780	0
175	20250207	185200	3249925000	19780	19780	19780	19780	0
176	20250207	185100	3249925000	19780	19780	19780	19780	0
177	20250207	185000	3249925000	19780	19780	19780	19780	0
178	20250207	184900	3249925000	19780	19780	19780	19780	0
179	20250207	184800	3249925000	19780	19780	19780	19780	0
180	20250207	184700	3249925000	19780	19780	19780	19780	0
181	20250207	184600	3249925000	19780	19780	19780	19780	0
182	20250207	184500	3249925000	19780	19780	19780	19780	1318
183	20250207	184400	3249925000	19780	19780	19780	19780	0
184	20250207	184300	3249925000	19780	19780	19780	19780	0
185	20250207	184200	3249925000	19780	19780	19780	19780	0
186	20250207	184100	3249925000	19780	19780	19780	19780	0
187	20250207	184000	3249925000	19780	19780	19780	19780	0
188	20250207	183900	3249925000	19780	19780	19780	19780	0
189	20250207	183800	3249925000	19780	19780	19780	19780	0
190	20250207	183700	3249925000	19780	19780	19780	19780	0
191	20250207	183600	3249925000	19780	19780	19780	19780	0
192	20250207	183500	3249925000	19780	19780	19780	19780	0
193	20250207	183400	3249925000	19780	19780	19780	19780	0
194	20250207	183300	3249925000	19780	19780	19780	19780	0
195	20250207	183200	3249925000	19780	19780	19780	19780	0
196	20250207	183100	3249925000	19780	19780	19780	19780	0
197	20250207	183000	3249925000	19780	19780	19780	19780	0
198	20250207	182900	3249925000	19780	19780	19780	19780	0
199	20250207	182800	3249925000	19780	19780	19780	19780	0
200	20250207	182700	3249925000	19780	19780	19780	19780	0
201	20250207	182600	3249925000	19780	19780	19780	19780	0
202	20250207	182500	3249925000	19780	19780	19780	19780	0
203	20250207	182400	3249925000	19780	19780	19780	19780	0
204	20250207	182300	3249925000	19780	19780	19780	19780	0
205	20250207	182200	3249925000	19780	19780	19780	19780	0
206	20250207	182100	3249925000	19780	19780	19780	19780	0
207	20250207	182000	3249925000	19780	19780	19780	19780	0
208	20250207	181900	3249925000	19780	19780	19780	19780	0
209	20250207	181800	3249925000	19780	19780	19780	19780	0
210	20250207	181700	3249925000	19780	19780	19780	19780	0
211	20250207	181600	3249925000	19780	19780	19780	19780	0
212	20250207	181500	3249925000	19780	19780	19780	19780	1318
213	20250207	181400	3249925000	19780	19780	19780	19780	0
214	20250207	181300	3249925000	19780	19780	19780	19780	0
215	20250207	181200	3249925000	19780	19780	19780	19780	0
216	20250207	181100	3249925000	19780	19780	19780	19780	0
217	20250207	181000	3249925000	19780	19780	19780	19780	0
218	20250207	180900	3249925000	19780	19780	19780	19780	0
219	20250207	180800	3249925000	19780	19780	19780	19780	0
220	20250207	180700	3249925000	19780	19780	19780	19780	0
221	20250207	180600	3249925000	19780	19780	19780	19780	0
222	20250207	180500	3249925000	19780	19780	19780	19780	0
223	20250207	180400	3249925000	19780	19780	19780	19780	0
224	20250207	180300	3249925000	19780	19780	19780	19780	0
225	20250207	180200	3249925000	19780	19780	19780	19780	0
226	20250207	180100	3249925000	19780	19780	19780	19780	0
227	20250207	180000	3249925000	19780	19780	19780	19780	0
228	20250207	175900	3249925000	19780	19780	19780	19780	0
229	20250207	175800	3249925000	19780	19780	19780	19780	0
230	20250207	175700	3249925000	19780	19780	19780	19780	0
231	20250207	175600	3249925000	19780	19780	19780	19780	0
232	20250207	175500	3249925000	19780	19780	19780	19780	0
233	20250207	175400	3249925000	19780	19780	19780	19780	0
234	20250207	175300	3249925000	19780	19780	19780	19780	0
235	20250207	175200	3249925000	19780	19780	19780	19780	0
236	20250207	175100	3249925000	19780	19780	19780	19780	0
237	20250207	175000	3249925000	19780	19780	19780	19780	0
238	20250207	174900	3249925000	19780	19780	19780	19780	0
239	20250207	174800	3249925000	19780	19780	19780	19780	0
240	20250207	174700	3249925000	19780	19780	19780	19780	0
241	20250207	174600	3249925000	19780	19780	19780	19780	0
242	20250207	174500	3249925000	19780	19780	19780	19780	1318
243	20250207	174400	3249925000	19780	19780	19780	19780	0
244	20250207	174300	3249925000	19780	19780	19780	19780	0
245	20250207	174200	3249925000	19780	19780	19780	19780	0
246	20250207	174100	3249925000	19780	19780	19780	19780	0
247	20250207	174000	3249925000	19780	19780	19780	19780	0
248	20250207	173900	3249925000	19780	19780	19780	19780	0
249	20250207	173800	3249925000	19780	19780	19780	19780	0
