KissMeData/338220/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212000	18835722500	26900	26900	26900	26900	5728
3	20250206	211900	18835722500	26900	26900	26900	26900	0
4	20250206	211800	18835722500	26900	26900	26900	26900	0
5	20250206	211700	18835722500	26900	26900	26900	26900	0
6	20250206	211600	18835722500	26900	26900	26900	26900	0
7	20250206	211500	18835722500	26900	26900	26900	26900	0
8	20250206	211400	18835722500	26900	26900	26900	26900	0
9	20250206	211300	18835722500	26900	26900	26900	26900	0
10	20250206	211200	18835722500	26900	26900	26900	26900	0
11	20250206	211100	18835722500	26900	26900	26900	26900	0
12	20250206	211000	18835722500	26900	26900	26900	26900	0
13	20250206	210900	18835722500	26900	26900	26900	26900	0
14	20250206	210800	18835722500	26900	26900	26900	26900	0
15	20250206	210700	18835722500	26900	26900	26900	26900	0
16	20250206	210600	18835722500	26900	26900	26900	26900	0
17	20250206	210500	18835722500	26900	26900	26900	26900	0
18	20250206	210400	18835722500	26900	26900	26900	26900	0
19	20250206	210300	18835722500	26900	26900	26900	26900	0
20	20250206	210200	18835722500	26900	26900	26900	26900	0
21	20250206	210100	18835722500	26900	26900	26900	26900	0
22	20250206	210000	18835722500	26900	26900	26900	26900	0
23	20250206	205900	18835722500	26900	26900	26900	26900	0
24	20250206	205800	18835722500	26900	26900	26900	26900	0
25	20250206	205700	18835722500	26900	26900	26900	26900	0
26	20250206	205600	18835722500	26900	26900	26900	26900	0
27	20250206	205500	18835722500	26900	26900	26900	26900	0
28	20250206	205400	18835722500	26900	26900	26900	26900	0
29	20250206	205300	18835722500	26900	26900	26900	26900	0
30	20250206	205200	18835722500	26900	26900	26900	26900	0
31	20250206	205100	18835722500	26900	26900	26900	26900	0
32	20250206	205000	18835722500	26900	26900	26900	26900	5728
33	20250206	204900	18835722500	26900	26900	26900	26900	0
34	20250206	204800	18835722500	26900	26900	26900	26900	0
35	20250206	204700	18835722500	26900	26900	26900	26900	0
36	20250206	204600	18835722500	26900	26900	26900	26900	0
37	20250206	204500	18835722500	26900	26900	26900	26900	0
38	20250206	204400	18835722500	26900	26900	26900	26900	0
39	20250206	204300	18835722500	26900	26900	26900	26900	0
40	20250206	204200	18835722500	26900	26900	26900	26900	0
41	20250206	204100	18835722500	26900	26900	26900	26900	0
42	20250206	204000	18835722500	26900	26900	26900	26900	0
43	20250206	203900	18835722500	26900	26900	26900	26900	0
44	20250206	203800	18835722500	26900	26900	26900	26900	0
45	20250206	203700	18835722500	26900	26900	26900	26900	0
46	20250206	203600	18835722500	26900	26900	26900	26900	0
47	20250206	203500	18835722500	26900	26900	26900	26900	0
48	20250206	203400	18835722500	26900	26900	26900	26900	0
49	20250206	203300	18835722500	26900	26900	26900	26900	0
50	20250206	203200	18835722500	26900	26900	26900	26900	0
51	20250206	203100	18835722500	26900	26900	26900	26900	0
52	20250206	203000	18835722500	26900	26900	26900	26900	0
53	20250206	202900	18835722500	26900	26900	26900	26900	0
54	20250206	202800	18835722500	26900	26900	26900	26900	0
55	20250206	202700	18835722500	26900	26900	26900	26900	0
56	20250206	202600	18835722500	26900	26900	26900	26900	0
57	20250206	202500	18835722500	26900	26900	26900	26900	0
58	20250206	202400	18835722500	26900	26900	26900	26900	0
59	20250206	202300	18835722500	26900	26900	26900	26900	0
60	20250206	202200	18835722500	26900	26900	26900	26900	0
61	20250206	202100	18835722500	26900	26900	26900	26900	0
62	20250206	202000	18835722500	26900	26900	26900	26900	5728
63	20250206	201900	18835722500	26900	26900	26900	26900	0
64	20250206	201800	18835722500	26900	26900	26900	26900	0
65	20250206	201700	18835722500	26900	26900	26900	26900	0
66	20250206	201600	18835722500	26900	26900	26900	26900	0
67	20250206	201500	18835722500	26900	26900	26900	26900	0
68	20250206	201400	18835722500	26900	26900	26900	26900	0
69	20250206	201300	18835722500	26900	26900	26900	26900	0
70	20250206	201200	18835722500	26900	26900	26900	26900	0
71	20250206	201100	18835722500	26900	26900	26900	26900	0
72	20250206	201000	18835722500	26900	26900	26900	26900	0
73	20250206	200900	18835722500	26900	26900	26900	26900	0
74	20250206	200800	18835722500	26900	26900	26900	26900	0
75	20250206	200700	18835722500	26900	26900	26900	26900	0
76	20250206	200600	18835722500	26900	26900	26900	26900	0
77	20250206	200500	18835722500	26900	26900	26900	26900	0
78	20250206	200400	18835722500	26900	26900	26900	26900	0
79	20250206	200300	18835722500	26900	26900	26900	26900	0
80	20250206	200200	18835722500	26900	26900	26900	26900	0
81	20250206	200100	18835722500	26900	26900	26900	26900	0
82	20250206	200000	18835722500	26900	26900	26900	26900	0
83	20250206	195900	18835722500	26900	26900	26900	26900	0
84	20250206	195800	18835722500	26900	26900	26900	26900	0
85	20250206	195700	18835722500	26900	26900	26900	26900	0
86	20250206	195600	18835722500	26900	26900	26900	26900	0
87	20250206	195500	18835722500	26900	26900	26900	26900	0
88	20250206	195400	18835722500	26900	26900	26900	26900	0
89	20250206	195300	18835722500	26900	26900	26900	26900	0
90	20250206	195200	18835722500	26900	26900	26900	26900	0
91	20250206	195100	18835722500	26900	26900	26900	26900	0
92	20250206	195000	18835722500	26900	26900	26900	26900	5728
93	20250206	194900	18835722500	26900	26900	26900	26900	0
94	20250206	194800	18835722500	26900	26900	26900	26900	0
95	20250206	194700	18835722500	26900	26900	26900	26900	0
96	20250206	194600	18835722500	26900	26900	26900	26900	0
