KissMeData/456070/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	214700	3841831460	17950	17950	17950	17950	3264
3	20250206	214600	3841831460	17950	17950	17950	17950	0
4	20250206	214500	3841831460	17950	17950	17950	17950	0
5	20250206	214400	3841831460	17950	17950	17950	17950	0
6	20250206	214300	3841831460	17950	17950	17950	17950	0
7	20250206	214200	3841831460	17950	17950	17950	17950	0
8	20250206	214100	3841831460	17950	17950	17950	17950	0
9	20250206	214000	3841831460	17950	17950	17950	17950	0
10	20250206	213900	3841831460	17950	17950	17950	17950	0
11	20250206	213800	3841831460	17950	17950	17950	17950	0
12	20250206	213700	3841831460	17950	17950	17950	17950	0
13	20250206	213600	3841831460	17950	17950	17950	17950	0
14	20250206	213500	3841831460	17950	17950	17950	17950	0
15	20250206	213400	3841831460	17950	17950	17950	17950	0
16	20250206	213300	3841831460	17950	17950	17950	17950	0
17	20250206	213200	3841831460	17950	17950	17950	17950	0
18	20250206	213100	3841831460	17950	17950	17950	17950	0
19	20250206	213000	3841831460	17950	17950	17950	17950	0
20	20250206	212900	3841831460	17950	17950	17950	17950	0
21	20250206	212800	3841831460	17950	17950	17950	17950	0
22	20250206	212700	3841831460	17950	17950	17950	17950	0
23	20250206	212600	3841831460	17950	17950	17950	17950	0
24	20250206	212500	3841831460	17950	17950	17950	17950	0
25	20250206	212400	3841831460	17950	17950	17950	17950	0
26	20250206	212300	3841831460	17950	17950	17950	17950	0
27	20250206	212200	3841831460	17950	17950	17950	17950	0
28	20250206	212100	3841831460	17950	17950	17950	17950	0
29	20250206	212000	3841831460	17950	17950	17950	17950	0
30	20250206	211900	3841831460	17950	17950	17950	17950	0
31	20250206	211800	3841831460	17950	17950	17950	17950	0
32	20250206	211700	3841831460	17950	17950	17950	17950	3264
33	20250206	211600	3841831460	17950	17950	17950	17950	0
34	20250206	211500	3841831460	17950	17950	17950	17950	0
35	20250206	211400	3841831460	17950	17950	17950	17950	0
36	20250206	211300	3841831460	17950	17950	17950	17950	0
37	20250206	211200	3841831460	17950	17950	17950	17950	0
38	20250206	211100	3841831460	17950	17950	17950	17950	0
39	20250206	211000	3841831460	17950	17950	17950	17950	0
40	20250206	210900	3841831460	17950	17950	17950	17950	0
41	20250206	210800	3841831460	17950	17950	17950	17950	0
42	20250206	210700	3841831460	17950	17950	17950	17950	0
43	20250206	210600	3841831460	17950	17950	17950	17950	0
44	20250206	210500	3841831460	17950	17950	17950	17950	0
45	20250206	210400	3841831460	17950	17950	17950	17950	0
46	20250206	210300	3841831460	17950	17950	17950	17950	0
47	20250206	210200	3841831460	17950	17950	17950	17950	0
48	20250206	210100	3841831460	17950	17950	17950	17950	0
49	20250206	210000	3841831460	17950	17950	17950	17950	0
50	20250206	205900	3841831460	17950	17950	17950	17950	0
51	20250206	205800	3841831460	17950	17950	17950	17950	0
52	20250206	205700	3841831460	17950	17950	17950	17950	0
53	20250206	205600	3841831460	17950	17950	17950	17950	0
54	20250206	205500	3841831460	17950	17950	17950	17950	0
55	20250206	205400	3841831460	17950	17950	17950	17950	0
56	20250206	205300	3841831460	17950	17950	17950	17950	0
57	20250206	205200	3841831460	17950	17950	17950	17950	0
58	20250206	205100	3841831460	17950	17950	17950	17950	0
59	20250206	205000	3841831460	17950	17950	17950	17950	0
60	20250206	204900	3841831460	17950	17950	17950	17950	0
61	20250206	204800	3841831460	17950	17950	17950	17950	0
62	20250206	204700	3841831460	17950	17950	17950	17950	3264
63	20250206	204600	3841831460	17950	17950	17950	17950	0
64	20250206	204500	3841831460	17950	17950	17950	17950	0
65	20250206	204400	3841831460	17950	17950	17950	17950	0
66	20250206	204300	3841831460	17950	17950	17950	17950	0
67	20250206	204200	3841831460	17950	17950	17950	17950	0
68	20250206	204100	3841831460	17950	17950	17950	17950	0
69	20250206	204000	3841831460	17950	17950	17950	17950	0
70	20250206	203900	3841831460	17950	17950	17950	17950	0
71	20250206	203800	3841831460	17950	17950	17950	17950	0
72	20250206	203700	3841831460	17950	17950	17950	17950	0
73	20250206	203600	3841831460	17950	17950	17950	17950	0
74	20250206	203500	3841831460	17950	17950	17950	17950	0
75	20250206	203400	3841831460	17950	17950	17950	17950	0
76	20250206	203300	3841831460	17950	17950	17950	17950	0
77	20250206	203200	3841831460	17950	17950	17950	17950	0
78	20250206	203100	3841831460	17950	17950	17950	17950	0
79	20250206	203000	3841831460	17950	17950	17950	17950	0
80	20250206	202900	3841831460	17950	17950	17950	17950	0
81	20250206	202800	3841831460	17950	17950	17950	17950	0
82	20250206	202700	3841831460	17950	17950	17950	17950	0
83	20250206	202600	3841831460	17950	17950	17950	17950	0
84	20250206	202500	3841831460	17950	17950	17950	17950	0
85	20250206	202400	3841831460	17950	17950	17950	17950	0
86	20250206	202300	3841831460	17950	17950	17950	17950	0
87	20250206	202200	3841831460	17950	17950	17950	17950	0
88	20250206	202100	3841831460	17950	17950	17950	17950	0
89	20250206	202000	3841831460	17950	17950	17950	17950	0
90	20250206	201900	3841831460	17950	17950	17950	17950	0
91	20250206	201800	3841831460	17950	17950	17950	17950	0
92	20250206	201700	3841831460	17950	17950	17950	17950	3264
93	20250206	201600	3841831460	17950	17950	17950	17950	0
94	20250206	201500	3841831460	17950	17950	17950	17950	0
95	20250206	201400	3841831460	17950	17950	17950	17950	0
96	20250206	201300	3841831460	17950	17950	17950	17950	0
97	20250206	201200	3841831460	17950	17950	17950	17950	0
98	20250206	201100	3841831460	17950	17950	17950	17950	0
99	20250206	201000	3841831460	17950	17950	17950	17950	0