250	20250207	173700	3249925000	19780	19780	19780	19780	0
251	20250207	173600	3249925000	19780	19780	19780	19780	0
252	20250207	173500	3249925000	19780	19780	19780	19780	0
253	20250207	173400	3249925000	19780	19780	19780	19780	0
254	20250207	173300	3249925000	19780	19780	19780	19780	0
255	20250207	173200	3249925000	19780	19780	19780	19780	0
256	20250207	173100	3249925000	19780	19780	19780	19780	0
257	20250207	173000	3249925000	19780	19780	19780	19780	0
258	20250207	172900	3249925000	19780	19780	19780	19780	0
259	20250207	172800	3249925000	19780	19780	19780	19780	0
260	20250207	172700	3249925000	19780	19780	19780	19780	0
261	20250207	172600	3249925000	19780	19780	19780	19780	0
262	20250207	172500	3249925000	19780	19780	19780	19780	0
263	20250207	172400	3249925000	19780	19780	19780	19780	0
264	20250207	172300	3249925000	19780	19780	19780	19780	0
265	20250207	172200	3249925000	19780	19780	19780	19780	0
266	20250207	172100	3249925000	19780	19780	19780	19780	0
267	20250207	172000	3249925000	19780	19780	19780	19780	0
268	20250207	171900	3249925000	19780	19780	19780	19780	0
269	20250207	171800	3249925000	19780	19780	19780	19780	0
270	20250207	171700	3249925000	19780	19780	19780	19780	0
271	20250207	171600	3249925000	19780	19780	19780	19780	0
272	20250207	171500	3249925000	19780	19780	19780	19780	1318
273	20250207	171400	3249925000	19780	19780	19780	19780	0
274	20250207	171300	3249925000	19780	19780	19780	19780	0
275	20250207	171200	3249925000	19780	19780	19780	19780	0
276	20250207	171100	3249925000	19780	19780	19780	19780	0
277	20250207	171000	3249925000	19780	19780	19780	19780	0
278	20250207	170900	3249925000	19780	19780	19780	19780	0
279	20250207	170800	3249925000	19780	19780	19780	19780	0
280	20250207	170700	3249925000	19780	19780	19780	19780	0
281	20250207	170600	3249925000	19780	19780	19780	19780	0
282	20250207	170500	3249925000	19780	19780	19780	19780	0
283	20250207	170400	3249925000	19780	19780	19780	19780	0
284	20250207	170300	3249925000	19780	19780	19780	19780	0
285	20250207	170200	3249925000	19780	19780	19780	19780	0
286	20250207	170100	3249925000	19780	19780	19780	19780	0
287	20250207	170000	3249925000	19780	19780	19780	19780	0
288	20250207	165900	3249925000	19780	19780	19780	19780	0
289	20250207	165800	3249925000	19780	19780	19780	19780	0
290	20250207	165700	3249925000	19780	19780	19780	19780	0
291	20250207	165600	3249925000	19780	19780	19780	19780	0
292	20250207	165500	3249925000	19780	19780	19780	19780	0
293	20250207	165400	3249925000	19780	19780	19780	19780	0
294	20250207	165300	3249925000	19780	19780	19780	19780	0
295	20250207	165200	3249925000	19780	19780	19780	19780	0
296	20250207	165100	3249925000	19780	19780	19780	19780	0
297	20250207	165000	3249925000	19780	19780	19780	19780	0
298	20250207	164900	3249925000	19780	19780	19780	19780	0
299	20250207	164800	3249925000	19780	19780	19780	19780	0
300	20250207	164700	3249925000	19780	19780	19780	19780	0
301	20250207	164600	3249925000	19780	19780	19780	19780	0
302	20250207	164500	3249925000	19780	19780	19780	19780	1318
303	20250207	164400	3249925000	19780	19780	19780	19780	0
304	20250207	164300	3249925000	19780	19780	19780	19780	0
305	20250207	164200	3249925000	19780	19780	19780	19780	0
306	20250207	164100	3249925000	19780	19780	19780	19780	0
307	20250207	164000	3249925000	19780	19780	19780	19780	0
308	20250207	163900	3249925000	19780	19780	19780	19780	0
309	20250207	163800	3249925000	19780	19780	19780	19780	0
310	20250207	163700	3249925000	19780	19780	19780	19780	0
311	20250207	163600	3249925000	19780	19780	19780	19780	0
312	20250207	163500	3249925000	19780	19780	19780	19780	0
313	20250207	163400	3249925000	19780	19780	19780	19780	0
314	20250207	163300	3249925000	19780	19780	19780	19780	0
315	20250207	163200	3249925000	19780	19780	19780	19780	0
316	20250207	163100	3249925000	19780	19780	19780	19780	0
317	20250207	163000	3249925000	19780	19780	19780	19780	0
318	20250207	162900	3249925000	19780	19780	19780	19780	0
319	20250207	162800	3249925000	19780	19780	19780	19780	0
320	20250207	162700	3249925000	19780	19780	19780	19780	0
321	20250207	162600	3249925000	19780	19780	19780	19780	0
322	20250207	162500	3249925000	19780	19780	19780	19780	0
323	20250207	162400	3249925000	19780	19780	19780	19780	0
324	20250207	162300	3249925000	19780	19780	19780	19780	0