97	20250206	194500	18835722500	26900	26900	26900	26900	0
98	20250206	194400	18835722500	26900	26900	26900	26900	0
99	20250206	194300	18835722500	26900	26900	26900	26900	0
100	20250206	194200	18835722500	26900	26900	26900	26900	0
101	20250206	194100	18835722500	26900	26900	26900	26900	0
102	20250206	194000	18835722500	26900	26900	26900	26900	0
103	20250206	193900	18835722500	26900	26900	26900	26900	0
104	20250206	193800	18835722500	26900	26900	26900	26900	0
105	20250206	193700	18835722500	26900	26900	26900	26900	0
106	20250206	193600	18835722500	26900	26900	26900	26900	0
107	20250206	193500	18835722500	26900	26900	26900	26900	0
108	20250206	193400	18835722500	26900	26900	26900	26900	0
109	20250206	193300	18835722500	26900	26900	26900	26900	0
110	20250206	193200	18835722500	26900	26900	26900	26900	0
111	20250206	193100	18835722500	26900	26900	26900	26900	0
112	20250206	193000	18835722500	26900	26900	26900	26900	0
113	20250206	192900	18835722500	26900	26900	26900	26900	0
114	20250206	192800	18835722500	26900	26900	26900	26900	0
115	20250206	192700	18835722500	26900	26900	26900	26900	0
116	20250206	192600	18835722500	26900	26900	26900	26900	0
117	20250206	192500	18835722500	26900	26900	26900	26900	0
118	20250206	192400	18835722500	26900	26900	26900	26900	0
119	20250206	192300	18835722500	26900	26900	26900	26900	0
120	20250206	192200	18835722500	26900	26900	26900	26900	0
121	20250206	192100	18835722500	26900	26900	26900	26900	0
122	20250206	192000	18835722500	26900	26900	26900	26900	5728
123	20250206	191900	18835722500	26900	26900	26900	26900	0
124	20250206	191800	18835722500	26900	26900	26900	26900	0
125	20250206	191700	18835722500	26900	26900	26900	26900	0
126	20250206	191600	18835722500	26900	26900	26900	26900	0
127	20250206	191500	18835722500	26900	26900	26900	26900	0
128	20250206	191400	18835722500	26900	26900	26900	26900	0
129	20250206	191300	18835722500	26900	26900	26900	26900	0
130	20250206	191200	18835722500	26900	26900	26900	26900	0
131	20250206	191100	18835722500	26900	26900	26900	26900	0
132	20250206	191000	18835722500	26900	26900	26900	26900	0
133	20250206	190900	18835722500	26900	26900	26900	26900	0
134	20250206	190800	18835722500	26900	26900	26900	26900	0
135	20250206	190700	18835722500	26900	26900	26900	26900	0
136	20250206	190600	18835722500	26900	26900	26900	26900	0
137	20250206	190500	18835722500	26900	26900	26900	26900	0
138	20250206	190400	18835722500	26900	26900	26900	26900	0
139	20250206	190300	18835722500	26900	26900	26900	26900	0
140	20250206	190200	18835722500	26900	26900	26900	26900	0
141	20250206	190100	18835722500	26900	26900	26900	26900	0
142	20250206	190000	18835722500	26900	26900	26900	26900	0
143	20250206	185900	18835722500	26900	26900	26900	26900	0
144	20250206	185800	18835722500	26900	26900	26900	26900	0
145	20250206	185700	18835722500	26900	26900	26900	26900	0
146	20250206	185600	18835722500	26900	26900	26900	26900	0
147	20250206	185500	18835722500	26900	26900	26900	26900	0
148	20250206	185400	18835722500	26900	26900	26900	26900	0
149	20250206	185300	18835722500	26900	26900	26900	26900	0
150	20250206	185200	18835722500	26900	26900	26900	26900	0
151	20250206	185100	18835722500	26900	26900	26900	26900	0
152	20250206	185000	18835722500	26900	26900	26900	26900	5728
153	20250206	184900	18835722500	26900	26900	26900	26900	0
154	20250206	184800	18835722500	26900	26900	26900	26900	0
155	20250206	184700	18835722500	26900	26900	26900	26900	0
156	20250206	184600	18835722500	26900	26900	26900	26900	0
157	20250206	184500	18835722500	26900	26900	26900	26900	0
158	20250206	184400	18835722500	26900	26900	26900	26900	0
159	20250206	184300	18835722500	26900	26900	26900	26900	0
160	20250206	184200	18835722500	26900	26900	26900	26900	0
161	20250206	184100	18835722500	26900	26900	26900	26900	0
162	20250206	184000	18835722500	26900	26900	26900	26900	0
163	20250206	183900	18835722500	26900	26900	26900	26900	0
164	20250206	183800	18835722500	26900	26900	26900	26900	0
165	20250206	183700	18835722500	26900	26900	26900	26900	0
166	20250206	183600	18835722500	26900	26900	26900	26900	0
167	20250206	183500	18835722500	26900	26900	26900	26900	0
168	20250206	183400	18835722500	26900	26900	26900	26900	0
169	20250206	183300	18835722500	26900	26900	26900	26900	0
170	20250206	183200	18835722500	26900	26900	26900	26900	0
171	20250206	183100	18835722500	26900	26900	26900	26900	0
172	20250206	183000	18835722500	26900	26900	26900	26900	0
173	20250206	182900	18835722500	26900	26900	26900	26900	0
174	20250206	182800	18835722500	26900	26900	26900	26900	0
175	20250206	182700	18835722500	26900	26900	26900	26900	0
176	20250206	182600	18835722500	26900	26900	26900	26900	0
177	20250206	182500	18835722500	26900	26900	26900	26900	0
178	20250206	182400	18835722500	26900	26900	26900	26900	0
179	20250206	182300	18835722500	26900	26900	26900	26900	0
180	20250206	182200	18835722500	26900	26900	26900	26900	0
181	20250206	182100	18835722500	26900	26900	26900	26900	0
182	20250206	182000	18835722500	26900	26900	26900	26900	5728
183	20250206	181900	18835722500	26900	26900	26900	26900	0
184	20250206	181800	18835722500	26900	26900	26900	26900	0
185	20250206	181700	18835722500	26900	26900	26900	26900	0
186	20250206	181600	18835722500	26900	26900	26900	26900	0
187	20250206	181500	18835722500	26900	26900	26900	26900	0
188	20250206	181400	18835722500	26900	26900	26900	26900	0
189	20250206	181300	18835722500	26900	26900	26900	26900	0
190	20250206	181200	18835722500	26900	26900	26900	26900	0
