KissMeData/456070/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	213600	4553296270	17750	17750	17750	17750	2207
3	20250204	213500	4553296270	17750	17750	17750	17750	0
4	20250204	213400	4553296270	17750	17750	17750	17750	0
5	20250204	213300	4553296270	17750	17750	17750	17750	0
6	20250204	213200	4553296270	17750	17750	17750	17750	0
7	20250204	213100	4553296270	17750	17750	17750	17750	0
8	20250204	213000	4553296270	17750	17750	17750	17750	0
9	20250204	212900	4553296270	17750	17750	17750	17750	0
10	20250204	212800	4553296270	17750	17750	17750	17750	0
11	20250204	212700	4553296270	17750	17750	17750	17750	0
12	20250204	212600	4553296270	17750	17750	17750	17750	0
13	20250204	212500	4553296270	17750	17750	17750	17750	0
14	20250204	212400	4553296270	17750	17750	17750	17750	0
15	20250204	212300	4553296270	17750	17750	17750	17750	0
16	20250204	212200	4553296270	17750	17750	17750	17750	0
17	20250204	212100	4553296270	17750	17750	17750	17750	0
18	20250204	212000	4553296270	17750	17750	17750	17750	0
19	20250204	211900	4553296270	17750	17750	17750	17750	0
20	20250204	211800	4553296270	17750	17750	17750	17750	0
21	20250204	211700	4553296270	17750	17750	17750	17750	0
22	20250204	211600	4553296270	17750	17750	17750	17750	0
23	20250204	211500	4553296270	17750	17750	17750	17750	0
24	20250204	211400	4553296270	17750	17750	17750	17750	0
25	20250204	211300	4553296270	17750	17750	17750	17750	0
26	20250204	211200	4553296270	17750	17750	17750	17750	0
27	20250204	211100	4553296270	17750	17750	17750	17750	0
28	20250204	211000	4553296270	17750	17750	17750	17750	0
29	20250204	210900	4553296270	17750	17750	17750	17750	0
30	20250204	210800	4553296270	17750	17750	17750	17750	0
31	20250204	210700	4553296270	17750	17750	17750	17750	0
32	20250204	210600	4553296270	17750	17750	17750	17750	2207
33	20250204	210500	4553296270	17750	17750	17750	17750	0
34	20250204	210400	4553296270	17750	17750	17750	17750	0
35	20250204	210300	4553296270	17750	17750	17750	17750	0
36	20250204	210200	4553296270	17750	17750	17750	17750	0
37	20250204	210100	4553296270	17750	17750	17750	17750	0
38	20250204	210000	4553296270	17750	17750	17750	17750	0
39	20250204	205900	4553296270	17750	17750	17750	17750	0
40	20250204	205800	4553296270	17750	17750	17750	17750	0
41	20250204	205700	4553296270	17750	17750	17750	17750	0
42	20250204	205600	4553296270	17750	17750	17750	17750	0
43	20250204	205500	4553296270	17750	17750	17750	17750	0
44	20250204	205400	4553296270	17750	17750	17750	17750	0
45	20250204	205300	4553296270	17750	17750	17750	17750	0
46	20250204	205200	4553296270	17750	17750	17750	17750	0
47	20250204	205100	4553296270	17750	17750	17750	17750	0
48	20250204	205000	4553296270	17750	17750	17750	17750	0
49	20250204	204900	4553296270	17750	17750	17750	17750	0
50	20250204	204800	4553296270	17750	17750	17750	17750	0
51	20250204	204700	4553296270	17750	17750	17750	17750	0
52	20250204	204600	4553296270	17750	17750	17750	17750	0
53	20250204	204500	4553296270	17750	17750	17750	17750	0
54	20250204	204400	4553296270	17750	17750	17750	17750	0
55	20250204	204300	4553296270	17750	17750	17750	17750	0
56	20250204	204200	4553296270	17750	17750	17750	17750	0
57	20250204	204100	4553296270	17750	17750	17750	17750	0
58	20250204	204000	4553296270	17750	17750	17750	17750	0
59	20250204	203900	4553296270	17750	17750	17750	17750	0
60	20250204	203800	4553296270	17750	17750	17750	17750	0
61	20250204	203700	4553296270	17750	17750	17750	17750	0
62	20250204	203600	4553296270	17750	17750	17750	17750	2207
63	20250204	203500	4553296270	17750	17750	17750	17750	0
64	20250204	203400	4553296270	17750	17750	17750	17750	0
65	20250204	203300	4553296270	17750	17750	17750	17750	0
66	20250204	203200	4553296270	17750	17750	17750	17750	0
67	20250204	203100	4553296270	17750	17750	17750	17750	0
68	20250204	203000	4553296270	17750	17750	17750	17750	0
69	20250204	202900	4553296270	17750	17750	17750	17750	0
70	20250204	202800	4553296270	17750	17750	17750	17750	0
71	20250204	202700	4553296270	17750	17750	17750	17750	0
72	20250204	202600	4553296270	17750	17750	17750	17750	0
73	20250204	202500	4553296270	17750	17750	17750	17750	0
74	20250204	202400	4553296270	17750	17750	17750	17750	0
75	20250204	202300	4553296270	17750	17750	17750	17750	0
76	20250204	202200	4553296270	17750	17750	17750	17750	0
77	20250204	202100	4553296270	17750	17750	17750	17750	0
78	20250204	202000	4553296270	17750	17750	17750	17750	0
79	20250204	201900	4553296270	17750	17750	17750	17750	0
80	20250204	201800	4553296270	17750	17750	17750	17750	0
81	20250204	201700	4553296270	17750	17750	17750	17750	0
82	20250204	201600	4553296270	17750	17750	17750	17750	0
83	20250204	201500	4553296270	17750	17750	17750	17750	0
84	20250204	201400	4553296270	17750	17750	17750	17750	0
85	20250204	201300	4553296270	17750	17750	17750	17750	0
86	20250204	201200	4553296270	17750	17750	17750	17750	0
87	20250204	201100	4553296270	17750	17750	17750	17750	0
88	20250204	201000	4553296270	17750	17750	17750	17750	0
89	20250204	200900	4553296270	17750	17750	17750	17750	0
90	20250204	200800	4553296270	17750	17750	17750	17750	0
91	20250204	200700	4553296270	17750	17750	17750	17750	0
92	20250204	200600	4553296270	17750	17750	17750	17750	2207
93	20250204	200500	4553296270	17750	17750	17750	17750	0
94	20250204	200400	4553296270	17750	17750	17750	17750	0
95	20250204	200300	4553296270	17750	17750	17750	17750	0
96	20250204	200200	4553296270	17750	17750	17750	17750	0
97	20250204	200100	4553296270	17750	17750	17750	17750	0
98	20250204	200000	4553296270	17750	17750	17750	17750	0