325	20250207	162200	3249925000	19780	19780	19780	19780	0
326	20250207	162100	3249925000	19780	19780	19780	19780	0
327	20250207	162000	3249925000	19780	19780	19780	19780	0
328	20250207	161900	3249925000	19780	19780	19780	19780	0
329	20250207	161800	3249925000	19780	19780	19780	19780	0
330	20250207	161700	3249925000	19780	19780	19780	19780	0
331	20250207	161600	3249925000	19780	19780	19780	19780	0
332	20250207	161500	3249925000	19780	19780	19780	19780	1318
333	20250207	161400	3249925000	19780	19780	19780	19780	0
334	20250207	161300	3249925000	19780	19780	19780	19780	0
335	20250207	161200	3249925000	19780	19780	19780	19780	0
336	20250207	161100	3249925000	19780	19780	19780	19780	0
337	20250207	161000	3249925000	19780	19780	19780	19780	0
338	20250207	160900	3249925000	19780	19780	19780	19780	0
339	20250207	160800	3249925000	19780	19780	19780	19780	0
340	20250207	160700	3249925000	19780	19780	19780	19780	0
341	20250207	160600	3249925000	19780	19780	19780	19780	0
342	20250207	160500	3249925000	19780	19780	19780	19780	0
343	20250207	160400	3249925000	19780	19780	19780	19780	0
344	20250207	160300	3249925000	19780	19780	19780	19780	0
345	20250207	160200	3249925000	19780	19780	19780	19780	0
346	20250207	160100	3249925000	19780	19780	19780	19780	0
347	20250207	160000	3249925000	19780	19780	19780	19780	0
348	20250207	155900	3249925000	19780	19780	19780	19780	0
349	20250207	155800	3249925000	19780	19780	19780	19780	0
350	20250207	155700	3249925000	19780	19780	19780	19780	0
351	20250207	155600	3249925000	19780	19780	19780	19780	0
352	20250207	155500	3249925000	19780	19780	19780	19780	0
353	20250207	155400	3249925000	19780	19780	19780	19780	0
354	20250207	155300	3249925000	19780	19780	19780	19780	0
355	20250207	155200	3249925000	19780	19780	19780	19780	0
356	20250207	155100	3249925000	19780	19780	19780	19780	0
357	20250207	155000	3249925000	19780	19780	19780	19780	0
358	20250207	154900	3249925000	19780	19780	19780	19780	0
359	20250207	154800	3249925000	19780	19780	19780	19780	0
360	20250207	154700	3249925000	19780	19780	19780	19780	0
361	20250207	154600	3249925000	19780	19780	19780	19780	0
362	20250207	154500	3249925000	19780	19780	19780	19780	1318
363	20250207	154400	3249925000	19780	19780	19780	19780	0
364	20250207	154300	3249925000	19780	19780	19780	19780	0
365	20250207	154200	3249925000	19780	19780	19780	19780	0
366	20250207	154100	3249925000	19780	19780	19780	19780	0
367	20250207	154000	3249925000	19780	19780	19780	19780	0
368	20250207	153900	3249925000	19780	19780	19780	19780	0
369	20250207	153800	3249925000	19780	19780	19780	19780	0
370	20250207	153700	3249925000	19780	19780	19780	19780	0
371	20250207	153600	3249925000	19780	19780	19780	19780	0
372	20250207	153500	3249925000	19780	19780	19780	19780	0
373	20250207	153400	3249925000	19780	19780	19780	19780	0
374	20250207	153300	3249925000	19780	19780	19780	19780	0
375	20250207	153200	3249925000	19780	19780	19780	19780	0
376	20250207	153100	3249925000	19780	19780	19780	19780	0
377	20250207	153000	3249925000	19780	19780	19780	19780	1318
378	20250207	152900	3223854960	19740	19740	19740	19740	0
379	20250207	152800	3223854960	19740	19740	19740	19740	0
380	20250207	152700	3223854960	19740	19740	19740	19740	0
381	20250207	152600	3223854960	19740	19740	19740	19740	0
382	20250207	152500	3223854960	19740	19740	19740	19740	0
383	20250207	152400	3223854960	19740	19740	19740	19740	0
384	20250207	152300	3223854960	19740	19740	19740	19740	0
385	20250207	152200	3223854960	19740	19740	19740	19740	0
386	20250207	152100	3223854960	19740	19740	19740	19740	0
387	20250207	152000	3223854960	19740	19740	19740	19740	0
388	20250207	151900	3223854960	19740	19740	19740	19730	77
389	20250207	151800	3222335510	19730	19730	19730	19730	228
390	20250207	151700	3217837070	19730	19720	19730	19720	262
391	20250207	151600	3212669310	19720	19740	19750	19720	248
392	20250207	151500	3207775210	19740	19730	19740	19730	138
393	20250207	151400	3205051120	19730	19730	19730	19730	101
394	20250207	151300	3203058390	19720	19730	19730	19720	385
395	20250207	151200	3195465860	19730	19730	19730	19730	53
396	20250207	151100	3194420170	19730	19730	19730	19720	54
397	20250207	151000	3193354760	19730	19780	19780	19720	433
398	20250207	150900	3184814080	19720	19720	19800	19710	662