100	20250206	200900	3841831460	17950	17950	17950	17950	0
101	20250206	200800	3841831460	17950	17950	17950	17950	0
102	20250206	200700	3841831460	17950	17950	17950	17950	0
103	20250206	200600	3841831460	17950	17950	17950	17950	0
104	20250206	200500	3841831460	17950	17950	17950	17950	0
105	20250206	200400	3841831460	17950	17950	17950	17950	0
106	20250206	200300	3841831460	17950	17950	17950	17950	0
107	20250206	200200	3841831460	17950	17950	17950	17950	0
108	20250206	200100	3841831460	17950	17950	17950	17950	0
109	20250206	200000	3841831460	17950	17950	17950	17950	0
110	20250206	195900	3841831460	17950	17950	17950	17950	0
111	20250206	195800	3841831460	17950	17950	17950	17950	0
112	20250206	195700	3841831460	17950	17950	17950	17950	0
113	20250206	195600	3841831460	17950	17950	17950	17950	0
114	20250206	195500	3841831460	17950	17950	17950	17950	0
115	20250206	195400	3841831460	17950	17950	17950	17950	0
116	20250206	195300	3841831460	17950	17950	17950	17950	0
117	20250206	195200	3841831460	17950	17950	17950	17950	0
118	20250206	195100	3841831460	17950	17950	17950	17950	0
119	20250206	195000	3841831460	17950	17950	17950	17950	0
120	20250206	194900	3841831460	17950	17950	17950	17950	0
121	20250206	194800	3841831460	17950	17950	17950	17950	0
122	20250206	194700	3841831460	17950	17950	17950	17950	3264
123	20250206	194600	3841831460	17950	17950	17950	17950	0
124	20250206	194500	3841831460	17950	17950	17950	17950	0
125	20250206	194400	3841831460	17950	17950	17950	17950	0
126	20250206	194300	3841831460	17950	17950	17950	17950	0
127	20250206	194200	3841831460	17950	17950	17950	17950	0
128	20250206	194100	3841831460	17950	17950	17950	17950	0
129	20250206	194000	3841831460	17950	17950	17950	17950	0
130	20250206	193900	3841831460	17950	17950	17950	17950	0
131	20250206	193800	3841831460	17950	17950	17950	17950	0
132	20250206	193700	3841831460	17950	17950	17950	17950	0
133	20250206	193600	3841831460	17950	17950	17950	17950	0
134	20250206	193500	3841831460	17950	17950	17950	17950	0
135	20250206	193400	3841831460	17950	17950	17950	17950	0
136	20250206	193300	3841831460	17950	17950	17950	17950	0
137	20250206	193200	3841831460	17950	17950	17950	17950	0
138	20250206	193100	3841831460	17950	17950	17950	17950	0
139	20250206	193000	3841831460	17950	17950	17950	17950	0
140	20250206	192900	3841831460	17950	17950	17950	17950	0
141	20250206	192800	3841831460	17950	17950	17950	17950	0
142	20250206	192700	3841831460	17950	17950	17950	17950	0
143	20250206	192600	3841831460	17950	17950	17950	17950	0
144	20250206	192500	3841831460	17950	17950	17950	17950	0
145	20250206	192400	3841831460	17950	17950	17950	17950	0
146	20250206	192300	3841831460	17950	17950	17950	17950	0
147	20250206	192200	3841831460	17950	17950	17950	17950	0
148	20250206	192100	3841831460	17950	17950	17950	17950	0
149	20250206	192000	3841831460	17950	17950	17950	17950	0
150	20250206	191900	3841831460	17950	17950	17950	17950	0
151	20250206	191800	3841831460	17950	17950	17950	17950	0
152	20250206	191700	3841831460	17950	17950	17950	17950	3264
153	20250206	191600	3841831460	17950	17950	17950	17950	0
154	20250206	191500	3841831460	17950	17950	17950	17950	0
155	20250206	191400	3841831460	17950	17950	17950	17950	0
156	20250206	191300	3841831460	17950	17950	17950	17950	0
157	20250206	191200	3841831460	17950	17950	17950	17950	0
158	20250206	191100	3841831460	17950	17950	17950	17950	0
159	20250206	191000	3841831460	17950	17950	17950	17950	0
160	20250206	190900	3841831460	17950	17950	17950	17950	0
161	20250206	190800	3841831460	17950	17950	17950	17950	0
162	20250206	190700	3841831460	17950	17950	17950	17950	0
163	20250206	190600	3841831460	17950	17950	17950	17950	0
164	20250206	190500	3841831460	17950	17950	17950	17950	0
165	20250206	190400	3841831460	17950	17950	17950	17950	0
166	20250206	190300	3841831460	17950	17950	17950	17950	0
167	20250206	190200	3841831460	17950	17950	17950	17950	0
168	20250206	190100	3841831460	17950	17950	17950	17950	0
169	20250206	190000	3841831460	17950	17950	17950	17950	0
170	20250206	185900	3841831460	17950	17950	17950	17950	0
171	20250206	185800	3841831460	17950	17950	17950	17950	0
172	20250206	185700	3841831460	17950	17950	17950	17950	0
173	20250206	185600	3841831460	17950	17950	17950	17950	0
174	20250206	185500	3841831460	17950	17950	17950	17950	0
175	20250206	185400	3841831460	17950	17950	17950	17950	0
176	20250206	185300	3841831460	17950	17950	17950	17950	0
177	20250206	185200	3841831460	17950	17950	17950	17950	0
178	20250206	185100	3841831460	17950	17950	17950	17950	0
179	20250206	185000	3841831460	17950	17950	17950	17950	0
180	20250206	184900	3841831460	17950	17950	17950	17950	0
181	20250206	184800	3841831460	17950	17950	17950	17950	0
182	20250206	184700	3841831460	17950	17950	17950	17950	3264
183	20250206	184600	3841831460	17950	17950	17950	17950	0
184	20250206	184500	3841831460	17950	17950	17950	17950	0
185	20250206	184400	3841831460	17950	17950	17950	17950	0
186	20250206	184300	3841831460	17950	17950	17950	17950	0
187	20250206	184200	3841831460	17950	17950	17950	17950	0
188	20250206	184100	3841831460	17950	17950	17950	17950	0
189	20250206	184000	3841831460	17950	17950	17950	17950	0
190	20250206	183900	3841831460	17950	17950	17950	17950	0
191	20250206	183800	3841831460	17950	17950	17950	17950	0
192	20250206	183700	3841831460	17950	17950	17950	17950	0
193	20250206	183600	3841831460	17950	17950	17950	17950	0
194	20250206	183500	3841831460	17950	17950	17950	17950	0
195	20250206	183400	3841831460	17950	17950	17950	17950	0
196	20250206	183300	3841831460	17950	17950	17950	17950	0