191	20250206	181100	18835722500	26900	26900	26900	26900	0
192	20250206	181000	18835722500	26900	26900	26900	26900	0
193	20250206	180900	18835722500	26900	26900	26900	26900	0
194	20250206	180800	18835722500	26900	26900	26900	26900	0
195	20250206	180700	18835722500	26900	26900	26900	26900	0
196	20250206	180600	18835722500	26900	26900	26900	26900	0
197	20250206	180500	18835722500	26900	26900	26900	26900	0
198	20250206	180400	18835722500	26900	26900	26900	26900	0
199	20250206	180300	18835722500	26900	26900	26900	26900	0
200	20250206	180200	18835722500	26900	26900	26900	26900	0
201	20250206	180100	18835722500	26900	26900	26900	26900	0
202	20250206	180000	18835722500	26900	26900	26900	26900	0
203	20250206	175900	18835722500	26900	26900	26900	26900	0
204	20250206	175800	18835722500	26900	26900	26900	26900	0
205	20250206	175700	18835722500	26900	26900	26900	26900	0
206	20250206	175600	18835722500	26900	26900	26900	26900	0
207	20250206	175500	18835722500	26900	26900	26900	26900	0
208	20250206	175400	18835722500	26900	26900	26900	26900	0
209	20250206	175300	18835722500	26900	26900	26900	26900	0
210	20250206	175200	18835722500	26900	26900	26900	26900	0
211	20250206	175100	18835722500	26900	26900	26900	26900	0
212	20250206	175000	18835722500	26900	26900	26900	26900	5728
213	20250206	174900	18835722500	26900	26900	26900	26900	0
214	20250206	174800	18835722500	26900	26900	26900	26900	0
215	20250206	174700	18835722500	26900	26900	26900	26900	0
216	20250206	174600	18835722500	26900	26900	26900	26900	0
217	20250206	174500	18835722500	26900	26900	26900	26900	0
218	20250206	174400	18835722500	26900	26900	26900	26900	0
219	20250206	174300	18835722500	26900	26900	26900	26900	0
220	20250206	174200	18835722500	26900	26900	26900	26900	0
221	20250206	174100	18835722500	26900	26900	26900	26900	0
222	20250206	174000	18835722500	26900	26900	26900	26900	0
223	20250206	173900	18835722500	26900	26900	26900	26900	0
224	20250206	173800	18835722500	26900	26900	26900	26900	0
225	20250206	173700	18835722500	26900	26900	26900	26900	0
226	20250206	173600	18835722500	26900	26900	26900	26900	0
227	20250206	173500	18835722500	26900	26900	26900	26900	0
228	20250206	173400	18835722500	26900	26900	26900	26900	0
229	20250206	173300	18835722500	26900	26900	26900	26900	0
230	20250206	173200	18835722500	26900	26900	26900	26900	0
231	20250206	173100	18835722500	26900	26900	26900	26900	0
232	20250206	173000	18835722500	26900	26900	26900	26900	0
233	20250206	172900	18835722500	26900	26900	26900	26900	0
234	20250206	172800	18835722500	26900	26900	26900	26900	0
235	20250206	172700	18835722500	26900	26900	26900	26900	0
236	20250206	172600	18835722500	26900	26900	26900	26900	0
237	20250206	172500	18835722500	26900	26900	26900	26900	0
238	20250206	172400	18835722500	26900	26900	26900	26900	0
239	20250206	172300	18835722500	26900	26900	26900	26900	0
240	20250206	172200	18835722500	26900	26900	26900	26900	0
241	20250206	172100	18835722500	26900	26900	26900	26900	0
242	20250206	172000	18835722500	26900	26900	26900	26900	5728
243	20250206	171900	18835722500	26900	26900	26900	26900	0
244	20250206	171800	18835722500	26900	26900	26900	26900	0
245	20250206	171700	18835722500	26900	26900	26900	26900	0
246	20250206	171600	18835722500	26900	26900	26900	26900	0
247	20250206	171500	18835722500	26900	26900	26900	26900	0
248	20250206	171400	18835722500	26900	26900	26900	26900	0
249	20250206	171300	18835722500	26900	26900	26900	26900	0
250	20250206	171200	18835722500	26900	26900	26900	26900	0
251	20250206	171100	18835722500	26900	26900	26900	26900	0
252	20250206	171000	18835722500	26900	26900	26900	26900	0
253	20250206	170900	18835722500	26900	26900	26900	26900	0
254	20250206	170800	18835722500	26900	26900	26900	26900	0
255	20250206	170700	18835722500	26900	26900	26900	26900	0
256	20250206	170600	18835722500	26900	26900	26900	26900	0
257	20250206	170500	18835722500	26900	26900	26900	26900	0
258	20250206	170400	18835722500	26900	26900	26900	26900	0
259	20250206	170300	18835722500	26900	26900	26900	26900	0
260	20250206	170200	18835722500	26900	26900	26900	26900	0
261	20250206	170100	18835722500	26900	26900	26900	26900	0
262	20250206	170000	18835722500	26900	26900	26900	26900	0
263	20250206	165900	18835722500	26900	26900	26900	26900	0
264	20250206	165800	18835722500	26900	26900	26900	26900	0
265	20250206	165700	18835722500	26900	26900	26900	26900	0
266	20250206	165600	18835722500	26900	26900	26900	26900	0
267	20250206	165500	18835722500	26900	26900	26900	26900	0
268	20250206	165400	18835722500	26900	26900	26900	26900	0
269	20250206	165300	18835722500	26900	26900	26900	26900	0
270	20250206	165200	18835722500	26900	26900	26900	26900	0
271	20250206	165100	18835722500	26900	26900	26900	26900	0
272	20250206	165000	18835722500	26900	26900	26900	26900	5728
273	20250206	164900	18835722500	26900	26900	26900	26900	0
274	20250206	164800	18835722500	26900	26900	26900	26900	0
275	20250206	164700	18835722500	26900	26900	26900	26900	0
276	20250206	164600	18835722500	26900	26900	26900	26900	0
277	20250206	164500	18835722500	26900	26900	26900	26900	0
278	20250206	164400	18835722500	26900	26900	26900	26900	0
279	20250206	164300	18835722500	26900	26900	26900	26900	0
280	20250206	164200	18835722500	26900	26900	26900	26900	0
281	20250206	164100	18835722500	26900	26900	26900	26900	0
282	20250206	164000	18835722500	26900	26900	26900	26900	0
283	20250206	163900	18835722500	26900	26900	26900	26900	0
284	20250206	163800	18835722500	26900	26900	26900	26900	0
285	20250206	163700	18835722500	26900	26900	26900	26900	0