399	20250207	150800	3171759640	19730	19750	19750	19730	393
400	20250207	150700	3164003580	19740	19760	19760	19740	807
401	20250207	150600	3148061600	19760	19850	19850	19760	65
402	20250207	150500	3146776120	19850	19800	19850	19760	2401
403	20250207	150400	3099283130	19800	19800	19800	19800	194
404	20250207	150300	3095441930	19820	19820	19820	19820	38
405	20250207	150200	3094688770	19810	19810	19810	19810	65
406	20250207	150100	3093401120	19850	19850	19850	19850	20
407	20250207	150000	3093004120	19850	19820	19850	19810	84
408	20250207	145900	3091338200	19830	19820	19830	19820	89
409	20250207	145800	3089574200	19820	19860	19860	19820	206
410	20250207	145700	3085483200	19860	19860	19860	19860	67
411	20250207	145600	3084152580	19860	19870	19870	19850	413
412	20250207	145500	3075951260	19870	19820	19870	19820	115
413	20250207	145400	3073671760	19820	19820	19870	19820	290
414	20250207	145300	3067915820	19800	19810	19810	19800	214
415	20250207	145200	3063676620	19810	19810	19810	19810	1
416	20250207	145100	3063656810	19810	19810	19810	19810	4
417	20250207	145000	3063577570	19780	19800	19800	19780	21
418	20250207	144900	3063162150	19780	19810	19810	19780	8
419	20250207	144800	3063003730	19810	19800	19810	19800	34
420	20250207	144700	3062330280	19810	19810	19810	19810	8
421	20250207	144600	3062171800	19810	19810	19810	19810	25
422	20250207	144500	3061676550	19780	19780	19780	19780	0
423	20250207	144400	3061676550	19780	19800	19800	19780	142
424	20250207	144300	3058866730	19800	19800	19800	19800	0
425	20250207	144200	3058866730	19800	19800	19830	19800	73
426	20250207	144100	3057421300	19800	19800	19800	19800	12
427	20250207	144000	3057183700	19800	19790	19800	19790	51
428	20250207	143900	3056174020	19800	19800	19800	19800	3
429	20250207	143800	3056114620	19790	19790	19790	19790	107
430	20250207	143700	3053997090	19790	19790	19790	19780	207
431	20250207	143600	3049901780	19800	19840	19840	19800	27
432	20250207	143500	3049366780	19830	19830	19830	19830	0
433	20250207	143400	3049366780	19830	19830	19830	19830	250
434	20250207	143300	3044409280	19830	19830	19830	19830	1
435	20250207	143200	3044389450	19790	19790	19790	19790	0
436	20250207	143100	3044389450	19790	19790	19790	19790	0
437	20250207	143000	3044389450	19790	19800	19800	19790	52
438	20250207	142900	3043360360	19760	19760	19760	19760	0
439	20250207	142800	3043360360	19760	19760	19760	19760	0
440	20250207	142700	3043360360	19760	19770	19770	19760	66
441	20250207	142600	3042056170	19750	19810	19820	19750	1100
442	20250207	142500	3020266170	19750	19790	19790	19750	393
443	20250207	142400	3012501580	19790	19790	19790	19790	8
444	20250207	142300	3012343260	19810	19780	19810	19780	27
445	20250207	142200	3011809110	19780	19760	19780	19760	85
446	20250207	142100	3010129470	19760	19790	19790	19760	612
447	20250207	142000	2998029470	19790	19830	19840	19790	2040
448	20250207	141900	2957629330	19840	19840	19840	19840	109
449	20250207	141800	2955466770	19840	19840	19840	19840	240
450	20250207	141700	2950705170	19840	19850	19850	19840	30
451	20250207	141600	2950109720	19850	19850	19850	19830	42
452	20250207	141500	2949276300	19820	19840	19840	19820	57
453	20250207	141400	2948145440	19830	19880	19880	19820	2856
454	20250207	141300	2891475400	19880	19880	19880	19880	20
455	20250207	141200	2891077800	19880	19880	19880	19880	11
456	20250207	141100	2890859120	19890	19880	19890	19880	33
457	20250207	141000	2890203050	19900	19900	19900	19900	0
458	20250207	140900	2890203050	19900	19900	19900	19900	151
459	20250207	140800	2887198150	19910	19910	19910	19910	70
460	20250207	140700	2885804450	19920	19920	19920	19920	0
461	20250207	140600	2885804450	19920	19920	19920	19920	4
462	20250207	140500	2885724770	19930	19930	19930	19930	0
463	20250207	140400	2885724770	19930	19930	19930	19930	1
464	20250207	140300	2885704840	19930	19910	19930	19910	1253
465	20250207	140200	2860743070	19910	19910	19910	19910	50
466	20250207	140100	2859747570	19910	19920	19920	19910	37
467	20250207	140000	2859010850	19930	19930	19930	19930	0
468	20250207	135900	2859010850	19930	19910	19930	19910	120
469	20250207	135800	2856620590	19910	19910	19910	19910	0
470	20250207	135700	2856620590	19910	19910	19910	19910	0
471	20250207	135600	2856620590	19910	19910	19910	19910	0
472	20250207	135500	2856620590	19910	19900	19910	19900	22