99	20250204	195900	4553296270	17750	17750	17750	17750	0
100	20250204	195800	4553296270	17750	17750	17750	17750	0
101	20250204	195700	4553296270	17750	17750	17750	17750	0
102	20250204	195600	4553296270	17750	17750	17750	17750	0
103	20250204	195500	4553296270	17750	17750	17750	17750	0
104	20250204	195400	4553296270	17750	17750	17750	17750	0
105	20250204	195300	4553296270	17750	17750	17750	17750	0
106	20250204	195200	4553296270	17750	17750	17750	17750	0
107	20250204	195100	4553296270	17750	17750	17750	17750	0
108	20250204	195000	4553296270	17750	17750	17750	17750	0
109	20250204	194900	4553296270	17750	17750	17750	17750	0
110	20250204	194800	4553296270	17750	17750	17750	17750	0
111	20250204	194700	4553296270	17750	17750	17750	17750	0
112	20250204	194600	4553296270	17750	17750	17750	17750	0
113	20250204	194500	4553296270	17750	17750	17750	17750	0
114	20250204	194400	4553296270	17750	17750	17750	17750	0
115	20250204	194300	4553296270	17750	17750	17750	17750	0
116	20250204	194200	4553296270	17750	17750	17750	17750	0
117	20250204	194100	4553296270	17750	17750	17750	17750	0
118	20250204	194000	4553296270	17750	17750	17750	17750	0
119	20250204	193900	4553296270	17750	17750	17750	17750	0
120	20250204	193800	4553296270	17750	17750	17750	17750	0
121	20250204	193700	4553296270	17750	17750	17750	17750	0
122	20250204	193600	4553296270	17750	17750	17750	17750	2207
123	20250204	193500	4553296270	17750	17750	17750	17750	0
124	20250204	193400	4553296270	17750	17750	17750	17750	0
125	20250204	193300	4553296270	17750	17750	17750	17750	0
126	20250204	193200	4553296270	17750	17750	17750	17750	0
127	20250204	193100	4553296270	17750	17750	17750	17750	0
128	20250204	193000	4553296270	17750	17750	17750	17750	0
129	20250204	192900	4553296270	17750	17750	17750	17750	0
130	20250204	192800	4553296270	17750	17750	17750	17750	0
131	20250204	192700	4553296270	17750	17750	17750	17750	0
132	20250204	192600	4553296270	17750	17750	17750	17750	0
133	20250204	192500	4553296270	17750	17750	17750	17750	0
134	20250204	192400	4553296270	17750	17750	17750	17750	0
135	20250204	192300	4553296270	17750	17750	17750	17750	0
136	20250204	192200	4553296270	17750	17750	17750	17750	0
137	20250204	192100	4553296270	17750	17750	17750	17750	0
138	20250204	192000	4553296270	17750	17750	17750	17750	0
139	20250204	191900	4553296270	17750	17750	17750	17750	0
140	20250204	191800	4553296270	17750	17750	17750	17750	0
141	20250204	191700	4553296270	17750	17750	17750	17750	0
142	20250204	191600	4553296270	17750	17750	17750	17750	0
143	20250204	191500	4553296270	17750	17750	17750	17750	0
144	20250204	191400	4553296270	17750	17750	17750	17750	0
145	20250204	191300	4553296270	17750	17750	17750	17750	0
146	20250204	191200	4553296270	17750	17750	17750	17750	0
147	20250204	191100	4553296270	17750	17750	17750	17750	0
148	20250204	191000	4553296270	17750	17750	17750	17750	0
149	20250204	190900	4553296270	17750	17750	17750	17750	0
150	20250204	190800	4553296270	17750	17750	17750	17750	0
151	20250204	190700	4553296270	17750	17750	17750	17750	0
152	20250204	190600	4553296270	17750	17750	17750	17750	2207
153	20250204	190500	4553296270	17750	17750	17750	17750	0
154	20250204	190400	4553296270	17750	17750	17750	17750	0
155	20250204	190300	4553296270	17750	17750	17750	17750	0
156	20250204	190200	4553296270	17750	17750	17750	17750	0
157	20250204	190100	4553296270	17750	17750	17750	17750	0
158	20250204	190000	4553296270	17750	17750	17750	17750	0
159	20250204	185900	4553296270	17750	17750	17750	17750	0
160	20250204	185800	4553296270	17750	17750	17750	17750	0
161	20250204	185700	4553296270	17750	17750	17750	17750	0
162	20250204	185600	4553296270	17750	17750	17750	17750	0
163	20250204	185500	4553296270	17750	17750	17750	17750	0
164	20250204	185400	4553296270	17750	17750	17750	17750	0
165	20250204	185300	4553296270	17750	17750	17750	17750	0
166	20250204	185200	4553296270	17750	17750	17750	17750	0
167	20250204	185100	4553296270	17750	17750	17750	17750	0
168	20250204	185000	4553296270	17750	17750	17750	17750	0
169	20250204	184900	4553296270	17750	17750	17750	17750	0
170	20250204	184800	4553296270	17750	17750	17750	17750	0
171	20250204	184700	4553296270	17750	17750	17750	17750	0
172	20250204	184600	4553296270	17750	17750	17750	17750	0
173	20250204	184500	4553296270	17750	17750	17750	17750	0
174	20250204	184400	4553296270	17750	17750	17750	17750	0
175	20250204	184300	4553296270	17750	17750	17750	17750	0
176	20250204	184200	4553296270	17750	17750	17750	17750	0
177	20250204	184100	4553296270	17750	17750	17750	17750	0
178	20250204	184000	4553296270	17750	17750	17750	17750	0
179	20250204	183900	4553296270	17750	17750	17750	17750	0
180	20250204	183800	4553296270	17750	17750	17750	17750	0
181	20250204	183700	4553296270	17750	17750	17750	17750	0
182	20250204	183600	4553296270	17750	17750	17750	17750	2207
183	20250204	183500	4553296270	17750	17750	17750	17750	0
184	20250204	183400	4553296270	17750	17750	17750	17750	0
185	20250204	183300	4553296270	17750	17750	17750	17750	0
186	20250204	183200	4553296270	17750	17750	17750	17750	0
187	20250204	183100	4553296270	17750	17750	17750	17750	0
188	20250204	183000	4553296270	17750	17750	17750	17750	0
189	20250204	182900	4553296270	17750	17750	17750	17750	0
190	20250204	182800	4553296270	17750	17750	17750	17750	0
191	20250204	182700	4553296270	17750	17750	17750	17750	0
192	20250204	182600	4553296270	17750	17750	17750	17750	0
193	20250204	182500	4553296270	17750	17750	17750	17750	0