197	20250206	183200	3841831460	17950	17950	17950	17950	0
198	20250206	183100	3841831460	17950	17950	17950	17950	0
199	20250206	183000	3841831460	17950	17950	17950	17950	0
200	20250206	182900	3841831460	17950	17950	17950	17950	0
201	20250206	182800	3841831460	17950	17950	17950	17950	0
202	20250206	182700	3841831460	17950	17950	17950	17950	0
203	20250206	182600	3841831460	17950	17950	17950	17950	0
204	20250206	182500	3841831460	17950	17950	17950	17950	0
205	20250206	182400	3841831460	17950	17950	17950	17950	0
206	20250206	182300	3841831460	17950	17950	17950	17950	0
207	20250206	182200	3841831460	17950	17950	17950	17950	0
208	20250206	182100	3841831460	17950	17950	17950	17950	0
209	20250206	182000	3841831460	17950	17950	17950	17950	0
210	20250206	181900	3841831460	17950	17950	17950	17950	0
211	20250206	181800	3841831460	17950	17950	17950	17950	0
212	20250206	181700	3841831460	17950	17950	17950	17950	3264
213	20250206	181600	3841831460	17950	17950	17950	17950	0
214	20250206	181500	3841831460	17950	17950	17950	17950	0
215	20250206	181400	3841831460	17950	17950	17950	17950	0
216	20250206	181300	3841831460	17950	17950	17950	17950	0
217	20250206	181200	3841831460	17950	17950	17950	17950	0
218	20250206	181100	3841831460	17950	17950	17950	17950	0
219	20250206	181000	3841831460	17950	17950	17950	17950	0
220	20250206	180900	3841831460	17950	17950	17950	17950	0
221	20250206	180800	3841831460	17950	17950	17950	17950	0
222	20250206	180700	3841831460	17950	17950	17950	17950	0
223	20250206	180600	3841831460	17950	17950	17950	17950	0
224	20250206	180500	3841831460	17950	17950	17950	17950	0
225	20250206	180400	3841831460	17950	17950	17950	17950	0
226	20250206	180300	3841831460	17950	17950	17950	17950	0
227	20250206	180200	3841831460	17950	17950	17950	17950	0
228	20250206	180100	3841831460	17950	17950	17950	17950	0
229	20250206	180000	3841831460	17950	17950	17950	17950	0
230	20250206	175900	3841831460	17950	17950	17950	17950	0
231	20250206	175800	3841831460	17950	17950	17950	17950	0
232	20250206	175700	3841831460	17950	17950	17950	17950	0
233	20250206	175600	3841831460	17950	17950	17950	17950	0
234	20250206	175500	3841831460	17950	17950	17950	17950	0
235	20250206	175400	3841831460	17950	17950	17950	17950	0
236	20250206	175300	3841831460	17950	17950	17950	17950	0
237	20250206	175200	3841831460	17950	17950	17950	17950	0
238	20250206	175100	3841831460	17950	17950	17950	17950	0
239	20250206	175000	3841831460	17950	17950	17950	17950	0
240	20250206	174900	3841831460	17950	17950	17950	17950	0
241	20250206	174800	3841831460	17950	17950	17950	17950	0
242	20250206	174700	3841831460	17950	17950	17950	17950	3264
243	20250206	174600	3841831460	17950	17950	17950	17950	0
244	20250206	174500	3841831460	17950	17950	17950	17950	0
245	20250206	174400	3841831460	17950	17950	17950	17950	0
246	20250206	174300	3841831460	17950	17950	17950	17950	0
247	20250206	174200	3841831460	17950	17950	17950	17950	0
248	20250206	174100	3841831460	17950	17950	17950	17950	0
249	20250206	174000	3841831460	17950	17950	17950	17950	0
250	20250206	173900	3841831460	17950	17950	17950	17950	0
251	20250206	173800	3841831460	17950	17950	17950	17950	0
252	20250206	173700	3841831460	17950	17950	17950	17950	0
253	20250206	173600	3841831460	17950	17950	17950	17950	0
254	20250206	173500	3841831460	17950	17950	17950	17950	0
255	20250206	173400	3841831460	17950	17950	17950	17950	0
256	20250206	173300	3841831460	17950	17950	17950	17950	0
257	20250206	173200	3841831460	17950	17950	17950	17950	0
258	20250206	173100	3841831460	17950	17950	17950	17950	0
259	20250206	173000	3841831460	17950	17950	17950	17950	0
260	20250206	172900	3841831460	17950	17950	17950	17950	0
261	20250206	172800	3841831460	17950	17950	17950	17950	0
262	20250206	172700	3841831460	17950	17950	17950	17950	0
263	20250206	172600	3841831460	17950	17950	17950	17950	0
264	20250206	172500	3841831460	17950	17950	17950	17950	0
265	20250206	172400	3841831460	17950	17950	17950	17950	0
266	20250206	172300	3841831460	17950	17950	17950	17950	0
267	20250206	172200	3841831460	17950	17950	17950	17950	0
268	20250206	172100	3841831460	17950	17950	17950	17950	0
269	20250206	172000	3841831460	17950	17950	17950	17950	0
270	20250206	171900	3841831460	17950	17950	17950	17950	0
271	20250206	171800	3841831460	17950	17950	17950	17950	0
272	20250206	171700	3841831460	17950	17950	17950	17950	3264
273	20250206	171600	3841831460	17950	17950	17950	17950	0
274	20250206	171500	3841831460	17950	17950	17950	17950	0
275	20250206	171400	3841831460	17950	17950	17950	17950	0
276	20250206	171300	3841831460	17950	17950	17950	17950	0
277	20250206	171200	3841831460	17950	17950	17950	17950	0
278	20250206	171100	3841831460	17950	17950	17950	17950	0
279	20250206	171000	3841831460	17950	17950	17950	17950	0
280	20250206	170900	3841831460	17950	17950	17950	17950	0
281	20250206	170800	3841831460	17950	17950	17950	17950	0
282	20250206	170700	3841831460	17950	17950	17950	17950	0
283	20250206	170600	3841831460	17950	17950	17950	17950	0
284	20250206	170500	3841831460	17950	17950	17950	17950	0
285	20250206	170400	3841831460	17950	17950	17950	17950	0
286	20250206	170300	3841831460	17950	17950	17950	17950	0
287	20250206	170200	3841831460	17950	17950	17950	17950	0
288	20250206	170100	3841831460	17950	17950	17950	17950	0
289	20250206	170000	3841831460	17950	17950	17950	17950	0
290	20250206	165900	3841831460	17950	17950	17950	17950	0
291	20250206	165800	3841831460	17950	17950	17950	17950	0
292	20250206	165700	3841831460	17950	17950	17950	17950	0
293	20250206	165600	3841831460	17950	17950	17950	17950	0