473	20250207	135400	2856182770	19910	19900	19910	19900	101
474	20250207	135300	2854172770	19900	19900	19900	19900	2
475	20250207	135200	2854132970	19900	19900	19900	19900	1
476	20250207	135100	2854113070	19900	19900	19900	19900	0
477	20250207	135000	2854113070	19900	19900	19900	19900	0
478	20250207	134900	2854113070	19900	19900	19900	19900	0
479	20250207	134800	2854113070	19900	19900	19900	19900	0
480	20250207	134700	2854113070	19900	19910	19910	19900	30
481	20250207	134600	2853515970	19910	19910	19910	19910	0
482	20250207	134500	2853515970	19910	19910	19910	19910	0
483	20250207	134400	2853515970	19910	19870	19910	19870	175
484	20250207	134300	2850038000	19910	19900	19910	19870	107
485	20250207	134200	2847908150	19870	19870	19870	19870	5
486	20250207	134100	2847808800	19870	19890	19890	19870	379
487	20250207	134000	2840273510	19900	19900	19900	19900	132
488	20250207	133900	2837646710	19900	19900	19900	19900	33
489	20250207	133800	2836990010	19910	19910	19910	19910	367
490	20250207	133700	2829683040	19900	19900	19900	19900	1
491	20250207	133600	2829663140	19900	19900	19900	19900	0
492	20250207	133500	2829663140	19900	19900	19900	19900	5
493	20250207	133400	2829563640	19890	19890	19890	19890	0
494	20250207	133300	2829563640	19890	19890	19890	19890	0
495	20250207	133200	2829563640	19890	19890	19890	19890	0
496	20250207	133100	2829563640	19890	19890	19890	19890	0
497	20250207	133000	2829563640	19890	19890	19890	19890	10
498	20250207	132900	2829364740	19890	19890	19890	19890	1
499	20250207	132800	2829344850	19890	19890	19890	19890	128
500	20250207	132700	2826798930	19930	19930	19930	19930	0
501	20250207	132600	2826798930	19930	19930	19930	19930	0
502	20250207	132500	2826798930	19930	19930	19930	19930	0
503	20250207	132400	2826798930	19930	19930	19930	19930	0
504	20250207	132300	2826798930	19930	19930	19930	19880	123
505	20250207	132200	2824352540	19880	19880	19880	19880	0
506	20250207	132100	2824352540	19880	19880	19880	19880	50
507	20250207	132000	2823358540	19910	19910	19910	19910	0
508	20250207	131900	2823358540	19910	19910	19910	19910	1
509	20250207	131800	2823338630	19940	19940	19940	19940	0
510	20250207	131700	2823338630	19940	19940	19940	19940	0
511	20250207	131600	2823338630	19940	19940	19940	19940	5
512	20250207	131500	2823238930	19940	19920	19940	19920	50
513	20250207	131400	2822242090	19920	19940	19940	19920	2
514	20250207	131300	2822202230	19940	19940	19940	19940	4
515	20250207	131200	2822122470	19910	19900	19910	19900	117
516	20250207	131100	2819793140	19810	19830	19830	19810	250
517	20250207	131000	2814837950	19820	19900	19900	19820	100
518	20250207	130900	2812853550	19900	19910	19910	19900	13
519	20250207	130800	2812594800	19910	19910	19910	19910	51
520	20250207	130700	2811579390	19900	19900	19900	19900	51
521	20250207	130600	2810564490	19900	19900	19900	19900	30
522	20250207	130500	2809967490	19820	19820	19820	19820	27
523	20250207	130400	2809432350	19820	19820	19820	19820	84
524	20250207	130300	2807767470	19820	19860	19890	19820	515
525	20250207	130200	2797526920	19790	19900	19900	19780	4359
526	20250207	130100	2711043220	19910	19960	19960	19910	1072
527	20250207	130000	2689685400	19960	19990	19990	19960	1833
528	20250207	125900	2653071900	19980	19990	19990	19980	215
529	20250207	125800	2648774390	20000	20000	20000	20000	0
530	20250207	125700	2648774390	20000	20000	20000	20000	0
531	20250207	125600	2648774390	20000	20000	20000	20000	50
532	20250207	125500	2647774390	20050	20000	20050	20000	14
533	20250207	125400	2647494290	20050	20050	20050	19990	30
534	20250207	125300	2646894350	20050	20000	20050	20000	114
535	20250207	125200	2644614150	20000	20000	20000	20000	0
536	20250207	125100	2644614150	20000	20000	20000	20000	0
537	20250207	125000	2644614150	20000	20000	20000	20000	0
538	20250207	124900	2644614150	20000	20000	20000	20000	0
539	20250207	124800	2644614150	20000	20000	20000	20000	266
540	20250207	124700	2639294150	20000	20000	20000	19990	207
541	20250207	124600	2635154270	19990	19990	19990	19990	1
542	20250207	124500	2635134280	20050	20050	20050	20050	0
543	20250207	124400	2635134280	20050	20000	20050	20000	2
544	20250207	124300	2635094230	19980	20050	20050	19980	604
545	20250207	124200	2623026130	20050	20050	20050	20050	5
546	20250207	124100	2622925880	20050	20050	20050	19980	71