286	20250206	163600	18835722500	26900	26900	26900	26900	0
287	20250206	163500	18835722500	26900	26900	26900	26900	0
288	20250206	163400	18835722500	26900	26900	26900	26900	0
289	20250206	163300	18835722500	26900	26900	26900	26900	0
290	20250206	163200	18835722500	26900	26900	26900	26900	0
291	20250206	163100	18835722500	26900	26900	26900	26900	0
292	20250206	163000	18835722500	26900	26900	26900	26900	0
293	20250206	162900	18835722500	26900	26900	26900	26900	0
294	20250206	162800	18835722500	26900	26900	26900	26900	0
295	20250206	162700	18835722500	26900	26900	26900	26900	0
296	20250206	162600	18835722500	26900	26900	26900	26900	0
297	20250206	162500	18835722500	26900	26900	26900	26900	0
298	20250206	162400	18835722500	26900	26900	26900	26900	0
299	20250206	162300	18835722500	26900	26900	26900	26900	0
300	20250206	162200	18835722500	26900	26900	26900	26900	0
301	20250206	162100	18835722500	26900	26900	26900	26900	0
302	20250206	162000	18835722500	26900	26900	26900	26900	5728
303	20250206	161900	18835722500	26900	26900	26900	26900	0
304	20250206	161800	18835722500	26900	26900	26900	26900	0
305	20250206	161700	18835722500	26900	26900	26900	26900	0
306	20250206	161600	18835722500	26900	26900	26900	26900	0
307	20250206	161500	18835722500	26900	26900	26900	26900	0
308	20250206	161400	18835722500	26900	26900	26900	26900	0
309	20250206	161300	18835722500	26900	26900	26900	26900	0
310	20250206	161200	18835722500	26900	26900	26900	26900	0
311	20250206	161100	18835722500	26900	26900	26900	26900	0
312	20250206	161000	18835722500	26900	26900	26900	26900	0
313	20250206	160900	18835722500	26900	26900	26900	26900	0
314	20250206	160800	18835722500	26900	26900	26900	26900	0
315	20250206	160700	18835722500	26900	26900	26900	26900	0
316	20250206	160600	18835722500	26900	26900	26900	26900	0
317	20250206	160500	18835722500	26900	26900	26900	26900	0
318	20250206	160400	18835722500	26900	26900	26900	26900	0
319	20250206	160300	18835722500	26900	26900	26900	26900	0
320	20250206	160200	18835722500	26900	26900	26900	26900	0
321	20250206	160100	18835722500	26900	26900	26900	26900	0
322	20250206	160000	18835722500	26900	26900	26900	26900	0
323	20250206	155900	18835722500	26900	26900	26900	26900	0
324	20250206	155800	18835722500	26900	26900	26900	26900	0
325	20250206	155700	18835722500	26900	26900	26900	26900	0
326	20250206	155600	18835722500	26900	26900	26900	26900	0
327	20250206	155500	18835722500	26900	26900	26900	26900	0
328	20250206	155400	18835722500	26900	26900	26900	26900	0
329	20250206	155300	18835722500	26900	26900	26900	26900	0
330	20250206	155200	18835722500	26900	26900	26900	26900	0
331	20250206	155100	18835722500	26900	26900	26900	26900	0
332	20250206	155000	18835722500	26900	26900	26900	26900	5728
333	20250206	154900	18835722500	26900	26900	26900	26900	0
334	20250206	154800	18835722500	26900	26900	26900	26900	0
335	20250206	154700	18835722500	26900	26900	26900	26900	0
336	20250206	154600	18835722500	26900	26900	26900	26900	0
337	20250206	154500	18835722500	26900	26900	26900	26900	0
338	20250206	154400	18835722500	26900	26900	26900	26900	0
339	20250206	154300	18835722500	26900	26900	26900	26900	0
340	20250206	154200	18835722500	26900	26900	26900	26900	0
341	20250206	154100	18835722500	26900	26900	26900	26900	0
342	20250206	154000	18835722500	26900	26900	26900	26900	0
343	20250206	153900	18835722500	26900	26900	26900	26900	0
344	20250206	153800	18835722500	26900	26900	26900	26900	0
345	20250206	153700	18835722500	26900	26900	26900	26900	0
346	20250206	153600	18835722500	26900	26900	26900	26900	0
347	20250206	153500	18835722500	26900	26900	26900	26900	0
348	20250206	153400	18835722500	26900	26900	26900	26900	0
349	20250206	153300	18835722500	26900	26900	26900	26900	0
350	20250206	153200	18835722500	26900	26900	26900	26900	0
351	20250206	153100	18835722500	26900	26900	26900	26900	0
352	20250206	153000	18835722500	26900	26900	26900	26900	5728
353	20250206	152900	18681639300	26900	26900	26900	26900	0
354	20250206	152800	18681639300	26900	26900	26900	26900	0
355	20250206	152700	18681639300	26900	26900	26900	26900	0
356	20250206	152600	18681639300	26900	26900	26900	26900	0
357	20250206	152500	18681639300	26900	26900	26900	26900	0
358	20250206	152400	18681639300	26900	26900	26900	26900	0
359	20250206	152300	18681639300	26900	26900	26900	26900	0
360	20250206	152200	18681639300	26900	26900	26900	26900	0
361	20250206	152100	18681639300	26900	26900	26900	26900	0
362	20250206	152000	18681639300	26900	26900	26900	26900	0
363	20250206	151900	18681639300	26900	26950	26950	26850	1103
364	20250206	151800	18651962300	26900	26900	26950	26900	1143
365	20250206	151700	18621215350	26950	26950	26950	26900	245
366	20250206	151600	18614618700	26900	26950	27000	26850	2258
367	20250206	151500	18553833950	26900	26950	27000	26900	1378
368	20250206	151400	18516699450	26900	26950	26950	26900	1150
369	20250206	151300	18485708500	26950	26950	26950	26850	1535
370	20250206	151200	18444441250	26950	26950	26950	26850	327
371	20250206	151100	18435644100	26850	26950	26950	26850	2569
372	20250206	151000	18366538050	26900	27000	27000	26900	1440
373	20250206	150900	18327725300	26950	26950	27000	26950	230
374	20250206	150800	18321526650	26950	26900	27000	26850	1088
375	20250206	150700	18292213050	26900	26950	26950	26900	3114
376	20250206	150600	18208394200	26950	27000	27000	26950	566
377	20250206	150500	18193139750	27000	27050	27050	26950	4668
378	20250206	150400	18067107450	27000	27050	27050	27000	267
