KissMeData/466100/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	215400	551493223730	19100	19100	19100	19100	143924
3	20250207	215300	551493223730	19100	19100	19100	19100	0
4	20250207	215200	551493223730	19100	19100	19100	19100	0
5	20250207	215100	551493223730	19100	19100	19100	19100	0
6	20250207	215000	551493223730	19100	19100	19100	19100	0
7	20250207	214900	551493223730	19100	19100	19100	19100	0
8	20250207	214800	551493223730	19100	19100	19100	19100	0
9	20250207	214700	551493223730	19100	19100	19100	19100	0
10	20250207	214600	551493223730	19100	19100	19100	19100	0
11	20250207	214500	551493223730	19100	19100	19100	19100	0
12	20250207	214400	551493223730	19100	19100	19100	19100	0
13	20250207	214300	551493223730	19100	19100	19100	19100	0
14	20250207	214200	551493223730	19100	19100	19100	19100	0
15	20250207	214100	551493223730	19100	19100	19100	19100	0
16	20250207	214000	551493223730	19100	19100	19100	19100	0
17	20250207	213900	551493223730	19100	19100	19100	19100	0
18	20250207	213800	551493223730	19100	19100	19100	19100	0
19	20250207	213700	551493223730	19100	19100	19100	19100	0
20	20250207	213600	551493223730	19100	19100	19100	19100	0
21	20250207	213500	551493223730	19100	19100	19100	19100	0
22	20250207	213400	551493223730	19100	19100	19100	19100	0
23	20250207	213300	551493223730	19100	19100	19100	19100	0
24	20250207	213200	551493223730	19100	19100	19100	19100	0
25	20250207	213100	551493223730	19100	19100	19100	19100	0
26	20250207	213000	551493223730	19100	19100	19100	19100	0
27	20250207	212900	551493223730	19100	19100	19100	19100	0
28	20250207	212800	551493223730	19100	19100	19100	19100	0
29	20250207	212700	551493223730	19100	19100	19100	19100	0
30	20250207	212600	551493223730	19100	19100	19100	19100	0
31	20250207	212500	551493223730	19100	19100	19100	19100	0
32	20250207	212400	551493223730	19100	19100	19100	19100	143924
33	20250207	212300	551493223730	19100	19100	19100	19100	0
34	20250207	212200	551493223730	19100	19100	19100	19100	0
35	20250207	212100	551493223730	19100	19100	19100	19100	0
36	20250207	212000	551493223730	19100	19100	19100	19100	0
37	20250207	211900	551493223730	19100	19100	19100	19100	0
38	20250207	211800	551493223730	19100	19100	19100	19100	0
39	20250207	211700	551493223730	19100	19100	19100	19100	0
40	20250207	211600	551493223730	19100	19100	19100	19100	0
41	20250207	211500	551493223730	19100	19100	19100	19100	0
42	20250207	211400	551493223730	19100	19100	19100	19100	0
43	20250207	211300	551493223730	19100	19100	19100	19100	0
44	20250207	211200	551493223730	19100	19100	19100	19100	0
45	20250207	211100	551493223730	19100	19100	19100	19100	0
46	20250207	211000	551493223730	19100	19100	19100	19100	0
47	20250207	210900	551493223730	19100	19100	19100	19100	0
48	20250207	210800	551493223730	19100	19100	19100	19100	0
49	20250207	210700	551493223730	19100	19100	19100	19100	0
50	20250207	210600	551493223730	19100	19100	19100	19100	0
51	20250207	210500	551493223730	19100	19100	19100	19100	0
52	20250207	210400	551493223730	19100	19100	19100	19100	0
53	20250207	210300	551493223730	19100	19100	19100	19100	0
54	20250207	210200	551493223730	19100	19100	19100	19100	0
55	20250207	210100	551493223730	19100	19100	19100	19100	0
56	20250207	210000	551493223730	19100	19100	19100	19100	0
57	20250207	205900	551493223730	19100	19100	19100	19100	0
58	20250207	205800	551493223730	19100	19100	19100	19100	0
59	20250207	205700	551493223730	19100	19100	19100	19100	0
60	20250207	205600	551493223730	19100	19100	19100	19100	0
61	20250207	205500	551493223730	19100	19100	19100	19100	0
62	20250207	205400	551493223730	19100	19100	19100	19100	143924
63	20250207	205300	551493223730	19100	19100	19100	19100	0
64	20250207	205200	551493223730	19100	19100	19100	19100	0
65	20250207	205100	551493223730	19100	19100	19100	19100	0
66	20250207	205000	551493223730	19100	19100	19100	19100	0
67	20250207	204900	551493223730	19100	19100	19100	19100	0