547	20250207	124000	2621506530	20000	20000	20000	20000	0
548	20250207	123900	2621506530	20000	20000	20000	20000	0
549	20250207	123800	2621506530	20000	19980	20000	19980	133
550	20250207	123700	2618846750	20000	20000	20000	20000	0
551	20250207	123600	2618846750	20000	20000	20000	20000	0
552	20250207	123500	2618846750	20000	20050	20050	20000	252
553	20250207	123400	2613806650	20000	20000	20000	20000	127
554	20250207	123300	2611266650	20000	20000	20000	20000	154
555	20250207	123200	2608186650	20000	20050	20050	20000	34
556	20250207	123100	2607505450	20000	20000	20000	20000	90
557	20250207	123000	2605705450	20000	20000	20000	20000	0
558	20250207	122900	2605705450	20000	20000	20000	20000	11
559	20250207	122800	2605485450	20000	20000	20000	20000	40
560	20250207	122700	2604685450	20050	20050	20050	20050	1
561	20250207	122600	2604665400	20050	20050	20050	20050	1
562	20250207	122500	2604645350	20050	19970	20050	19970	11
563	20250207	122400	2604425450	20050	20050	20050	20050	27
564	20250207	122300	2603884100	20050	20050	20050	20050	5
565	20250207	122200	2603783850	20050	20050	20050	20050	0
566	20250207	122100	2603783850	20050	20050	20050	20050	8
567	20250207	122000	2603623450	20100	20100	20100	20100	0
568	20250207	121900	2603623450	20100	20100	20100	20100	0
569	20250207	121800	2603623450	20100	20100	20100	20100	0
570	20250207	121700	2603623450	20100	20000	20100	19970	530
571	20250207	121600	2593030390	20050	20050	20050	20050	0
572	20250207	121500	2593030390	20050	20100	20100	20050	2411
573	20250207	121400	2544689640	20050	20050	20050	20050	15
574	20250207	121300	2544388890	20050	20100	20100	20050	37
575	20250207	121200	2543646990	20050	20050	20050	20050	0
576	20250207	121100	2543646990	20050	20050	20050	20050	10
577	20250207	121000	2543446490	20100	20100	20100	20100	0
578	20250207	120900	2543446490	20100	20100	20100	20100	48
579	20250207	120800	2542481690	20050	20100	20100	20050	52
580	20250207	120700	2541438490	20050	20050	20050	20050	0
581	20250207	120600	2541438490	20050	20050	20050	20050	10
582	20250207	120500	2541237990	20050	20000	20050	20000	767
583	20250207	120400	2525860140	20000	20050	20050	20000	116
584	20250207	120300	2523539340	20000	20050	20050	20000	332
585	20250207	120200	2516898740	20000	20050	20050	20000	16
586	20250207	120100	2516578490	20050	20000	20050	20000	29
587	20250207	120000	2515997090	20050	20050	20050	20050	51
588	20250207	115900	2514974540	20050	20050	20050	20050	78
589	20250207	115800	2513410640	20050	20050	20050	20050	0
590	20250207	115700	2513410640	20050	20050	20100	20050	121
591	20250207	115600	2510979490	20050	20050	20050	20050	0
592	20250207	115500	2510979490	20050	20050	20050	20050	0
593	20250207	115400	2510979490	20050	20050	20050	20050	10
594	20250207	115300	2510778990	20100	20150	20150	20100	200
595	20250207	115200	2506753990	20100	20100	20100	20100	12
596	20250207	115100	2506512790	20150	20150	20150	20150	0
597	20250207	115000	2506512790	20150	20150	20150	20150	48
598	20250207	114900	2505545590	20150	20150	20150	20150	50
599	20250207	114800	2504538090	20150	20050	20150	20050	236
600	20250207	114700	2499793240	20050	20050	20050	20050	1
601	20250207	114600	2499773190	20000	20000	20000	20000	50
602	20250207	114500	2498773190	20000	20000	20000	20000	0
603	20250207	114400	2498773190	20000	20000	20000	20000	0
604	20250207	114300	2498773190	20000	20000	20000	20000	10
605	20250207	114200	2498573190	20100	20100	20100	20100	5
606	20250207	114100	2498472690	20100	20100	20100	20100	0
607	20250207	114000	2498472690	20100	20100	20100	20100	1
608	20250207	113900	2498452590	20000	20000	20000	20000	213
609	20250207	113800	2494192590	20000	20000	20000	20000	736
610	20250207	113700	2479472590	20100	20100	20100	20100	8
611	20250207	113600	2479311790	20100	20000	20100	20000	568
612	20250207	113500	2467910090	20000	20000	20000	20000	20
613	20250207	113400	2467510090	20050	20050	20050	20050	10
614	20250207	113300	2467309590	20050	20050	20050	20050	424
615	20250207	113200	2458808390	20050	20050	20050	20050	92
616	20250207	113100	2456963790	20000	20000	20000	20000	158
617	20250207	113000	2453803790	19930	19960	20000	19930	259
618	20250207	112900	2448627670	19900	19900	19900	19900	522
619	20250207	112800	2438239870	19950	19930	19950	19930	1106
620	20250207	112700	2416184590	19900	19880	19900	19880	13