194	20250204	182400	4553296270	17750	17750	17750	17750	0
195	20250204	182300	4553296270	17750	17750	17750	17750	0
196	20250204	182200	4553296270	17750	17750	17750	17750	0
197	20250204	182100	4553296270	17750	17750	17750	17750	0
198	20250204	182000	4553296270	17750	17750	17750	17750	0
199	20250204	181900	4553296270	17750	17750	17750	17750	0
200	20250204	181800	4553296270	17750	17750	17750	17750	0
201	20250204	181700	4553296270	17750	17750	17750	17750	0
202	20250204	181600	4553296270	17750	17750	17750	17750	0
203	20250204	181500	4553296270	17750	17750	17750	17750	0
204	20250204	181400	4553296270	17750	17750	17750	17750	0
205	20250204	181300	4553296270	17750	17750	17750	17750	0
206	20250204	181200	4553296270	17750	17750	17750	17750	0
207	20250204	181100	4553296270	17750	17750	17750	17750	0
208	20250204	181000	4553296270	17750	17750	17750	17750	0
209	20250204	180900	4553296270	17750	17750	17750	17750	0
210	20250204	180800	4553296270	17750	17750	17750	17750	0
211	20250204	180700	4553296270	17750	17750	17750	17750	0
212	20250204	180600	4553296270	17750	17750	17750	17750	2207
213	20250204	180500	4553296270	17750	17750	17750	17750	0
214	20250204	180400	4553296270	17750	17750	17750	17750	0
215	20250204	180300	4553296270	17750	17750	17750	17750	0
216	20250204	180200	4553296270	17750	17750	17750	17750	0
217	20250204	180100	4553296270	17750	17750	17750	17750	0
218	20250204	180000	4553296270	17750	17750	17750	17750	0
219	20250204	175900	4553296270	17750	17750	17750	17750	0
220	20250204	175800	4553296270	17750	17750	17750	17750	0
221	20250204	175700	4553296270	17750	17750	17750	17750	0
222	20250204	175600	4553296270	17750	17750	17750	17750	0
223	20250204	175500	4553296270	17750	17750	17750	17750	0
224	20250204	175400	4553296270	17750	17750	17750	17750	0
225	20250204	175300	4553296270	17750	17750	17750	17750	0
226	20250204	175200	4553296270	17750	17750	17750	17750	0
227	20250204	175100	4553296270	17750	17750	17750	17750	0
228	20250204	175000	4553296270	17750	17750	17750	17750	0
229	20250204	174900	4553296270	17750	17750	17750	17750	0
230	20250204	174800	4553296270	17750	17750	17750	17750	0
231	20250204	174700	4553296270	17750	17750	17750	17750	0
232	20250204	174600	4553296270	17750	17750	17750	17750	0
233	20250204	174500	4553296270	17750	17750	17750	17750	0
234	20250204	174400	4553296270	17750	17750	17750	17750	0
235	20250204	174300	4553296270	17750	17750	17750	17750	0
236	20250204	174200	4553296270	17750	17750	17750	17750	0
237	20250204	174100	4553296270	17750	17750	17750	17750	0
238	20250204	174000	4553296270	17750	17750	17750	17750	0
239	20250204	173900	4553296270	17750	17750	17750	17750	0
240	20250204	173800	4553296270	17750	17750	17750	17750	0
241	20250204	173700	4553296270	17750	17750	17750	17750	0
242	20250204	173600	4553296270	17750	17750	17750	17750	2207
243	20250204	173500	4553296270	17750	17750	17750	17750	0
244	20250204	173400	4553296270	17750	17750	17750	17750	0
245	20250204	173300	4553296270	17750	17750	17750	17750	0
246	20250204	173200	4553296270	17750	17750	17750	17750	0
247	20250204	173100	4553296270	17750	17750	17750	17750	0
248	20250204	173000	4553296270	17750	17750	17750	17750	0
249	20250204	172900	4553296270	17750	17750	17750	17750	0
250	20250204	172800	4553296270	17750	17750	17750	17750	0
251	20250204	172700	4553296270	17750	17750	17750	17750	0
252	20250204	172600	4553296270	17750	17750	17750	17750	0
253	20250204	172500	4553296270	17750	17750	17750	17750	0
254	20250204	172400	4553296270	17750	17750	17750	17750	0
255	20250204	172300	4553296270	17750	17750	17750	17750	0
256	20250204	172200	4553296270	17750	17750	17750	17750	0
257	20250204	172100	4553296270	17750	17750	17750	17750	0
258	20250204	172000	4553296270	17750	17750	17750	17750	0
259	20250204	171900	4553296270	17750	17750	17750	17750	0
260	20250204	171800	4553296270	17750	17750	17750	17750	0
261	20250204	171700	4553296270	17750	17750	17750	17750	0
262	20250204	171600	4553296270	17750	17750	17750	17750	0
263	20250204	171500	4553296270	17750	17750	17750	17750	0
264	20250204	171400	4553296270	17750	17750	17750	17750	0
265	20250204	171300	4553296270	17750	17750	17750	17750	0
266	20250204	171200	4553296270	17750	17750	17750	17750	0
267	20250204	171100	4553296270	17750	17750	17750	17750	0
268	20250204	171000	4553296270	17750	17750	17750	17750	0
269	20250204	170900	4553296270	17750	17750	17750	17750	0
270	20250204	170800	4553296270	17750	17750	17750	17750	0
271	20250204	170700	4553296270	17750	17750	17750	17750	0
272	20250204	170600	4553296270	17750	17750	17750	17750	2207
273	20250204	170500	4553296270	17750	17750	17750	17750	0
274	20250204	170400	4553296270	17750	17750	17750	17750	0
275	20250204	170300	4553296270	17750	17750	17750	17750	0
276	20250204	170200	4553296270	17750	17750	17750	17750	0
277	20250204	170100	4553296270	17750	17750	17750	17750	0
278	20250204	170000	4553296270	17750	17750	17750	17750	0
279	20250204	165900	4553296270	17750	17750	17750	17750	0
280	20250204	165800	4553296270	17750	17750	17750	17750	0
281	20250204	165700	4553296270	17750	17750	17750	17750	0
282	20250204	165600	4553296270	17750	17750	17750	17750	0
283	20250204	165500	4553296270	17750	17750	17750	17750	0
284	20250204	165400	4553296270	17750	17750	17750	17750	0
285	20250204	165300	4553296270	17750	17750	17750	17750	0
286	20250204	165200	4553296270	17750	17750	17750	17750	0
287	20250204	165100	4553296270	17750	17750	17750	17750	0
288	20250204	165000	4553296270	17750	17750	17750	17750	0
289	20250204	164900	4553296270	17750	17750	17750	17750	0