294	20250206	165500	3841831460	17950	17950	17950	17950	0
295	20250206	165400	3841831460	17950	17950	17950	17950	0
296	20250206	165300	3841831460	17950	17950	17950	17950	0
297	20250206	165200	3841831460	17950	17950	17950	17950	0
298	20250206	165100	3841831460	17950	17950	17950	17950	0
299	20250206	165000	3841831460	17950	17950	17950	17950	0
300	20250206	164900	3841831460	17950	17950	17950	17950	0
301	20250206	164800	3841831460	17950	17950	17950	17950	0
302	20250206	164700	3841831460	17950	17950	17950	17950	3264
303	20250206	164600	3841831460	17950	17950	17950	17950	0
304	20250206	164500	3841831460	17950	17950	17950	17950	0
305	20250206	164400	3841831460	17950	17950	17950	17950	0
306	20250206	164300	3841831460	17950	17950	17950	17950	0
307	20250206	164200	3841831460	17950	17950	17950	17950	0
308	20250206	164100	3841831460	17950	17950	17950	17950	0
309	20250206	164000	3841831460	17950	17950	17950	17950	0
310	20250206	163900	3841831460	17950	17950	17950	17950	0
311	20250206	163800	3841831460	17950	17950	17950	17950	0
312	20250206	163700	3841831460	17950	17950	17950	17950	0
313	20250206	163600	3841831460	17950	17950	17950	17950	0
314	20250206	163500	3841831460	17950	17950	17950	17950	0
315	20250206	163400	3841831460	17950	17950	17950	17950	0
316	20250206	163300	3841831460	17950	17950	17950	17950	0
317	20250206	163200	3841831460	17950	17950	17950	17950	0
318	20250206	163100	3841831460	17950	17950	17950	17950	0
319	20250206	163000	3841831460	17950	17950	17950	17950	0
320	20250206	162900	3841831460	17950	17950	17950	17950	0
321	20250206	162800	3841831460	17950	17950	17950	17950	0
322	20250206	162700	3841831460	17950	17950	17950	17950	0
323	20250206	162600	3841831460	17950	17950	17950	17950	0
324	20250206	162500	3841831460	17950	17950	17950	17950	0
325	20250206	162400	3841831460	17950	17950	17950	17950	0
326	20250206	162300	3841831460	17950	17950	17950	17950	0
327	20250206	162200	3841831460	17950	17950	17950	17950	0
328	20250206	162100	3841831460	17950	17950	17950	17950	0
329	20250206	162000	3841831460	17950	17950	17950	17950	0
330	20250206	161900	3841831460	17950	17950	17950	17950	0
331	20250206	161800	3841831460	17950	17950	17950	17950	0
332	20250206	161700	3841831460	17950	17950	17950	17950	3264
333	20250206	161600	3841831460	17950	17950	17950	17950	0
334	20250206	161500	3841831460	17950	17950	17950	17950	0
335	20250206	161400	3841831460	17950	17950	17950	17950	0
336	20250206	161300	3841831460	17950	17950	17950	17950	0
337	20250206	161200	3841831460	17950	17950	17950	17950	0
338	20250206	161100	3841831460	17950	17950	17950	17950	0
339	20250206	161000	3841831460	17950	17950	17950	17950	0
340	20250206	160900	3841831460	17950	17950	17950	17950	0
341	20250206	160800	3841831460	17950	17950	17950	17950	0
342	20250206	160700	3841831460	17950	17950	17950	17950	0
343	20250206	160600	3841831460	17950	17950	17950	17950	0
344	20250206	160500	3841831460	17950	17950	17950	17950	0
345	20250206	160400	3841831460	17950	17950	17950	17950	0
346	20250206	160300	3841831460	17950	17950	17950	17950	0
347	20250206	160200	3841831460	17950	17950	17950	17950	0
348	20250206	160100	3841831460	17950	17950	17950	17950	0
349	20250206	160000	3841831460	17950	17950	17950	17950	0
350	20250206	155900	3841831460	17950	17950	17950	17950	0
351	20250206	155800	3841831460	17950	17950	17950	17950	0
352	20250206	155700	3841831460	17950	17950	17950	17950	0
353	20250206	155600	3841831460	17950	17950	17950	17950	0
354	20250206	155500	3841831460	17950	17950	17950	17950	0
355	20250206	155400	3841831460	17950	17950	17950	17950	0
356	20250206	155300	3841831460	17950	17950	17950	17950	0
357	20250206	155200	3841831460	17950	17950	17950	17950	0
358	20250206	155100	3841831460	17950	17950	17950	17950	0
359	20250206	155000	3841831460	17950	17950	17950	17950	0
360	20250206	154900	3841831460	17950	17950	17950	17950	0
361	20250206	154800	3841831460	17950	17950	17950	17950	0
362	20250206	154700	3841831460	17950	17950	17950	17950	3264
363	20250206	154600	3841831460	17950	17950	17950	17950	0
364	20250206	154500	3841831460	17950	17950	17950	17950	0
365	20250206	154400	3841831460	17950	17950	17950	17950	0
366	20250206	154300	3841831460	17950	17950	17950	17950	0
367	20250206	154200	3841831460	17950	17950	17950	17950	0
368	20250206	154100	3841831460	17950	17950	17950	17950	0
369	20250206	154000	3841831460	17950	17950	17950	17950	0
370	20250206	153900	3841831460	17950	17950	17950	17950	0
371	20250206	153800	3841831460	17950	17950	17950	17950	0
372	20250206	153700	3841831460	17950	17950	17950	17950	0
373	20250206	153600	3841831460	17950	17950	17950	17950	0
374	20250206	153500	3841831460	17950	17950	17950	17950	0
375	20250206	153400	3841831460	17950	17950	17950	17950	0
376	20250206	153300	3841831460	17950	17950	17950	17950	0
377	20250206	153200	3841831460	17950	17950	17950	17950	0
378	20250206	153100	3841831460	17950	17950	17950	17950	0
379	20250206	153000	3841831460	17950	17950	17950	17950	3264
380	20250206	152900	3783242660	17990	17990	17990	17990	0
381	20250206	152800	3783242660	17990	17990	17990	17990	0
382	20250206	152700	3783242660	17990	17990	17990	17990	0
383	20250206	152600	3783242660	17990	17990	17990	17990	0
384	20250206	152500	3783242660	17990	17990	17990	17990	0
385	20250206	152400	3783242660	17990	17990	17990	17990	0
386	20250206	152300	3783242660	17990	17990	17990	17990	0
387	20250206	152200	3783242660	17990	17990	17990	17990	0
388	20250206	152100	3783242660	17990	17990	17990	17990	0
389	20250206	152000	3783242660	17990	17990	17990	17990	0
390	20250206	151900	3783242660	17990	17960	17990	17950	1009
391	20250206	151800	3765128330	17960	17980	17980	17950	498