621	20250207	112600	2415925910	19930	19930	19930	19930	5
622	20250207	112500	2415826260	19930	19930	19930	19930	1
623	20250207	112400	2415806330	19940	19900	19940	19900	1212
624	20250207	112300	2391641360	19900	19880	19900	19880	208
625	20250207	112200	2387505760	19910	19910	19910	19910	2
626	20250207	112100	2387465940	19910	19910	19910	19910	30
627	20250207	112000	2386868640	19940	19940	19940	19940	0
628	20250207	111900	2386868640	19940	19940	19940	19940	9
629	20250207	111800	2386689180	19940	19940	19940	19940	1
630	20250207	111700	2386669240	19950	19950	19950	19950	0
631	20250207	111600	2386669240	19950	19920	19950	19920	19
632	20250207	111500	2386290310	19940	19900	19940	19860	59
633	20250207	111400	2385116010	19910	19910	19910	19910	0
634	20250207	111300	2385116010	19910	19910	19910	19910	25
635	20250207	111200	2384618260	19900	19860	19900	19850	100
636	20250207	111100	2382630680	19860	19860	19860	19860	52
637	20250207	111000	2381597960	19860	19830	19860	19830	231
638	20250207	110900	2377012700	19830	19860	19860	19830	1101
639	20250207	110800	2355174190	19900	19930	19930	19870	1077
640	20250207	110700	2333748590	19960	19960	19960	19960	1
641	20250207	110600	2333728630	19980	19930	19980	19930	23
642	20250207	110500	2333269790	19910	19900	19930	19900	442
643	20250207	110400	2324471450	19910	19920	19920	19900	1389
644	20250207	110300	2296817530	19930	19930	19930	19920	311
645	20250207	110200	2290621390	19930	19990	19990	19920	4222
646	20250207	110100	2206338230	19980	20000	20000	19980	397
647	20250207	110000	2198401910	20000	20000	20000	19990	3
648	20250207	105900	2198341920	19990	20050	20050	19990	1451
649	20250207	105800	2169319830	20150	20150	20150	20150	0
650	20250207	105700	2169319830	20150	20150	20150	20150	40
651	20250207	105600	2168513830	20100	20100	20100	20100	10
652	20250207	105500	2168312830	20200	20200	20200	20150	500
653	20250207	105400	2158237030	20200	20100	20200	20100	1100
654	20250207	105300	2136085880	20050	20050	20050	20050	0
655	20250207	105200	2136085880	20050	20050	20050	20050	6
656	20250207	105100	2135965580	20100	20100	20100	20100	105
657	20250207	105000	2133855080	20100	20000	20100	20000	37
658	20250207	104900	2133112380	20050	20050	20050	20050	2
659	20250207	104800	2133072280	20050	20050	20050	20050	18
660	20250207	104700	2132711380	20050	20050	20050	20050	0
661	20250207	104600	2132711380	20050	20050	20050	20050	0
662	20250207	104500	2132711380	20050	20050	20050	20050	400
663	20250207	104400	2124691380	20000	19980	20000	19980	905
664	20250207	104300	2106601380	20000	20000	20000	20000	9
665	20250207	104200	2106421380	20050	20050	20050	20050	18
666	20250207	104100	2106060480	20050	19990	20050	19980	907
667	20250207	104000	2087934760	19990	20000	20000	19990	236
668	20250207	103900	2083215870	20050	20050	20050	20050	0
669	20250207	103800	2083215870	20050	20050	20050	20000	127
670	20250207	103700	2080670370	20100	20100	20100	20100	0
671	20250207	103600	2080670370	20100	20100	20100	20100	0
672	20250207	103500	2080670370	20100	20100	20100	20000	206
673	20250207	103400	2076545520	20100	20100	20100	20100	62
674	20250207	103300	2075299320	20100	20100	20100	20050	33
675	20250207	103200	2074637570	20050	20000	20050	20000	105
676	20250207	103100	2072537320	20050	20050	20050	20000	18
677	20250207	103000	2072176570	20050	20050	20100	20000	1975
678	20250207	102900	2032627770	20050	20050	20050	20050	241
679	20250207	102800	2027795720	20050	20050	20050	20050	35
680	20250207	102700	2027093970	19980	20050	20050	19980	138
681	20250207	102600	2024333370	20050	19980	20050	19970	716
682	20250207	102500	2010030070	19980	19980	20000	19980	582
683	20250207	102400	1998398710	19970	19980	20050	19970	192
684	20250207	102300	1994559580	19980	20050	20050	19980	2686
685	20250207	102200	1940844530	20050	20050	20050	20050	124
686	20250207	102100	1938358330	20050	20050	20050	20050	57
687	20250207	102000	1937215480	20100	20100	20100	20100	246
688	20250207	101900	1932270880	20100	20150	20150	20100	536
689	20250207	101800	1921496330	20250	20250	20250	20250	1
690	20250207	101700	1921476080	20050	20200	20200	20050	1000
691	20250207	101600	1901376830	20100	20300	20300	20100	161
692	20250207	101500	1898131030	20300	20250	20300	20250	402
693	20250207	101400	1889970480	20250	20150	20250	20100	2310
694	20250207	101300	1843364830	20150	20200	20200	20150	143