379	20250206	150300	18059894650	27000	27050	27050	27000	1599
380	20250206	150200	18016717750	27000	27050	27050	27000	975
381	20250206	150100	17990386200	27050	27050	27100	27050	2199
382	20250206	150000	17930898100	27100	27100	27100	27050	62
383	20250206	145900	17929218000	27050	27050	27100	27050	754
384	20250206	145800	17908820050	27100	27100	27150	27100	391
385	20250206	145700	17898223450	27150	27150	27150	27100	47
386	20250206	145600	17896947750	27150	27150	27150	27050	295
387	20250206	145500	17888952600	27150	27100	27150	27050	230
388	20250206	145400	17882719350	27100	27050	27100	27050	635
389	20250206	145300	17865521500	27100	27100	27100	27050	318
390	20250206	145200	17856911150	27100	27100	27100	27050	814
391	20250206	145100	17834859950	27100	27100	27100	27050	552
392	20250206	145000	17819902450	27050	27100	27100	27050	186
393	20250206	144900	17814869150	27050	27100	27100	27050	335
394	20250206	144800	17805793050	27100	27050	27100	27050	559
395	20250206	144700	17790656900	27050	27100	27100	27050	1043
396	20250206	144600	17762437100	27100	27050	27100	27050	53
397	20250206	144500	17761000950	27050	27100	27100	27050	470
398	20250206	144400	17748285050	27100	27100	27100	27050	156
399	20250206	144300	17744058950	27100	27100	27100	27050	123
400	20250206	144200	17740727950	27100	27050	27100	27050	257
401	20250206	144100	17733767500	27050	27100	27100	27050	981
402	20250206	144000	17707230000	27050	27100	27100	27050	183
403	20250206	143900	17702273900	27100	27100	27150	27050	1100
404	20250206	143800	17672462000	27100	27100	27150	27100	168
405	20250206	143700	17667908650	27150	27150	27150	27100	97
406	20250206	143600	17665277700	27150	27150	27150	27150	129
407	20250206	143500	17661775350	27100	27150	27150	27100	611
408	20250206	143400	17645213700	27100	27100	27150	27100	261
409	20250206	143300	17638127650	27150	27150	27150	27100	993
410	20250206	143200	17611182800	27150	27100	27150	27100	162
411	20250206	143100	17606785750	27050	27100	27150	27050	355
412	20250206	143000	17597166700	27100	27100	27100	27050	195
413	20250206	142900	17591891300	27150	27100	27150	27000	203
414	20250206	142800	17586399400	27100	27100	27100	27050	110
415	20250206	142700	17583421500	27100	27050	27100	27000	2237
416	20250206	142600	17523001900	27050	27100	27100	27050	2090
417	20250206	142500	17466449600	27100	27050	27100	27050	206
418	20250206	142400	17460867450	27050	27100	27100	27050	301
419	20250206	142300	17452714000	27100	27050	27100	27050	579
420	20250206	142200	17437049350	27050	27100	27100	27050	389
421	20250206	142100	17426524900	27050	27050	27100	27050	1932
422	20250206	142000	17374219750	27050	27100	27100	27050	299
423	20250206	141900	17366117250	27100	27100	27150	27100	647
424	20250206	141800	17348580800	27150	27100	27150	27100	236
425	20250206	141700	17342178900	27150	27100	27150	27100	1488
426	20250206	141600	17301846500	27100	27150	27150	27100	344
427	20250206	141500	17292520750	27150	27150	27150	27100	93
428	20250206	141400	17289995850	27100	27150	27150	27100	802
429	20250206	141300	17268230850	27150	27250	27250	27150	1881
430	20250206	141200	17217111450	27200	27250	27250	27200	2359
431	20250206	141100	17152946100	27250	27250	27250	27200	263
432	20250206	141000	17145779400	27200	27250	27250	27200	314
433	20250206	140900	17137225050	27250	27250	27300	27200	284
434	20250206	140800	17129479400	27250	27200	27300	27200	91
435	20250206	140700	17127000400	27250	27200	27250	27200	207
436	20250206	140600	17121361900	27300	27300	27300	27200	69
437	20250206	140500	17119482050	27250	27300	27300	27200	112
438	20250206	140400	17116429850	27200	27250	27250	27200	111
439	20250206	140300	17113405700	27300	27250	27300	27250	215
440	20250206	140200	17107541400	27300	27200	27300	27200	154
441	20250206	140100	17103344500	27250	27200	27250	27200	77
442	20250206	140000	17101246300	27250	27200	27250	27200	330
443	20250206	135900	17092256450	27250	27250	27300	27200	596
444	20250206	135800	17076005800	27300	27300	27300	27250	215
445	20250206	135700	17070141600	27200	27200	27300	27200	118
446	20250206	135600	17066923050	27200	27200	27300	27200	226
447	20250206	135500	17060772850	27200	27350	27350	27200	4481
448	20250206	135400	16938452250	27400	27350	27400	27300	470
449	20250206	135300	16925586200	27350	27350	27350	27300	780
450	20250206	135200	16904255850	27350	27250	27350	27250	2131
451	20250206	135100	16846083950	27250	27250	27250	27200	135
452	20250206	135000	16842405900	27250	27250	27250	27200	137
453	20250206	134900	16838679200	27250	27250	27250	27200	434
454	20250206	134800	16826854850	27250	27250	27250	27200	129
455	20250206	134700	16823339800	27250	27250	27250	27250	299
456	20250206	134600	16815192050	27200	27350	27350	27200	2095
457	20250206	134500	16758142850	27350	27350	27350	27250	1336
458	20250206	134400	16721667550	27300	27250	27350	27250	1235
459	20250206	134300	16687980050	27200	27150	27250	27150	97
460	20250206	134200	16685341350	27150	27200	27250	27150	512
461	20250206	134100	16671417500	27200	27150	27200	27150	312
462	20250206	134000	16662944200	27150	27150	27150	27100	99
463	20250206	133900	16660256550	27100	27150	27150	27100	512
464	20250206	133800	16646378850	27150	27150	27150	27100	148
465	20250206	133700	16642360850	27150	27150	27150	27100	98
466	20250206	133600	16639700750	27150	27150	27150	27100	358
467	20250206	133500	16629986450	27100	27150	27150	27100	88
468	20250206	133400	16627599400	27150	27150	27150	27100	114
469	20250206	133300	16624508600	27150	27100	27150	27050	690