290	20250204	164800	4553296270	17750	17750	17750	17750	0
291	20250204	164700	4553296270	17750	17750	17750	17750	0
292	20250204	164600	4553296270	17750	17750	17750	17750	0
293	20250204	164500	4553296270	17750	17750	17750	17750	0
294	20250204	164400	4553296270	17750	17750	17750	17750	0
295	20250204	164300	4553296270	17750	17750	17750	17750	0
296	20250204	164200	4553296270	17750	17750	17750	17750	0
297	20250204	164100	4553296270	17750	17750	17750	17750	0
298	20250204	164000	4553296270	17750	17750	17750	17750	0
299	20250204	163900	4553296270	17750	17750	17750	17750	0
300	20250204	163800	4553296270	17750	17750	17750	17750	0
301	20250204	163700	4553296270	17750	17750	17750	17750	0
302	20250204	163600	4553296270	17750	17750	17750	17750	2207
303	20250204	163500	4553296270	17750	17750	17750	17750	0
304	20250204	163400	4553296270	17750	17750	17750	17750	0
305	20250204	163300	4553296270	17750	17750	17750	17750	0
306	20250204	163200	4553296270	17750	17750	17750	17750	0
307	20250204	163100	4553296270	17750	17750	17750	17750	0
308	20250204	163000	4553296270	17750	17750	17750	17750	0
309	20250204	162900	4553296270	17750	17750	17750	17750	0
310	20250204	162800	4553296270	17750	17750	17750	17750	0
311	20250204	162700	4553296270	17750	17750	17750	17750	0
312	20250204	162600	4553296270	17750	17750	17750	17750	0
313	20250204	162500	4553296270	17750	17750	17750	17750	0
314	20250204	162400	4553296270	17750	17750	17750	17750	0
315	20250204	162300	4553296270	17750	17750	17750	17750	0
316	20250204	162200	4553296270	17750	17750	17750	17750	0
317	20250204	162100	4553296270	17750	17750	17750	17750	0
318	20250204	162000	4553296270	17750	17750	17750	17750	0
319	20250204	161900	4553296270	17750	17750	17750	17750	0
320	20250204	161800	4553296270	17750	17750	17750	17750	0
321	20250204	161700	4553296270	17750	17750	17750	17750	0
322	20250204	161600	4553296270	17750	17750	17750	17750	0
323	20250204	161500	4553296270	17750	17750	17750	17750	0
324	20250204	161400	4553296270	17750	17750	17750	17750	0
325	20250204	161300	4553296270	17750	17750	17750	17750	0
326	20250204	161200	4553296270	17750	17750	17750	17750	0
327	20250204	161100	4553296270	17750	17750	17750	17750	0
328	20250204	161000	4553296270	17750	17750	17750	17750	0
329	20250204	160900	4553296270	17750	17750	17750	17750	0
330	20250204	160800	4553296270	17750	17750	17750	17750	0
331	20250204	160700	4553296270	17750	17750	17750	17750	0
332	20250204	160600	4553296270	17750	17750	17750	17750	2207
333	20250204	160500	4553296270	17750	17750	17750	17750	0
334	20250204	160400	4553296270	17750	17750	17750	17750	0
335	20250204	160300	4553296270	17750	17750	17750	17750	0
336	20250204	160200	4553296270	17750	17750	17750	17750	0
337	20250204	160100	4553296270	17750	17750	17750	17750	0
338	20250204	160000	4553296270	17750	17750	17750	17750	0
339	20250204	155900	4553296270	17750	17750	17750	17750	0
340	20250204	155800	4553296270	17750	17750	17750	17750	0
341	20250204	155700	4553296270	17750	17750	17750	17750	0
342	20250204	155600	4553296270	17750	17750	17750	17750	0
343	20250204	155500	4553296270	17750	17750	17750	17750	0
344	20250204	155400	4553296270	17750	17750	17750	17750	0
345	20250204	155300	4553296270	17750	17750	17750	17750	0
346	20250204	155200	4553296270	17750	17750	17750	17750	0
347	20250204	155100	4553296270	17750	17750	17750	17750	0
348	20250204	155000	4553296270	17750	17750	17750	17750	0
349	20250204	154900	4553296270	17750	17750	17750	17750	0
350	20250204	154800	4553296270	17750	17750	17750	17750	0
351	20250204	154700	4553296270	17750	17750	17750	17750	0
352	20250204	154600	4553296270	17750	17750	17750	17750	0
353	20250204	154500	4553296270	17750	17750	17750	17750	0
354	20250204	154400	4553296270	17750	17750	17750	17750	0
355	20250204	154300	4553296270	17750	17750	17750	17750	0
356	20250204	154200	4553296270	17750	17750	17750	17750	0
357	20250204	154100	4553296270	17750	17750	17750	17750	0
358	20250204	154000	4553296270	17750	17750	17750	17750	0
359	20250204	153900	4553296270	17750	17750	17750	17750	0
360	20250204	153800	4553296270	17750	17750	17750	17750	0
361	20250204	153700	4553296270	17750	17750	17750	17750	0
362	20250204	153600	4553296270	17750	17750	17750	17750	2207
363	20250204	153500	4553296270	17750	17750	17750	17750	0
364	20250204	153400	4553296270	17750	17750	17750	17750	0
365	20250204	153300	4553296270	17750	17750	17750	17750	0
366	20250204	153200	4553296270	17750	17750	17750	17750	0
367	20250204	153100	4553296270	17750	17750	17750	17750	0
368	20250204	153000	4553296270	17750	17750	17750	17750	2207
369	20250204	152900	4514122020	17750	17750	17750	17750	0
370	20250204	152800	4514122020	17750	17750	17750	17750	0
371	20250204	152700	4514122020	17750	17750	17750	17750	0
372	20250204	152600	4514122020	17750	17750	17750	17750	0
373	20250204	152500	4514122020	17750	17750	17750	17750	0
374	20250204	152400	4514122020	17750	17750	17750	17750	0
375	20250204	152300	4514122020	17750	17750	17750	17750	0
376	20250204	152200	4514122020	17750	17750	17750	17750	0
377	20250204	152100	4514122020	17750	17750	17750	17750	0
378	20250204	152000	4514122020	17750	17750	17750	17750	0
379	20250204	151900	4514122020	17750	17760	17760	17750	56
380	20250204	151800	4513127920	17710	17720	17730	17710	280
381	20250204	151700	4508167500	17720	17720	17720	17700	617
382	20250204	151600	4497242520	17710	17710	17710	17700	412
383	20250204	151500	4489946500	17700	17730	17750	17700	1169
384	20250204	151400	4469225290	17710	17700	17730	17700	324
385	20250204	151300	4463489830	17710	17720	17720	17710	638