392	20250206	151700	3756183070	17970	17960	17970	17950	1633
393	20250206	151600	3726855330	17970	18020	18020	17970	1694
394	20250206	151500	3696404520	18020	17980	18020	17980	856
395	20250206	151400	3681009210	17980	18030	18030	17980	224
396	20250206	151300	3676981630	17980	17980	18030	17980	205
397	20250206	151200	3673294630	17980	18040	18040	17980	457
398	20250206	151100	3665074350	18040	18010	18040	17980	798
399	20250206	151000	3650721240	17990	17990	18040	17990	335
400	20250206	150900	3644692180	17990	17980	17990	17980	95
401	20250206	150800	3642983810	17980	18000	18040	17970	2694
402	20250206	150700	3594491770	18010	18000	18020	18000	723
403	20250206	150600	3581474790	18000	18000	18000	17990	585
404	20250206	150500	3570945790	17990	17990	17990	17990	795
405	20250206	150400	3556643740	17990	17990	17990	17980	229
406	20250206	150300	3552524130	17990	17980	17990	17980	112
407	20250206	150200	3550509550	17980	17990	17990	17980	624
408	20250206	150100	3539288310	18000	17980	18000	17980	780
409	20250206	150000	3525261920	18000	18010	18010	17990	2115
410	20250206	145900	3487198840	18010	18000	18010	18000	169
411	20250206	145800	3484155920	18000	18010	18010	18000	1310
412	20250206	145700	3460570960	18010	18020	18030	18010	2129
413	20250206	145600	3422224650	18020	18040	18040	18020	444
414	20250206	145500	3414223070	18040	18030	18040	18010	1832
415	20250206	145400	3381202590	18030	18020	18030	18010	543
416	20250206	145300	3371412370	18020	18030	18030	18010	2174
417	20250206	145200	3332218630	18040	18050	18050	18040	1282
418	20250206	145100	3309091230	18050	18050	18060	18050	615
419	20250206	145000	3297990470	18050	18070	18070	18050	540
420	20250206	144900	3288233370	18050	18050	18050	18050	121
421	20250206	144800	3286049320	18050	18050	18050	18040	601
422	20250206	144700	3275204900	18050	18060	18060	18050	124
423	20250206	144600	3272966630	18050	18060	18060	18050	505
424	20250206	144500	3263850350	18060	18040	18060	18040	696
425	20250206	144400	3251291170	18040	18060	18060	18040	485
426	20250206	144300	3242541240	18060	18060	18060	18060	13
427	20250206	144200	3242306460	18060	18060	18060	18060	5
428	20250206	144100	3242216160	18050	18050	18050	18040	74
429	20250206	144000	3240880630	18050	18060	18060	18040	425
430	20250206	143900	3233209960	18060	18060	18060	18050	87
431	20250206	143800	3231639310	18050	18060	18070	18050	459
432	20250206	143700	3223353700	18060	18060	18060	18050	854
433	20250206	143600	3207934110	18060	18060	18070	18060	425
434	20250206	143500	3200258440	18060	18090	18090	18060	555
435	20250206	143400	3190229520	18080	18100	18100	18080	207
436	20250206	143300	3186486820	18100	18100	18100	18100	150
437	20250206	143200	3183771820	18100	18100	18100	18100	31
438	20250206	143100	3183210720	18070	18070	18100	18070	56
439	20250206	143000	3182198500	18080	18100	18100	18080	124
440	20250206	142900	3179956480	18100	18080	18100	18070	481
441	20250206	142800	3171258770	18080	18090	18090	18080	229
442	20250206	142700	3167116260	18090	18090	18090	18090	8
443	20250206	142600	3166971540	18100	18100	18100	18070	192
444	20250206	142500	3163497480	18100	18100	18100	18100	7
445	20250206	142400	3163370780	18100	18110	18110	18100	32
446	20250206	142300	3162791510	18060	18110	18110	18060	295
447	20250206	142200	3157456060	18100	18100	18100	18100	307
448	20250206	142100	3151899360	18050	18050	18060	18050	25
449	20250206	142000	3151448090	18050	18050	18100	18050	410
450	20250206	141900	3144047160	18060	18100	18100	18060	58
451	20250206	141800	3142999360	18110	18050	18110	18040	1230
452	20250206	141700	3120800810	18070	18080	18090	18060	902
453	20250206	141600	3104506850	18080	18080	18090	18080	218
454	20250206	141500	3100565400	18080	18080	18080	18080	79
455	20250206	141400	3099137080	18080	18080	18080	18050	178
456	20250206	141300	3095922050	18080	18050	18090	18050	674
457	20250206	141200	3083755980	18050	18040	18050	18040	560
458	20250206	141100	3073653270	18040	18070	18070	18040	2281
459	20250206	141000	3032476790	18080	18080	18140	18080	665
460	20250206	140900	3020452590	18080	18110	18110	18080	1721
461	20250206	140800	2989306960	18110	18110	18140	18100	475
462	20250206	140700	2980706970	18110	18130	18130	18110	1725
463	20250206	140600	2949455390	18140	18140	18140	18120	259
464	20250206	140500	2944760080	18140	18160	18160	18140	747
465	20250206	140400	2931202500	18160	18160	18160	18150	237
466	20250206	140300	2926899080	18160	18160	18160	18160	75
467	20250206	140200	2925537080	18160	18150	18160	18150	316
468	20250206	140100	2919801610	18150	18150	18150	18150	0
469	20250206	140000	2919801610	18150	18150	18150	18140	86
470	20250206	135900	2918241210	18150	18150	18150	18150	60
471	20250206	135800	2917152210	18150	18140	18150	18140	982
472	20250206	135700	2899338040	18140	18110	18140	18110	1052
473	20250206	135600	2880276980	18110	18100	18110	18100	311
474	20250206	135500	2874647870	18100	18110	18110	18100	1278
475	20250206	135400	2851514810	18110	18120	18120	18100	27
476	20250206	135300	2851025840	18130	18120	18130	18100	790
477	20250206	135200	2836719030	18130	18130	18130	18120	81
478	20250206	135100	2835251100	18120	18120	18120	18120	232
479	20250206	135000	2831047260	18120	18110	18120	18110	1364
480	20250206	134900	2806342960	18120	18130	18130	18110	447
481	20250206	134800	2798246520	18120	18130	18140	18120	234
482	20250206	134700	2794005670	18120	18120	18120	18110	527
483	20250206	134600	2784456600	18120	18140	18140	18120	818
484	20250206	134500	2769627120	18140	18140	18140	18140	216
485	20250206	134400	2765708880	18140	18150	18150	18140	162