470	20250206	133200	16605804800	27100	27050	27100	27050	550
471	20250206	133100	16590917700	27050	27050	27100	27050	289
472	20250206	133000	16583094050	27050	27050	27100	27050	260
473	20250206	132900	16576060100	27050	27100	27100	27050	1161
474	20250206	132800	16544645000	27050	27100	27100	27050	239
475	20250206	132700	16538175850	27100	27050	27100	27050	193
476	20250206	132600	16532951400	27100	27100	27100	27050	768
477	20250206	132500	16512138850	27100	27100	27100	27050	126
478	20250206	132400	16508726450	27100	27100	27100	27050	125
479	20250206	132300	16505340100	27100	27100	27100	27050	791
480	20250206	132200	16483926400	27100	27050	27100	27050	74
481	20250206	132100	16481921150	27050	27100	27100	27050	364
482	20250206	132000	16472069650	27050	27100	27100	27050	149
483	20250206	131900	16468038150	27100	27100	27150	27100	778
484	20250206	131800	16446951700	27150	27100	27150	27100	47
485	20250206	131700	16445677750	27100	27150	27150	27100	345
486	20250206	131600	16436314800	27150	27050	27150	27050	240
487	20250206	131500	16429810600	27100	27050	27100	27000	967
488	20250206	131400	16403643500	27050	27100	27100	27000	1594
489	20250206	131300	16360545050	27050	27100	27100	27050	168
490	20250206	131200	16355992700	27100	27150	27150	27050	364
491	20250206	131100	16346134400	27150	27150	27150	27100	165
492	20250206	131000	16341657850	27150	27100	27150	27050	211
493	20250206	130900	16335946950	27100	27100	27100	27050	944
494	20250206	130800	16310366350	27100	27100	27100	27100	145
495	20250206	130700	16306436850	27050	27050	27100	27050	164
496	20250206	130600	16302000300	27050	27050	27100	27050	270
497	20250206	130500	16294695000	27050	27050	27100	27050	170
498	20250206	130400	16290094750	27050	27050	27100	27050	602
499	20250206	130300	16273809350	27050	27050	27100	27050	1957
500	20250206	130200	16220872250	27050	27050	27100	27000	510
501	20250206	130100	16207089550	27000	27050	27100	27000	4092
502	20250206	130000	16096459600	27050	27100	27100	27050	331
503	20250206	125900	16087492900	27100	27100	27100	27100	597
504	20250206	125800	16071314200	27050	27150	27150	27050	4079
505	20250206	125700	15960786950	27150	27150	27150	27100	124
506	20250206	125600	15957423400	27150	27100	27150	27100	84
507	20250206	125500	15955143800	27150	27150	27150	27100	161
508	20250206	125400	15950773200	27150	27200	27200	27150	337
509	20250206	125300	15941623350	27200	27150	27200	27150	264
510	20250206	125200	15934454850	27200	27150	27200	27150	56
511	20250206	125100	15932931850	27150	27150	27150	27150	128
512	20250206	125000	15929456650	27150	27200	27200	27150	503
513	20250206	124900	15915795800	27200	27150	27200	27150	677
514	20250206	124800	15897398950	27150	27150	27150	27150	528
515	20250206	124700	15883063750	27200	27150	27200	27150	327
516	20250206	124600	15874176250	27200	27150	27200	27100	575
517	20250206	124500	15858544050	27150	27150	27150	27100	357
518	20250206	124400	15848855500	27150	27150	27150	27100	303
519	20250206	124300	15840639750	27150	27150	27200	27100	296
520	20250206	124200	15832606450	27150	27150	27150	27100	146
521	20250206	124100	15828642600	27200	27150	27200	27100	3189
522	20250206	124000	15742101350	27200	27250	27250	27150	348
523	20250206	123900	15732636800	27200	27200	27200	27150	176
524	20250206	123800	15727852650	27150	27200	27200	27150	387
525	20250206	123700	15717335650	27150	27250	27250	27150	1303
526	20250206	123600	15681900250	27250	27150	27250	27150	844
527	20250206	123500	15658945300	27150	27200	27200	27150	75
528	20250206	123400	15656906400	27200	27200	27200	27150	142
529	20250206	123300	15653048250	27200	27150	27200	27150	124
530	20250206	123200	15649676450	27150	27150	27350	27150	232
531	20250206	123100	15643368850	27150	27300	27350	27150	1248
532	20250206	123000	15609407100	27300	27300	27300	27300	47
533	20250206	122900	15608124000	27300	27300	27300	27200	71
534	20250206	122800	15606192000	27300	27200	27300	27200	42
535	20250206	122700	15605048700	27200	27200	27250	27200	460
536	20250206	122600	15592536150	27300	27300	27300	27300	236
537	20250206	122500	15586093350	27250	27300	27300	27200	517
538	20250206	122400	15572014400	27300	27250	27300	27250	142
539	20250206	122300	15568138900	27200	27250	27300	27200	161
540	20250206	122200	15563756600	27200	27300	27300	27200	1574
541	20250206	122100	15520864650	27300	27300	27300	27300	36
542	20250206	122000	15519881850	27300	27250	27300	27200	1014
543	20250206	121900	15492265650	27250	27250	27250	27200	211
544	20250206	121800	15486520200	27200	27250	27250	27200	1652
545	20250206	121700	15441581550	27250	27250	27250	27200	217
546	20250206	121600	15435676550	27200	27300	27300	27200	700
547	20250206	121500	15416611800	27300	27250	27300	27200	1159
548	20250206	121400	15385077950	27250	27250	27300	27250	126
549	20250206	121300	15381644100	27250	27250	27300	27200	72
550	20250206	121200	15379682500	27250	27200	27250	27200	329
551	20250206	121100	15370718200	27300	27250	27300	27200	313
552	20250206	121000	15362201650	27250	27250	27250	27200	494
553	20250206	120900	15348740850	27250	27300	27300	27200	126
554	20250206	120800	15345306850	27200	27200	27250	27200	337
555	20250206	120700	15336134750	27250	27250	27250	27200	108
556	20250206	120600	15333195550	27250	27300	27350	27250	1620
557	20250206	120500	15289038450	27350	27350	27350	27350	102
558	20250206	120400	15286248750	27350	27300	27350	27300	84
559	20250206	120300	15283954900	27300	27350	27350	27250	251
560	20250206	120200	15277107850	27350	27350	27350	27350	107
561	20250206	120100	15274181400	27350	27250	27350	27250	124