386	20250204	151200	4452190450	17720	17730	17730	17710	753
387	20250204	151100	4438853410	17730	17720	17730	17710	248
388	20250204	151000	4434456830	17720	17680	17720	17680	998
389	20250204	150900	4416798630	17670	17680	17690	17670	997
390	20250204	150800	4399169650	17670	17620	17670	17610	2233
391	20250204	150700	4359770140	17620	17620	17620	17620	40
392	20250204	150600	4359065340	17610	17610	17690	17610	202
393	20250204	150500	4355507180	17690	17690	17690	17600	506
394	20250204	150400	4346556940	17690	17620	17690	17600	346
395	20250204	150300	4340465510	17610	17650	17650	17610	530
396	20250204	150200	4331121810	17650	17700	17700	17640	1064
397	20250204	150100	4312329150	17700	17700	17700	17700	233
398	20250204	150000	4308205050	17710	17710	17710	17700	246
399	20250204	145900	4303850720	17710	17750	17750	17710	678
400	20250204	145800	4291828600	17750	17750	17750	17750	14
401	20250204	145700	4291580100	17800	17800	17800	17800	12
402	20250204	145600	4291366500	17800	17740	17800	17740	57
403	20250204	145500	4290354540	17740	17770	17810	17740	765
404	20250204	145400	4276772990	17800	17800	17800	17800	972
405	20250204	145300	4259471390	17810	17810	17810	17760	229
406	20250204	145200	4255402220	17810	17810	17810	17800	28
407	20250204	145100	4254903550	17810	17800	17810	17800	141
408	20250204	145000	4252393740	17810	17810	17810	17810	1
409	20250204	144900	4252375930	17740	17740	17740	17740	0
410	20250204	144800	4252375930	17740	17740	17740	17740	21
411	20250204	144700	4252003390	17740	17790	17810	17740	1033
412	20250204	144600	4233620930	17750	17770	17790	17710	635
413	20250204	144500	4222344300	17770	17770	17770	17770	346
414	20250204	144400	4216195880	17790	17780	17800	17780	151
415	20250204	144300	4213508940	17780	17790	17790	17780	567
416	20250204	144200	4203422120	17790	17790	17790	17790	22
417	20250204	144100	4203030740	17800	17800	17800	17790	56
418	20250204	144000	4202033960	17800	17800	17800	17800	24
419	20250204	143900	4201606760	17800	17810	17810	17800	81
420	20250204	143800	4200164950	17810	17790	17810	17790	218
421	20250204	143700	4196284710	17800	17790	17800	17790	203
422	20250204	143600	4192673330	17750	17760	17760	17750	83
423	20250204	143500	4191200060	17760	17770	17770	17760	322
424	20250204	143400	4185481140	17800	17790	17800	17790	28
425	20250204	143300	4184982890	17800	17790	17800	17790	227
426	20250204	143200	4180944550	17790	17780	17790	17780	86
427	20250204	143100	4179415390	17790	17790	17790	17790	154
428	20250204	143000	4176675730	17790	17790	17800	17790	97
429	20250204	142900	4174949990	17800	17790	17800	17790	1119
430	20250204	142800	4155032530	17790	17740	17790	17740	1531
431	20250204	142700	4127855290	17750	17740	17750	17600	380
432	20250204	142600	4121132180	17740	17740	17740	17740	1
433	20250204	142500	4121114440	17740	17740	17770	17740	612
434	20250204	142400	4110248350	17740	17600	17740	17570	1350
435	20250204	142300	4086384310	17600	17620	17620	17600	3066
436	20250204	142200	4032410860	17620	17710	17710	17620	714
437	20250204	142100	4019809600	17720	17740	17740	17720	546
438	20250204	142000	4010131300	17730	17780	17780	17730	207
439	20250204	141900	4006459390	17780	17780	17790	17780	700
440	20250204	141800	3994012500	17700	17730	17740	17700	638
441	20250204	141700	3982715580	17710	17670	17710	17650	1983
442	20250204	141600	3947705940	17660	17710	17750	17660	1242
443	20250204	141500	3925729650	17720	17760	17760	17720	1579
444	20250204	141400	3897720020	17760	17760	17770	17760	183
445	20250204	141300	3894469920	17760	17790	17800	17760	483
446	20250204	141200	3885882020	17790	17800	17800	17790	11
447	20250204	141100	3885686230	17800	17810	17810	17800	3
448	20250204	141000	3885632820	17810	17760	17810	17750	503
449	20250204	140900	3876697740	17750	17790	17820	17750	1252
450	20250204	140800	3854456260	17790	17820	17820	17790	916
451	20250204	140700	3838146610	17810	17910	17910	17810	879
452	20250204	140600	3822474850	17840	17880	17880	17840	718
453	20250204	140500	3809652160	17930	17940	17940	17880	183
454	20250204	140400	3806378730	17890	17900	17900	17890	50
455	20250204	140300	3805484010	17870	17880	17880	17870	245
456	20250204	140200	3801104030	17890	17930	17930	17890	504
457	20250204	140100	3792082890	17940	17950	17950	17940	2
458	20250204	140000	3792047000	17920	17960	17970	17920	770
459	20250204	135900	3778236980	17970	17970	17970	17970	65
460	20250204	135800	3777068930	18000	18000	18000	18000	191
461	20250204	135700	3773630930	18000	17990	18000	17970	229
462	20250204	135600	3769512950	18000	18000	18000	18000	224
463	20250204	135500	3765480950	18000	17990	18000	17990	285
464	20250204	135400	3760352120	18000	18000	18000	17970	655
465	20250204	135300	3748562150	17990	17950	17990	17950	648
466	20250204	135200	3736910240	17960	17930	17960	17930	336
467	20250204	135100	3730880920	17930	17930	17930	17930	135
468	20250204	135000	3728460370	17930	17930	17930	17920	51
469	20250204	134900	3727546020	17910	17910	17910	17910	26
470	20250204	134800	3727080360	17910	17900	17910	17900	376
471	20250204	134700	3720349850	17890	17890	17890	17890	113
472	20250204	134600	3718328280	17890	17860	17890	17860	471
473	20250204	134500	3709912640	17860	17860	17860	17860	80
474	20250204	134400	3708483840	17860	17840	17860	17840	676
475	20250204	134300	3696422910	17840	17840	17840	17840	678
476	20250204	134200	3684327390	17840	17840	17850	17840	394
477	20250204	134100	3677298400	17830	17830	17830	17830	125
478	20250204	134000	3675069650	17830	17850	17850	17830	65