695	20250207	101200	1840480830	20150	20200	20200	20150	443
696	20250207	101100	1831532330	20200	20200	20200	20200	467
697	20250207	101000	1822098930	20150	20250	20250	20150	513
698	20250207	100900	1811758280	20200	20250	20300	20200	2584
699	20250207	100800	1759536230	20250	20300	20300	20250	835
700	20250207	100700	1742613980	20350	20300	20350	20300	2262
701	20250207	100600	1696678480	20300	20300	20300	20300	247
702	20250207	100500	1691664380	20300	20300	20350	20300	133
703	20250207	100400	1688961830	20350	20350	20400	20300	243
704	20250207	100300	1684025280	20300	20350	20400	20300	847
705	20250207	100200	1666800930	20350	20350	20400	20250	2306
706	20250207	100100	1619931330	20350	20350	20400	20300	2062
707	20250207	100000	1577968630	20350	20500	20500	20350	3985
708	20250207	095900	1496478330	20500	20500	20500	20500	741
709	20250207	095800	1481287830	20550	20500	20550	20450	1111
710	20250207	095700	1458504380	20550	20500	20600	20500	1464
711	20250207	095600	1428467280	20600	20600	20700	20600	3834
712	20250207	095500	1349415530	20600	20450	20650	20450	6619
713	20250207	095400	1213277280	20450	20500	20500	20450	1727
714	20250207	095300	1177887630	20450	20450	20500	20350	6473
715	20250207	095200	1045490780	20450	20350	20500	20250	3911
716	20250207	095100	965658080	20350	20150	20400	20150	6860
717	20250207	095000	826439880	20150	20150	20200	20100	1926
718	20250207	094900	787624480	20200	20200	20200	20100	844
719	20250207	094800	770606580	20100	20100	20300	20100	785
720	20250207	094700	754752030	20100	20000	20250	20000	8319
721	20250207	094600	587143680	20000	19970	20000	19970	812
722	20250207	094500	570909300	19980	19980	19980	19980	8
723	20250207	094400	570749460	19980	20000	20000	19980	90
724	20250207	094300	568951060	19980	19850	19980	19850	663
725	20250207	094200	555749210	19850	19920	19920	19850	447
726	20250207	094100	546858890	19920	20050	20050	19920	418
727	20250207	094000	538513720	20050	19830	20100	19800	4051
728	20250207	093900	457587760	19840	19790	19950	19790	3424
729	20250207	093800	389542130	19860	19800	19870	19800	545
730	20250207	093700	378718480	19800	19710	19870	19710	1275
731	20250207	093600	353437400	19710	19660	19710	19650	60
732	20250207	093500	352255780	19720	19680	19720	19680	1104
733	20250207	093400	330508120	19700	19640	19700	19640	212
734	20250207	093300	326341960	19660	19700	19700	19650	939
735	20250207	093200	307880650	19680	19740	19740	19680	892
736	20250207	093100	290319480	19710	19710	19710	19710	17
737	20250207	093000	289984410	19740	19710	19850	19690	534
738	20250207	092900	279459000	19860	19740	19860	19680	746
739	20250207	092800	264730850	19890	19720	19890	19720	1169
740	20250207	092700	241608410	19720	19640	19720	19640	221
741	20250207	092600	237256610	19690	19690	19690	19690	20
742	20250207	092500	236862810	19690	19630	19690	19630	122
743	20250207	092400	234461290	19690	19660	19690	19630	272
744	20250207	092300	229115420	19660	19700	19700	19660	147
745	20250207	092200	226223400	19710	19690	19710	19690	415
746	20250207	092100	218049450	19700	19690	19700	19690	111
747	20250207	092000	215863830	19690	19650	19690	19650	329
748	20250207	091900	209394260	19590	19600	19600	19590	241
749	20250207	091800	204672800	19660	19630	19660	19630	4
750	20250207	091700	204594220	19670	19670	19670	19640	163
751	20250207	091600	201392840	19670	19570	19670	19570	938
752	20250207	091500	183005480	19640	19600	19640	19560	234
753	20250207	091400	178423430	19640	19630	19700	19600	380
754	20250207	091300	170965250	19630	19700	19700	19630	289
755	20250207	091200	165281810	19720	19710	19720	19710	51
756	20250207	091100	164276590	19720	19680	19720	19680	511
757	20250207	091000	154212680	19690	19690	19690	19690	1
758	20250207	090900	154192990	19570	19670	19690	19570	450
759	20250207	090800	145364860	19690	19660	19690	19660	201
760	20250207	090700	141409800	19660	19640	19670	19560	828
761	20250207	090600	125168430	19640	19540	19640	19540	731
762	20250207	090500	110867340	19530	19530	19540	19420	231
763	20250207	090400	106355600	19530	19440	19530	19380	655
764	20250207	090300	93605670	19440	19440	19510	19390	1192
765	20250207	090200	70474840	19520	19510	19530	19450	424
766	20250207	090100	62197280	19530	19550	19570	19470	2125
767	20250207	090000	20778090	19550	19550	19550	19510	1045