562	20250206	120000	15270797850	27350	27300	27350	27300	526
563	20250206	115900	15256437750	27300	27300	27300	27300	79
564	20250206	115800	15254281050	27300	27350	27350	27300	129
565	20250206	115700	15250755750	27250	27300	27350	27250	258
566	20250206	115600	15243712650	27350	27300	27350	27250	341
567	20250206	115500	15234399500	27300	27350	27350	27250	156
568	20250206	115400	15230142450	27350	27300	27350	27250	89
569	20250206	115300	15227714900	27300	27300	27300	27250	1001
570	20250206	115200	15200428900	27250	27350	27350	27250	288
571	20250206	115100	15192573250	27350	27300	27350	27250	59
572	20250206	115000	15190961050	27300	27350	27350	27250	1083
573	20250206	114900	15161408900	27350	27300	27350	27300	423
574	20250206	114800	15149859100	27350	27300	27400	27300	409
575	20250206	114700	15138690050	27300	27300	27400	27300	630
576	20250206	114600	15121481650	27300	27400	27400	27300	1033
577	20250206	114500	15093248100	27350	27450	27450	27300	2010
578	20250206	114400	15038239300	27450	27450	27450	27400	292
579	20250206	114300	15030224950	27450	27450	27450	27400	122
580	20250206	114200	15026878200	27450	27400	27500	27400	165
581	20250206	114100	15022351200	27450	27450	27450	27400	411
582	20250206	114000	15011082750	27450	27450	27450	27450	204
583	20250206	113900	15005482950	27500	27450	27500	27450	340
584	20250206	113800	14996145150	27500	27500	27500	27450	332
585	20250206	113700	14987023300	27500	27500	27550	27500	174
586	20250206	113600	14982237800	27500	27500	27500	27450	394
587	20250206	113500	14971404900	27500	27450	27500	27450	272
588	20250206	113400	14963934350	27400	27400	27450	27400	299
589	20250206	113300	14955730800	27450	27450	27450	27350	379
590	20250206	113200	14945344800	27450	27400	27450	27400	217
591	20250206	113100	14939395150	27400	27400	27450	27400	63
592	20250206	113000	14937668700	27400	27400	27400	27400	687
593	20250206	112900	14918844900	27400	27350	27400	27350	261
594	20250206	112800	14911700150	27400	27400	27400	27300	1467
595	20250206	112700	14871640300	27400	27350	27400	27350	1228
596	20250206	112600	14838040050	27400	27400	27500	27350	792
597	20250206	112500	14816335500	27400	27450	27450	27350	848
598	20250206	112400	14793115250	27550	27500	27550	27400	398
599	20250206	112300	14782178550	27450	27500	27550	27400	1647
600	20250206	112200	14736915050	27500	27450	27500	27450	523
601	20250206	112100	14722548900	27450	27400	27450	27400	868
602	20250206	112000	14698726900	27450	27400	27450	27350	999
603	20250206	111900	14671365050	27400	27300	27400	27300	857
604	20250206	111800	14647893450	27300	27350	27400	27300	142
605	20250206	111700	14644009600	27350	27350	27400	27300	1516
606	20250206	111600	14602608600	27350	27400	27400	27300	1895
607	20250206	111500	14550720850	27400	27350	27400	27350	317
608	20250206	111400	14542045100	27350	27350	27350	27300	484
609	20250206	111300	14528817950	27350	27350	27350	27300	2273
610	20250206	111200	14466660900	27350	27350	27350	27300	627
611	20250206	111100	14449523100	27350	27300	27350	27250	1138
612	20250206	111000	14418480250	27300	27350	27350	27250	1252
613	20250206	110900	14384318400	27300	27300	27350	27300	739
614	20250206	110800	14364131050	27350	27350	27350	27300	716
615	20250206	110700	14344574250	27350	27300	27350	27300	547
616	20250206	110600	14329638300	27300	27250	27300	27250	1522
617	20250206	110500	14288138200	27200	27250	27250	27200	567
618	20250206	110400	14272708700	27250	27250	27250	27200	107
619	20250206	110300	14269796200	27250	27200	27250	27200	545
620	20250206	110200	14254970800	27200	27250	27250	27200	188
621	20250206	110100	14249854550	27250	27250	27250	27150	885
622	20250206	110000	14225799650	27250	27250	27250	27200	166
623	20250206	105900	14221276200	27250	27200	27250	27150	623
624	20250206	105800	14204334000	27200	27200	27200	27150	270
625	20250206	105700	14196992450	27200	27250	27250	27150	1277
626	20250206	105600	14162267050	27250	27300	27300	27250	649
627	20250206	105500	14144577300	27300	27300	27300	27250	1480
628	20250206	105400	14104231200	27300	27350	27350	27250	1383
629	20250206	105300	14066469350	27350	27250	27350	27250	813
630	20250206	105200	14044289200	27250	27250	27300	27150	1990
631	20250206	105100	13990142150	27250	27150	27250	27150	689
632	20250206	105000	13971396550	27200	27150	27200	27100	568
633	20250206	104900	13955973000	27150	27150	27200	27100	2748
634	20250206	104800	13881362200	27150	27200	27250	27150	487
635	20250206	104700	13868136050	27200	27200	27250	27150	559
636	20250206	104600	13852928900	27200	27250	27250	27200	674
637	20250206	104500	13834587200	27200	27250	27250	27200	256
638	20250206	104400	13827614450	27250	27250	27250	27200	1292
639	20250206	104300	13792435400	27200	27250	27250	27200	518
640	20250206	104200	13778328050	27250	27200	27250	27200	225
641	20250206	104100	13772200100	27250	27200	27250	27200	594
642	20250206	104000	13756030300	27200	27150	27200	27150	829
643	20250206	103900	13733489650	27150	27200	27200	27150	3032
644	20250206	103800	13651111550	27200	27200	27250	27150	1416
645	20250206	103700	13612602750	27200	27200	27250	27200	1600
646	20250206	103600	13569035550	27200	27250	27250	27200	1059
647	20250206	103500	13540217850	27250	27250	27300	27200	3329
648	20250206	103400	13449626250	27250	27300	27300	27250	1874
649	20250206	103300	13398538100	27250	27250	27300	27200	2391
650	20250206	103200	13333303750	27250	27250	27300	27250	1694
651	20250206	103100	13287135300	27200	27250	27300	27200	1774
652	20250206	103000	13238833850	27250	27300	27300	27200	2223