479	20250204	133900	3673910500	17850	17850	17850	17850	11
480	20250204	133800	3673714150	17850	17830	17850	17830	44
481	20250204	133700	3672929030	17830	17830	17830	17830	93
482	20250204	133600	3671270840	17830	17830	17830	17830	150
483	20250204	133500	3668596340	17830	17840	17850	17830	116
484	20250204	133400	3666525920	17830	17830	17830	17830	5
485	20250204	133300	3666436770	17850	17830	17850	17830	199
486	20250204	133200	3662885630	17840	17840	17840	17840	5
487	20250204	133100	3662796430	17840	17790	17840	17790	52
488	20250204	133000	3661871250	17790	17790	17790	17780	370
489	20250204	132900	3655290730	17790	17800	17800	17790	757
490	20250204	132800	3641816330	17800	17800	17800	17800	0
491	20250204	132700	3641816330	17800	17840	17840	17800	217
492	20250204	132600	3637950330	17840	17840	17840	17840	20
493	20250204	132500	3637593530	17840	17840	17890	17840	105
494	20250204	132400	3635720280	17840	17870	17900	17840	411
495	20250204	132300	3628376580	17870	17830	17870	17830	533
496	20250204	132200	3618872090	17830	17800	17830	17800	504
497	20250204	132100	3609896700	17800	17800	17800	17740	22
498	20250204	132000	3609506180	17730	17760	17800	17730	388
499	20250204	131900	3602621490	17800	17810	17820	17800	197
500	20250204	131800	3599111790	17820	17740	17820	17740	187
501	20250204	131700	3595787180	17700	17700	17700	17700	220
502	20250204	131600	3591893180	17700	17770	17770	17700	2137
503	20250204	131500	3553996600	17770	17810	17810	17770	713
504	20250204	131400	3541313960	17810	17830	17830	17800	522
505	20250204	131300	3532019760	17830	17830	17830	17830	236
506	20250204	131200	3527811880	17830	17830	17830	17800	1030
507	20250204	131100	3509461490	17830	17860	17890	17830	573
508	20250204	131000	3499236560	17890	17890	17890	17890	5
509	20250204	130900	3499147110	17860	17860	17860	17860	492
510	20250204	130800	3490359990	17860	17900	17900	17860	211
511	20250204	130700	3486583180	17900	17900	17900	17900	558
512	20250204	130600	3476594980	17930	17900	17930	17900	152
513	20250204	130500	3473874150	17890	17890	17890	17850	121
514	20250204	130400	3471710440	17830	17840	17840	17830	187
515	20250204	130300	3468376220	17830	17840	17840	17830	296
516	20250204	130200	3463097340	17840	17860	17900	17840	953
517	20250204	130100	3446089260	17850	17880	17900	17850	606
518	20250204	130000	3435271550	17900	17900	17920	17900	383
519	20250204	125900	3428415430	17920	17920	17920	17920	13
520	20250204	125800	3428182470	17930	17890	17930	17890	431
521	20250204	125700	3420465520	17890	17870	17890	17870	181
522	20250204	125600	3417229500	17860	17850	17860	17850	223
523	20250204	125500	3413247950	17820	17870	17870	17820	282
524	20250204	125400	3408215430	17870	17830	17870	17830	188
525	20250204	125300	3404860110	17830	17830	17830	17830	37
526	20250204	125200	3404200400	17850	17850	17850	17850	23
527	20250204	125100	3403789850	17850	17840	17850	17840	497
528	20250204	125000	3394919020	17820	17860	17860	17820	1150
529	20250204	124900	3374406430	17880	17890	17890	17880	67
530	20250204	124800	3373208370	17890	17890	17890	17860	335
531	20250204	124700	3367221770	17890	17900	17900	17890	733
532	20250204	124600	3354102180	17920	17960	17960	17910	1846
533	20250204	124500	3321011000	17970	17970	17970	17970	19
534	20250204	124400	3320669570	17940	17940	17940	17940	61
535	20250204	124300	3319575230	17940	17960	17960	17940	48
536	20250204	124200	3318714000	17950	17950	17950	17950	54
537	20250204	124100	3317744700	17980	17980	17980	17980	0
538	20250204	124000	3317744700	17980	17930	17990	17930	22
539	20250204	123900	3317349680	17920	17980	17980	17920	130
540	20250204	123800	3315018170	17920	17920	17920	17920	10
541	20250204	123700	3314838970	17920	17920	17920	17920	1
542	20250204	123600	3314821050	17900	17900	17900	17900	0
543	20250204	123500	3314821050	17900	17970	18010	17900	1294
544	20250204	123400	3291598110	17970	17980	17980	17970	48
545	20250204	123300	3290735510	17990	18000	18000	17970	32
546	20250204	123200	3290159830	17980	18000	18000	17980	659
547	20250204	123100	3278309240	18000	18000	18000	18000	1
548	20250204	123000	3278291240	18000	18020	18020	18000	3
549	20250204	122900	3278237220	18010	18000	18010	18000	308
550	20250204	122800	3272690160	18010	18010	18010	18010	198
551	20250204	122700	3269124180	18020	18020	18020	18020	106
552	20250204	122600	3267214060	18020	18010	18020	18010	100
553	20250204	122500	3265413010	17990	18000	18000	17990	772
554	20250204	122400	3251517220	18000	17960	18000	17960	83
555	20250204	122300	3250026460	18000	17980	18000	17950	81
556	20250204	122200	3248570210	17980	18010	18010	17980	123
557	20250204	122100	3246358270	18000	18000	18010	18000	65
558	20250204	122000	3245188230	18000	17950	18000	17950	64
559	20250204	121900	3244038230	18000	17950	18000	17950	53
560	20250204	121800	3243084430	18010	18010	18010	18010	50
561	20250204	121700	3242183930	17930	17990	17990	17930	391
562	20250204	121600	3235159330	17990	17990	17990	17990	80
563	20250204	121500	3233720130	17990	17990	17990	17990	1
564	20250204	121400	3233702140	18020	18020	18020	18000	362
565	20250204	121300	3227185720	18010	18000	18010	18000	346
566	20250204	121200	3220955720	17990	17990	18000	17990	90
567	20250204	121100	3219336280	18010	18010	18010	18010	0
568	20250204	121000	3219336280	18010	18010	18010	18010	0
569	20250204	120900	3219336280	18010	18010	18010	18010	2
570	20250204	120800	3219300260	17920	17910	17930	17910	200
571	20250204	120700	3215716540	17910	17940	17950	17910	1047
572	20250204	120600	3196958820	17940	18000	18000	17940	443