486	20250206	134300	2762770070	18150	18150	18150	18150	7
487	20250206	134200	2762643020	18130	18130	18130	18130	0
488	20250206	134100	2762643020	18130	18130	18130	18130	462
489	20250206	134000	2754266960	18130	18140	18140	18120	1567
490	20250206	133900	2725850340	18130	18130	18140	18130	208
491	20250206	133800	2722079230	18130	18130	18130	18130	269
492	20250206	133700	2717202260	18140	18130	18140	18130	602
493	20250206	133600	2706286870	18130	18130	18140	18130	44
494	20250206	133500	2705489070	18130	18130	18140	18120	792
495	20250206	133400	2691134240	18120	18120	18130	18120	81
496	20250206	133300	2689666450	18120	18150	18150	18120	1212
497	20250206	133200	2667695030	18150	18150	18150	18150	7
498	20250206	133100	2667567980	18130	18130	18130	18130	100
499	20250206	133000	2665754980	18150	18130	18160	18130	113
500	20250206	132900	2663704350	18130	18160	18160	18130	280
501	20250206	132800	2658627740	18130	18130	18130	18130	12
502	20250206	132700	2658410180	18130	18160	18160	18130	145
503	20250206	132600	2655781120	18150	18140	18150	18120	1160
504	20250206	132500	2634749910	18130	18150	18160	18130	843
505	20250206	132400	2619456660	18150	18150	18150	18150	1
506	20250206	132300	2619438510	18150	18150	18160	18150	292
507	20250206	132200	2614137780	18160	18150	18160	18150	222
508	20250206	132100	2610108160	18160	18160	18160	18150	502
509	20250206	132000	2600996490	18160	18160	18160	18160	17
510	20250206	131900	2600687770	18160	18180	18180	18160	730
511	20250206	131800	2587425760	18200	18200	18200	18200	7
512	20250206	131700	2587298360	18210	18210	18210	18210	1
513	20250206	131600	2587280150	18210	18190	18210	18180	290
514	20250206	131500	2582006110	18200	18200	18200	18200	1
515	20250206	131400	2581987910	18190	18200	18210	18190	120
516	20250206	131300	2579804470	18200	18220	18220	18200	447
517	20250206	131200	2571664250	18220	18220	18220	18220	290
518	20250206	131100	2566380450	18200	18200	18200	18200	789
519	20250206	131000	2552020650	18200	18200	18200	18200	0
520	20250206	130900	2552020650	18200	18210	18210	18200	597
521	20250206	130800	2541153260	18210	18200	18210	18200	92
522	20250206	130700	2539478760	18170	18170	18170	18170	707
523	20250206	130600	2526632570	18170	18160	18170	18160	60
524	20250206	130500	2525542470	18170	18170	18170	18160	71
525	20250206	130400	2524252550	18160	18150	18160	18150	67
526	20250206	130300	2523036010	18150	18150	18150	18150	20
527	20250206	130200	2522673010	18170	18170	18170	18170	7
528	20250206	130100	2522545820	18170	18170	18170	18170	110
529	20250206	130000	2520547120	18170	18140	18170	18140	124
530	20250206	125900	2518297500	18140	18140	18140	18140	78
531	20250206	125800	2516882580	18170	18140	18170	18140	157
532	20250206	125700	2514034390	18140	18180	18190	18140	203
533	20250206	125600	2510346980	18140	18150	18150	18140	62
534	20250206	125500	2509221700	18180	18190	18190	18180	12
535	20250206	125400	2509003470	18140	18150	18150	18140	302
536	20250206	125300	2503524190	18140	18140	18140	18130	1415
537	20250206	125200	2477856100	18130	18140	18140	18130	406
538	20250206	125100	2470495260	18140	18150	18150	18130	1121
539	20250206	125000	2450165000	18160	18200	18200	18160	15
540	20250206	124900	2449892280	18140	18200	18200	18140	1126
541	20250206	124800	2429455480	18200	18160	18200	18160	196
542	20250206	124700	2425895840	18140	18140	18140	18140	0
543	20250206	124600	2425895840	18140	18160	18160	18140	132
544	20250206	124500	2423501220	18150	18150	18150	18150	211
545	20250206	124400	2419671570	18150	18150	18150	18150	13
546	20250206	124300	2419435620	18150	18160	18160	18150	109
547	20250206	124200	2417456840	18160	18160	18160	18160	7
548	20250206	124100	2417329720	18150	18160	18160	18120	1508
549	20250206	124000	2389978490	18160	18160	18160	18150	42
550	20250206	123900	2389215780	18160	18160	18160	18160	8
551	20250206	123800	2389070500	18150	18150	18150	18150	159
552	20250206	123700	2386184650	18150	18150	18160	18150	139
553	20250206	123600	2383661630	18150	18160	18160	18150	112
554	20250206	123500	2381628210	18160	18160	18160	18160	107
555	20250206	123400	2379685090	18160	18160	18160	18160	9
556	20250206	123300	2379521650	18150	18150	18150	18150	518
557	20250206	123200	2370119950	18150	18170	18170	18150	284
558	20250206	123100	2364962950	18180	18200	18200	18180	69
559	20250206	123000	2363708170	18170	18170	18170	18160	108
560	20250206	122900	2361746350	18170	18170	18170	18160	21
561	20250206	122800	2361364960	18200	18160	18200	18160	8
562	20250206	122700	2361219400	18160	18170	18170	18160	164
563	20250206	122600	2358241090	18210	18160	18210	18160	22
564	20250206	122500	2357841170	18170	18210	18210	18160	62
565	20250206	122400	2356714690	18160	18170	18210	18160	21
566	20250206	122300	2356332830	18200	18170	18200	18150	1009
567	20250206	122200	2338015690	18160	18160	18170	18150	178
568	20250206	122100	2334784190	18150	18170	18200	18150	1029
569	20250206	122000	2316102760	18160	18160	18160	18160	117
570	20250206	121900	2313978040	18210	18170	18210	18150	1007
571	20250206	121800	2295693040	18210	18210	18210	18160	242
572	20250206	121700	2291291480	18210	18180	18210	18160	59
573	20250206	121600	2290219470	18170	18170	18210	18150	1182
574	20250206	121500	2268752540	18160	18160	18180	18160	405
575	20250206	121400	2261396870	18220	18220	18220	18160	37
576	20250206	121300	2260724410	18210	18200	18210	18150	2821
577	20250206	121200	2209491920	18210	18220	18220	18210	42
578	20250206	121100	2208726780	18220	18220	18220	18210	41
579	20250206	121000	2207979950	18200	18200	18200	18200	107
580	20250206	120900	2206032550	18200	18200	18200	18190	131