653	20250206	102900	13178262150	27250	27400	27400	27250	3350
654	20250206	102800	13086798850	27400	27450	27450	27300	4212
655	20250206	102700	12971702700	27400	27450	27450	27400	820
656	20250206	102600	12949226500	27450	27450	27500	27400	692
657	20250206	102500	12930229500	27450	27450	27450	27400	706
658	20250206	102400	12910869050	27450	27400	27450	27400	842
659	20250206	102300	12887786150	27400	27400	27450	27350	2669
660	20250206	102200	12814602500	27400	27400	27500	27400	812
661	20250206	102100	12792346450	27400	27450	27550	27400	1928
662	20250206	102000	12739461350	27500	27550	27600	27500	1469
663	20250206	101900	12699052050	27550	27550	27600	27550	852
664	20250206	101800	12675564300	27550	27550	27550	27500	452
665	20250206	101700	12663113550	27650	27550	27650	27500	7067
666	20250206	101600	12468185850	27550	27550	27600	27500	755
667	20250206	101500	12447387650	27550	27600	27600	27550	977
668	20250206	101400	12420468000	27550	27650	27650	27550	620
669	20250206	101300	12403353450	27600	27600	27650	27550	1138
670	20250206	101200	12371942600	27600	27600	27650	27550	791
671	20250206	101100	12350107550	27650	27600	27650	27550	720
672	20250206	101000	12330243250	27600	27600	27650	27500	2325
673	20250206	100900	12266218950	27600	27600	27650	27500	1942
674	20250206	100800	12212629650	27600	27600	27650	27550	1916
675	20250206	100700	12159754050	27600	27600	27600	27550	983
676	20250206	100600	12132659500	27600	27550	27650	27550	1652
677	20250206	100500	12087050300	27550	27650	27650	27550	880
678	20250206	100400	12062755250	27650	27400	27650	27400	6552
679	20250206	100300	11882536150	27400	27500	27500	27400	10418
680	20250206	100200	11596356650	27550	27600	27600	27500	4267
681	20250206	100100	11478862350	27600	27600	27650	27550	1223
682	20250206	100000	11445117350	27550	27550	27650	27550	689
683	20250206	095900	11426103850	27550	27600	27600	27550	4922
684	20250206	095800	11290361200	27600	27650	27650	27600	3310
685	20250206	095700	11198874100	27650	27750	27750	27650	1752
686	20250206	095600	11150369400	27750	27850	27850	27750	1170
687	20250206	095500	11117895400	27850	27750	27850	27750	1936
688	20250206	095400	11064091650	27750	27850	27850	27750	833
689	20250206	095300	11040948300	27850	27850	27850	27750	633
690	20250206	095200	11023345500	27850	27850	27850	27750	842
691	20250206	095100	10999919800	27850	27650	27850	27650	2705
692	20250206	095000	10924769400	27650	27700	27800	27650	2308
693	20250206	094900	10860813100	27700	27750	27750	27650	815
694	20250206	094800	10838234900	27750	27650	27800	27650	1640
695	20250206	094700	10792784600	27700	27700	27750	27650	2106
696	20250206	094600	10734458250	27700	27750	27800	27700	1817
697	20250206	094500	10684058700	27800	27800	27850	27750	1198
698	20250206	094400	10650757350	27850	27900	27950	27800	1429
699	20250206	094300	10610948150	27850	27950	27950	27850	1323
700	20250206	094200	10574008800	27950	27850	27950	27800	1687
701	20250206	094100	10526988450	27900	27900	27950	27850	2163
702	20250206	094000	10466592350	27950	27800	27950	27750	2892
703	20250206	093900	10386072950	27800	27800	27850	27700	2415
704	20250206	093800	10318974850	27750	27750	27800	27750	2184
705	20250206	093700	10258342450	27750	27850	27850	27750	1879
706	20250206	093600	10206088100	27850	28000	28000	27800	4872
707	20250206	093500	10070239200	28000	28150	28150	27950	5959
708	20250206	093400	9903111100	28150	28150	28150	28100	4253
709	20250206	093300	9783449850	28100	27950	28150	27950	5426
710	20250206	093200	9631214400	28000	28050	28100	27900	7280
711	20250206	093100	9427049550	28050	28050	28150	28000	6269
712	20250206	093000	9250951000	28100	27950	28100	27950	9237
713	20250206	092900	8991911200	28000	27600	28000	27600	13017
714	20250206	092800	8629375500	27600	27550	27650	27500	2895
715	20250206	092700	8549531800	27550	27700	27700	27550	2926
716	20250206	092600	8468799400	27700	27750	27800	27650	3483
717	20250206	092500	8372177050	27750	27700	27800	27600	3190
718	20250206	092400	8283759600	27650	27650	27750	27600	5901
719	20250206	092300	8120686300	27700	27700	27700	27650	1750
720	20250206	092200	8072263600	27650	27700	27700	27600	3337
721	20250206	092100	7979881900	27650	27500	27700	27500	3560
722	20250206	092000	7881659800	27500	27650	27650	27500	4324
723	20250206	091900	7762477250	27600	27850	27850	27600	7238
724	20250206	091800	7562170600	27850	27750	27850	27550	8928
725	20250206	091700	7315202150	27800	27750	27850	27700	5364
726	20250206	091600	7166142100	27750	27950	28000	27700	7442
727	20250206	091500	6958997550	28000	28100	28200	27950	19467
728	20250206	091400	6412835600	28150	28100	28200	28000	13253
729	20250206	091300	6040544350	28100	27500	28100	27500	24448
730	20250206	091200	5359132450	27500	27450	27550	27450	2320
731	20250206	091100	5295355050	27450	27600	27600	27400	8017
732	20250206	091000	5075009500	27600	27650	27800	27550	12404
733	20250206	090900	4731919950	27650	27550	27650	27500	5896
734	20250206	090800	4569201000	27500	27450	27550	27400	5303
735	20250206	090700	4423380750	27500	27500	27600	27350	5803
736	20250206	090600	4263853300	27550	27250	27650	27250	8896
737	20250206	090500	4019728750	27350	27400	27400	27200	10788
738	20250206	090400	3724955150	27400	27750	27750	27400	10917
739	20250206	090300	3423975650	27600	27850	27900	27300	28669
740	20250206	090200	2631315850	27850	27750	27900	27700	13329
741	20250206	090100	2261084200	27750	27800	27950	27650	19931
742	20250206	090000	1707622900	27750	27750	28300	27500	61303