573	20250204	120500	3189005060	17980	18010	18010	17980	160
574	20250204	120400	3186127390	18000	18030	18030	18000	585
575	20250204	120300	3175593170	18040	18040	18040	18040	0
576	20250204	120200	3175593170	18040	18040	18040	18040	81
577	20250204	120100	3174131930	18020	18030	18050	18020	375
578	20250204	120000	3167373040	18030	18040	18040	18020	86
579	20250204	115900	3165821740	18050	18000	18050	18000	274
580	20250204	115800	3160878640	18050	18050	18050	18050	200
581	20250204	115700	3157268640	18050	18000	18050	18000	170
582	20250204	115600	3154201330	18000	18040	18040	18000	249
583	20250204	115500	3149714980	18040	18040	18040	18040	82
584	20250204	115400	3148235700	18040	18040	18040	18040	0
585	20250204	115300	3148235700	18040	18010	18040	18010	8
586	20250204	115200	3148091410	18010	18010	18020	18010	66
587	20250204	115100	3146902740	18050	18010	18050	18010	157
588	20250204	115000	3144072090	18010	18010	18010	18010	0
589	20250204	114900	3144072090	18010	18010	18010	18010	20
590	20250204	114800	3143711890	18010	18010	18010	18010	75
591	20250204	114700	3142361140	18010	18010	18060	18010	364
592	20250204	114600	3135793250	18060	18020	18060	18000	924
593	20250204	114500	3119154660	18020	18020	18020	18020	679
594	20250204	114400	3106919080	18020	18030	18060	18020	77
595	20250204	114300	3105530920	18060	18050	18060	18020	51
596	20250204	114200	3104610700	18050	18060	18060	18050	101
597	20250204	114100	3102787640	18010	18080	18080	18010	200
598	20250204	114000	3099181640	18090	18040	18090	18040	56
599	20250204	113900	3098171300	18010	18090	18090	18000	1131
600	20250204	113800	3077756770	18100	18080	18100	18060	536
601	20250204	113700	3068075730	18080	18130	18130	18080	957
602	20250204	113600	3050739470	18140	18170	18170	18140	711
603	20250204	113500	3037833000	18170	18180	18180	18170	519
604	20250204	113400	3028398490	18190	18200	18200	18190	317
605	20250204	113300	3022630410	18200	18210	18210	18200	58
606	20250204	113200	3021574710	18210	18210	18220	18210	151
607	20250204	113100	3018824700	18210	18220	18220	18190	319
608	20250204	113000	3013018530	18220	18240	18240	18220	130
609	20250204	112900	3010649630	18240	18240	18240	18240	119
610	20250204	112800	3008479070	18240	18200	18240	18170	1363
611	20250204	112700	2983654650	18220	18190	18240	18190	864
612	20250204	112600	2967915370	18190	18140	18190	18120	518
613	20250204	112500	2958517710	18140	18190	18190	18120	851
614	20250204	112400	2943072200	18200	18220	18250	18200	982
615	20250204	112300	2925192200	18210	18230	18250	18210	455
616	20250204	112200	2916900160	18230	18260	18270	18230	2105
617	20250204	112100	2878478530	18270	18290	18290	18270	762
618	20250204	112000	2864551600	18280	18290	18300	18280	1421
619	20250204	111900	2838560130	18290	18280	18290	18270	690
620	20250204	111800	2825942210	18280	18290	18290	18250	897
621	20250204	111700	2809562870	18290	18250	18310	18250	847
622	20250204	111600	2794072600	18250	18220	18250	18220	996
623	20250204	111500	2775917010	18230	18240	18250	18230	688
624	20250204	111400	2763369760	18250	18270	18280	18240	3032
625	20250204	111300	2708012170	18270	18250	18290	18250	262
626	20250204	111200	2703224610	18260	18250	18280	18240	512
627	20250204	111100	2693879390	18240	18260	18310	18240	3685
628	20250204	111000	2626495420	18260	18280	18280	18260	565
629	20250204	110900	2616172760	18240	18290	18300	18220	2540
630	20250204	110800	2569801800	18290	18140	18290	18140	7119
631	20250204	110700	2440265180	18140	18140	18150	18120	355
632	20250204	110600	2433824630	18140	18110	18150	18100	2835
633	20250204	110500	2382444690	18110	18100	18110	18100	536
634	20250204	110400	2372738510	18110	18070	18110	18060	2109
635	20250204	110300	2334590720	18030	18060	18070	18020	195
636	20250204	110200	2331069670	18070	18070	18070	18060	163
637	20250204	110100	2328124660	18070	18060	18070	18020	689
638	20250204	110000	2315699630	18080	18040	18080	18020	369
639	20250204	105900	2309038240	18040	18070	18080	18040	428
640	20250204	105800	2301307100	18080	18070	18080	18050	159
641	20250204	105700	2298433470	18050	18020	18050	18010	671
642	20250204	105600	2286342750	18010	18060	18070	18010	2395
643	20250204	105500	2243175800	18070	18070	18100	18070	532
644	20250204	105400	2233561040	18100	18080	18100	18050	1959
645	20250204	105300	2198135400	18080	18100	18100	18070	339
646	20250204	105200	2192005010	18090	18100	18110	18090	1394
647	20250204	105100	2166774560	18110	18080	18110	18060	1851
648	20250204	105000	2133282930	18090	18080	18100	18030	607
649	20250204	104900	2122306320	18080	18050	18080	18000	488
650	20250204	104800	2113489960	18000	18100	18130	17980	1660
651	20250204	104700	2083471050	18110	18110	18130	18080	1926
652	20250204	104600	2048586960	18130	17990	18130	17990	8635
653	20250204	104500	1892708960	17990	17970	17990	17920	1149
654	20250204	104400	1872074930	17970	17960	17970	17930	837
655	20250204	104300	1857035720	17960	17970	18000	17950	2937
656	20250204	104200	1804232960	17970	17940	17970	17940	1163
657	20250204	104100	1783362030	17940	17960	17970	17940	1219
658	20250204	104000	1761469180	17990	17970	17990	17890	2565
659	20250204	103900	1715387730	17960	17930	17960	17930	2144
660	20250204	103800	1676897790	17930	17860	17940	17860	1673
661	20250204	103700	1646970810	17860	17820	17870	17820	3372
662	20250204	103600	1586845030	17820	17820	17840	17820	192
663	20250204	103500	1583423270	17820	17800	17840	17800	1293
664	20250204	103400	1560384480	17800	17780	17800	17780	468