581	20250206	120800	2203648580	18200	18220	18220	18200	2
582	20250206	120700	2203612160	18200	18210	18220	18200	39
583	20250206	120600	2202902010	18220	18220	18220	18220	0
584	20250206	120500	2202902010	18220	18220	18220	18180	242
585	20250206	120400	2198500950	18200	18200	18200	18200	25
586	20250206	120300	2198045950	18220	18190	18220	18190	208
587	20250206	120200	2194262190	18200	18200	18210	18190	463
588	20250206	120100	2185837800	18210	18210	18210	18210	44
589	20250206	120000	2185036560	18210	18210	18210	18210	111
590	20250206	115900	2183015250	18220	18220	18220	18220	34
591	20250206	115800	2182395770	18240	18240	18240	18240	17
592	20250206	115700	2182085690	18240	18240	18240	18240	30
593	20250206	115600	2181538490	18240	18220	18240	18220	10
594	20250206	115500	2181356150	18210	18210	18210	18200	149
595	20250206	115400	2178642870	18210	18250	18250	18210	7
596	20250206	115300	2178515200	18220	18250	18250	18200	110
597	20250206	115200	2176512780	18200	18220	18250	18200	292
598	20250206	115100	2171195960	18250	18240	18250	18210	49
599	20250206	115000	2170302590	18240	18240	18240	18240	289
600	20250206	114900	2165031230	18240	18240	18240	18240	191
601	20250206	114800	2161547390	18240	18240	18240	18240	23
602	20250206	114700	2161127870	18240	18200	18240	18200	117
603	20250206	114600	2158997790	18200	18240	18240	18200	20
604	20250206	114500	2158633360	18220	18230	18230	18220	77
605	20250206	114400	2157229920	18220	18200	18220	18200	178
606	20250206	114300	2153990060	18210	18230	18230	18210	65
607	20250206	114200	2152806310	18200	18220	18230	18200	289
608	20250206	114100	2147544980	18220	18230	18230	18220	682
609	20250206	114000	2135118610	18250	18250	18250	18250	17
610	20250206	113900	2134808360	18250	18250	18250	18250	7
611	20250206	113800	2134680610	18230	18230	18230	18230	5
612	20250206	113700	2134589460	18220	18230	18230	18220	234
613	20250206	113600	2130325880	18230	18250	18250	18230	4
614	20250206	113500	2130252900	18250	18260	18260	18230	140
615	20250206	113400	2127700220	18260	18260	18260	18260	1000
616	20250206	113300	2109440220	18260	18250	18260	18230	230
617	20250206	113200	2105240780	18260	18260	18260	18230	166
618	20250206	113100	2102212280	18250	18250	18250	18250	11
619	20250206	113000	2102011530	18250	18250	18250	18220	294
620	20250206	112900	2096646060	18260	18190	18260	18180	167
621	20250206	112800	2093599840	18170	18220	18220	18170	127
622	20250206	112700	2091286900	18150	18190	18190	18150	3862
623	20250206	112600	2021106550	18200	18240	18250	18200	1556
624	20250206	112500	1992757100	18240	18240	18260	18240	115
625	20250206	112400	1990659480	18260	18250	18260	18250	121
626	20250206	112300	1988451120	18250	18250	18250	18250	7
627	20250206	112200	1988323370	18250	18230	18250	18230	48
628	20250206	112100	1987447870	18240	18220	18250	18220	258
629	20250206	112000	1982741410	18250	18250	18250	18250	151
630	20250206	111900	1979985660	18250	18220	18260	18220	58
631	20250206	111800	1978928500	18250	18250	18250	18250	176
632	20250206	111700	1975716500	18250	18220	18250	18220	21
633	20250206	111600	1975333670	18220	18250	18250	18220	226
634	20250206	111500	1971215590	18250	18240	18250	18220	213
635	20250206	111400	1967333550	18260	18260	18260	18260	7
636	20250206	111300	1967205730	18260	18260	18260	18260	35
637	20250206	111200	1966566630	18260	18260	18260	18240	221
638	20250206	111100	1962533070	18260	18260	18260	18260	65
639	20250206	111000	1961346170	18270	18250	18270	18250	27
640	20250206	110900	1960853280	18270	18250	18270	18250	120
641	20250206	110800	1958661790	18250	18190	18250	18190	208
642	20250206	110700	1954877790	18190	18270	18270	18190	90
643	20250206	110600	1953240030	18280	18180	18280	18180	76
644	20250206	110500	1951858250	18180	18280	18290	18180	997
645	20250206	110400	1933697190	18280	18280	18280	18280	30
646	20250206	110300	1933148790	18280	18280	18320	18270	608
647	20250206	110200	1922030690	18280	18260	18280	18250	156
648	20250206	110100	1919181250	18260	18260	18290	18250	1520
649	20250206	110000	1891424160	18260	18260	18280	18260	19
650	20250206	105900	1891077080	18260	18260	18260	18260	10
651	20250206	105800	1890894480	18280	18250	18280	18250	329
652	20250206	105700	1884888520	18260	18270	18280	18250	822
653	20250206	105600	1869874440	18280	18280	18300	18280	34
654	20250206	105500	1869252760	18290	18310	18310	18290	222
655	20250206	105400	1865190510	18320	18290	18320	18290	762
656	20250206	105300	1851241600	18300	18310	18310	18300	57
657	20250206	105200	1850198490	18310	18300	18310	18300	422
658	20250206	105100	1842473620	18300	18250	18300	18250	1807
659	20250206	105000	1809471690	18250	18240	18250	18230	642
660	20250206	104900	1797759310	18250	18240	18250	18200	1495
661	20250206	104800	1770522160	18240	18250	18250	18240	46
662	20250206	104700	1769682760	18250	18250	18250	18240	154
663	20250206	104600	1766873500	18250	18270	18280	18240	879
664	20250206	104500	1750828200	18280	18280	18280	18280	69
665	20250206	104400	1749566880	18280	18280	18280	18270	49
666	20250206	104300	1748671230	18280	18260	18280	18260	91
667	20250206	104200	1747008620	18260	18250	18260	18250	242
668	20250206	104100	1742589900	18250	18260	18270	18250	215
669	20250206	104000	1738665930	18260	18260	18260	18260	37
670	20250206	103900	1737990310	18250	18250	18250	18250	26
671	20250206	103800	1737515810	18250	18250	18260	18250	176
672	20250206	103700	1734303390	18250	18250	18270	18250	461
673	20250206	103600	1725887520	18250	18230	18250	18230	494
674	20250206	103500	1716873640	18230	18230	18230	18230	39
675	20250206	103400	1716162670	18200	18200	18200	18190	324
676	20250206	103300	1710265880	18200	18190	18200	18190	63
677	20250206	103200	1709119770	18190	18190	18200	18190	1399
678	20250206	103100	1683671660	18190	18180	18190	18180	639
679	20250206	103000	1672053740	18180	18180	18180	18180	46
680	20250206	102900	1671217460	18180	18180	18180	18180	23
681	20250206	102800	1670799320	18180	18180	18180	18180	17
682	20250206	102700	1670490260	18150	18180	18190	18150	982
683	20250206	102600	1652631760	18180	18180	18180	18180	93
684	20250206	102500	1650941020	18150	18140	18160	18140	459
685	20250206	102400	1642612600	18140	18190	18190	18140	492
686	20250206	102300	1633673260	18190	18150	18190	18150	232
687	20250206	102200	1629458140	18150	18150	18170	18150	150
688	20250206	102100	1626735480	18150	18140	18170	18140	354
689	20250206	102000	1620313600	18140	18140	18140	18130	837
690	20250206	101900	1605132630	18140	18160	18160	18140	1772
691	20250206	101800	1572980310	18160	18190	18190	18160	1093
692	20250206	101700	1553126350	18190	18140	18190	18140	1665
693	20250206	101600	1522872980	18140	18150	18150	18130	2411
694	20250206	101500	1479143180	18150	18170	18170	18150	1369
695	20250206	101400	1454289230	18170	18180	18180	18160	1563
696	20250206	101300	1425891580	18190	18190	18190	18180	209
697	20250206	101200	1422090230	18200	18180	18200	18180	223
698	20250206	101100	1418033860	18180	18200	18200	18160	1459
699	20250206	101000	1391498360	18200	18200	18200	18200	8
700	20250206	100900	1391352760	18200	18170	18200	18150	1240
701	20250206	100800	1368838780	18150	18230	18230	18150	3080
702	20250206	100700	1312856690	18230	18230	18230	18220	321
703	20250206	100600	1307005790	18230	18230	18230	18210	918
704	20250206	100500	1290276810	18230	18230	18230	18190	48
705	20250206	100400	1289402810	18190	18190	18230	18180	213
706	20250206	100300	1285528190	18180	18210	18210	18180	1732
707	20250206	100200	1254010050	18210	18220	18230	18210	779
708	20250206	100100	1239819380	18220	18280	18280	18200	4577
709	20250206	100000	1156368480	18280	18290	18290	18280	519
710	20250206	095900	1146877810	18290	18290	18320	18290	68
711	20250206	095800	1145633850	18290	18340	18340	18280	594
712	20250206	095700	1134769540	18290	18290	18300	18290	518
713	20250206	095600	1125294760	18290	18290	18350	18290	44
714	20250206	095500	1124489580	18300	18340	18340	18300	425
715	20250206	095400	1116709840	18340	18350	18350	18300	144
716	20250206	095300	1114073800	18300	18300	18300	18290	129
717	20250206	095200	1111713290	18370	18300	18370	18300	108
718	20250206	095100	1109736400	18380	18350	18380	18350	322
719	20250206	095000	1103818440	18380	18310	18380	18270	2190
720	20250206	094900	1063772150	18320	18320	18350	18320	416
721	20250206	094800	1056149990	18320	18300	18320	18300	1468
722	20250206	094700	1029262550	18310	18360	18380	18310	498
723	20250206	094600	1020115910	18370	18380	18380	18370	22
724	20250206	094500	1019711760	18380	18260	18380	18240	2881
725	20250206	094400	967008810	18260	18350	18350	18260	3418
726	20250206	094300	904487170	18340	18350	18350	18340	576
727	20250206	094200	893921130	18350	18360	18360	18350	142
728	20250206	094100	891314510	18360	18390	18390	18360	328
729	20250206	094000	885284470	18360	18340	18370	18340	167
730	20250206	093900	882220100	18340	18340	18390	18340	1297
731	20250206	093800	858433020	18320	18410	18410	18320	1728
732	20250206	093700	826711300	18410	18430	18430	18410	467
733	20250206	093600	818107550	18410	18430	18440	18410	875
734	20250206	093500	801993560	18430	18420	18450	18420	314
735	20250206	093400	796207910	18420	18480	18480	18420	1564
736	20250206	093300	767371430	18480	18440	18480	18440	144
737	20250206	093200	764712740	18470	18470	18470	18470	70
738	20250206	093100	763419840	18430	18490	18490	18430	1256
739	20250206	093000	740228620	18500	18510	18510	18500	217
740	20250206	092900	736213260	18520	18490	18530	18490	966
741	20250206	092800	718334060	18460	18440	18460	18440	1187
742	20250206	092700	696430030	18440	18460	18470	18440	1683
743	20250206	092600	665375220	18490	18510	18510	18490	379
744	20250206	092500	658363840	18500	18430	18500	18430	585
745	20250206	092400	647548810	18420	18490	18490	18420	1947
746	20250206	092300	611580040	18500	18540	18540	18490	996
747	20250206	092200	593157630	18500	18500	18550	18500	2203
748	20250206	092100	552316850	18500	18470	18500	18470	4346
749	20250206	092000	471930270	18430	18440	18450	18360	1869
750	20250206	091900	437553970	18420	18400	18420	18380	512
751	20250206	091800	428129140	18400	18370	18410	18370	559
752	20250206	091700	417852180	18370	18420	18420	18370	595
753	20250206	091600	406911350	18420	18370	18420	18370	237
754	20250206	091500	402553870	18360	18380	18380	18360	640
755	20250206	091400	390796090	18380	18400	18410	18370	1319
756	20250206	091300	366543230	18430	18450	18490	18410	2087
757	20250206	091200	328048560	18440	18410	18440	18410	554
758	20250206	091100	317842960	18420	18410	18420	18410	699
759	20250206	091000	304970890	18420	18520	18520	18420	2226
760	20250206	090900	263874110	18520	18490	18550	18430	3246
761	20250206	090800	203812670	18490	18450	18490	18400	1100
762	20250206	090700	183519130	18450	18350	18450	18350	1505
763	20250206	090600	155850940	18280	18310	18350	18280	1942
764	20250206	090500	120304440	18320	18310	18360	18310	1151
765	20250206	090400	99193200	18360	18360	18370	18350	1078
766	20250206	090300	79401510	18370	18350	18370	18350	920
767	20250206	090200	62511290	18360	18250	18370	18250	586
768	20250206	090100	51786020	18250	18160	18250	18160	283
769	20250206	090000	46625570	18160	18240	18240	18160	2559