665	20250204	103300	1552059530	17790	17780	17790	17780	68
666	20250204	103200	1550849820	17790	17780	17790	17770	327
667	20250204	103100	1545035790	17780	17730	17780	17730	202
668	20250204	103000	1541452170	17710	17720	17730	17710	526
669	20250204	102900	1532132780	17730	17790	17790	17730	1409
670	20250204	102800	1507133850	17790	17780	17790	17780	174
671	20250204	102700	1504040070	17780	17760	17780	17750	441
672	20250204	102600	1496208530	17760	17780	17780	17760	976
673	20250204	102500	1478867200	17780	17800	17800	17780	1404
674	20250204	102400	1453884510	17800	17850	17860	17800	2977
675	20250204	102300	1400803730	17850	17780	17850	17780	4325
676	20250204	102200	1323768200	17760	17760	17770	17760	1163
677	20250204	102100	1303104850	17760	17760	17760	17750	242
678	20250204	102000	1298806970	17750	17730	17750	17730	1070
679	20250204	101900	1279824090	17710	17730	17730	17710	6
680	20250204	101800	1279717790	17710	17710	17710	17710	33
681	20250204	101700	1279133360	17730	17710	17730	17700	633
682	20250204	101600	1267914770	17710	17710	17720	17710	66
683	20250204	101500	1266745480	17710	17710	17710	17710	53
684	20250204	101400	1265806850	17730	17700	17730	17700	480
685	20250204	101300	1257310820	17690	17730	17730	17690	69
686	20250204	101200	1256088170	17730	17730	17730	17720	691
687	20250204	101100	1243837240	17680	17720	17720	17680	527
688	20250204	101000	1234507280	17740	17720	17740	17720	122
689	20250204	100900	1232344400	17740	17730	17740	17730	354
690	20250204	100800	1226065540	17720	17700	17720	17700	1129
691	20250204	100700	1206066780	17710	17710	17710	17710	14
692	20250204	100600	1205818840	17710	17700	17720	17700	531
693	20250204	100500	1196418340	17700	17680	17700	17680	222
694	20250204	100400	1192489160	17710	17720	17720	17680	340
695	20250204	100300	1186476340	17710	17690	17710	17690	421
696	20250204	100200	1179023730	17680	17710	17710	17680	22
697	20250204	100100	1178634710	17710	17690	17710	17680	1048
698	20250204	100000	1160100830	17720	17720	17720	17720	0
699	20250204	095900	1160100830	17720	17720	17720	17710	927
700	20250204	095800	1143681930	17720	17740	17740	17720	107
701	20250204	095700	1141784510	17710	17710	17730	17680	222
702	20250204	095600	1137852930	17710	17680	17740	17670	3346
703	20250204	095500	1078628490	17650	17650	17680	17650	264
704	20250204	095400	1073968800	17680	17680	17680	17680	0
705	20250204	095300	1073968800	17680	17640	17680	17640	66
706	20250204	095200	1072802320	17690	17650	17690	17620	2318
707	20250204	095100	1031931680	17650	17700	17700	17650	1864
708	20250204	095000	999016200	17690	17700	17700	17690	67
709	20250204	094900	997830400	17700	17700	17700	17700	81
710	20250204	094800	996396700	17700	17700	17700	17700	30
711	20250204	094700	995865700	17700	17630	17700	17630	2752
712	20250204	094600	947168780	17620	17630	17630	17620	339
713	20250204	094500	941193370	17620	17620	17620	17620	83
714	20250204	094400	939730910	17690	17640	17690	17630	740
715	20250204	094300	926681340	17640	17660	17660	17640	1231
716	20250204	094200	904954790	17700	17710	17710	17650	106
717	20250204	094100	903082090	17710	17710	17710	17710	69
718	20250204	094000	901860100	17710	17690	17710	17640	129
719	20250204	093900	899584210	17690	17620	17690	17620	10
720	20250204	093800	899407660	17610	17710	17740	17610	760
721	20250204	093700	885954840	17740	17700	17740	17610	795
722	20250204	093600	871869630	17700	17620	17700	17600	1644
723	20250204	093500	842870150	17610	17650	17650	17610	189
724	20250204	093400	839540370	17650	17650	17650	17620	959
725	20250204	093300	822638310	17640	17680	17680	17640	773
726	20250204	093200	808994580	17680	17690	17700	17680	192
727	20250204	093100	805598460	17710	17660	17710	17660	3
728	20250204	093000	805545430	17660	17670	17670	17660	306
729	20250204	092900	800140830	17670	17690	17710	17660	385
730	20250204	092800	793332310	17710	17670	17710	17670	23
731	20250204	092700	792925540	17710	17690	17710	17690	652
732	20250204	092600	781388930	17700	17630	17700	17630	64
733	20250204	092500	780257110	17630	17660	17660	17630	487
734	20250204	092400	771660410	17660	17660	17660	17660	130
735	20250204	092300	769364610	17660	17630	17700	17630	210
736	20250204	092200	765654530	17650	17730	17730	17650	567
737	20250204	092100	755632030	17700	17740	17740	17680	260
738	20250204	092000	751033150	17740	17740	17740	17720	117
739	20250204	091900	748957740	17740	17670	17740	17670	725
740	20250204	091800	736130410	17670	17710	17710	17670	316
741	20250204	091700	730534150	17710	17630	17710	17620	376
742	20250204	091600	723880770	17690	17650	17690	17610	487
743	20250204	091500	715293350	17610	17630	17670	17610	1517
744	20250204	091400	688552930	17630	17630	17630	17630	74
745	20250204	091300	687248310	17630	17600	17670	17600	467
746	20250204	091200	679007890	17600	17640	17670	17600	1419
747	20250204	091100	654009800	17670	17600	17670	17600	901
748	20250204	091000	638137820	17670	17710	17760	17670	2319
749	20250204	090900	597070020	17710	17790	17790	17700	838
750	20250204	090800	582205460	17790	17850	17880	17790	1453
751	20250204	090700	556268870	17850	17690	17850	17550	6381
752	20250204	090600	442945990	17700	17640	17790	17630	4799
753	20250204	090500	357873860	17630	17450	17650	17400	7039
754	20250204	090400	234767430	17440	17420	17460	17400	909
755	20250204	090300	218918140	17470	17450	17470	17450	312
756	20250204	090200	213473280	17450	17460	17550	17450	5010
757	20250204	090100	125760290	17460	17290	17460	17260	1816
758	20250204	090000	94176780	17240	17230	17400	17220	5079