68	20250207	204800	551493223730	19100	19100	19100	19100	0
69	20250207	204700	551493223730	19100	19100	19100	19100	0
70	20250207	204600	551493223730	19100	19100	19100	19100	0
71	20250207	204500	551493223730	19100	19100	19100	19100	0
72	20250207	204400	551493223730	19100	19100	19100	19100	0
73	20250207	204300	551493223730	19100	19100	19100	19100	0
74	20250207	204200	551493223730	19100	19100	19100	19100	0
75	20250207	204100	551493223730	19100	19100	19100	19100	0
76	20250207	204000	551493223730	19100	19100	19100	19100	0
77	20250207	203900	551493223730	19100	19100	19100	19100	0
78	20250207	203800	551493223730	19100	19100	19100	19100	0
79	20250207	203700	551493223730	19100	19100	19100	19100	0
80	20250207	203600	551493223730	19100	19100	19100	19100	0
81	20250207	203500	551493223730	19100	19100	19100	19100	0
82	20250207	203400	551493223730	19100	19100	19100	19100	0
83	20250207	203300	551493223730	19100	19100	19100	19100	0
84	20250207	203200	551493223730	19100	19100	19100	19100	0
85	20250207	203100	551493223730	19100	19100	19100	19100	0
86	20250207	203000	551493223730	19100	19100	19100	19100	0
87	20250207	202900	551493223730	19100	19100	19100	19100	0
88	20250207	202800	551493223730	19100	19100	19100	19100	0
89	20250207	202700	551493223730	19100	19100	19100	19100	0
90	20250207	202600	551493223730	19100	19100	19100	19100	0
91	20250207	202500	551493223730	19100	19100	19100	19100	0
92	20250207	202400	551493223730	19100	19100	19100	19100	143924
93	20250207	202300	551493223730	19100	19100	19100	19100	0
94	20250207	202200	551493223730	19100	19100	19100	19100	0
95	20250207	202100	551493223730	19100	19100	19100	19100	0
96	20250207	202000	551493223730	19100	19100	19100	19100	0
97	20250207	201900	551493223730	19100	19100	19100	19100	0
98	20250207	201800	551493223730	19100	19100	19100	19100	0
99	20250207	201700	551493223730	19100	19100	19100	19100	0
100	20250207	201600	551493223730	19100	19100	19100	19100	0
101	20250207	201500	551493223730	19100	19100	19100	19100	0
102	20250207	201400	551493223730	19100	19100	19100	19100	0
103	20250207	201300	551493223730	19100	19100	19100	19100	0
104	20250207	201200	551493223730	19100	19100	19100	19100	0
105	20250207	201100	551493223730	19100	19100	19100	19100	0
106	20250207	201000	551493223730	19100	19100	19100	19100	0
107	20250207	200900	551493223730	19100	19100	19100	19100	0
108	20250207	200800	551493223730	19100	19100	19100	19100	0
109	20250207	200700	551493223730	19100	19100	19100	19100	0
110	20250207	200600	551493223730	19100	19100	19100	19100	0
111	20250207	200500	551493223730	19100	19100	19100	19100	0
112	20250207	200400	551493223730	19100	19100	19100	19100	0
113	20250207	200300	551493223730	19100	19100	19100	19100	0
114	20250207	200200	551493223730	19100	19100	19100	19100	0
115	20250207	200100	551493223730	19100	19100	19100	19100	0
116	20250207	200000	551493223730	19100	19100	19100	19100	0
117	20250207	195900	551493223730	19100	19100	19100	19100	0
118	20250207	195800	551493223730	19100	19100	19100	19100	0
119	20250207	195700	551493223730	19100	19100	19100	19100	0
120	20250207	195600	551493223730	19100	19100	19100	19100	0
121	20250207	195500	551493223730	19100	19100	19100	19100	0
122	20250207	195400	551493223730	19100	19100	19100	19100	143924
123	20250207	195300	551493223730	19100	19100	19100	19100	0
124	20250207	195200	551493223730	19100	19100	19100	19100	0
125	20250207	195100	551493223730	19100	19100	19100	19100	0
126	20250207	195000	551493223730	19100	19100	19100	19100	0
127	20250207	194900	551493223730	19100	19100	19100	19100	0
128	20250207	194800	551493223730	19100	19100	19100	19100	0
129	20250207	194700	551493223730	19100	19100	19100	19100	0
130	20250207	194600	551493223730	19100	19100	19100	19100	0
131	20250207	194500	551493223730	19100	19100	19100	19100	0
132	20250207	194400	551493223730	19100	19100	19100	19100	0
133	20250207	194300	551493223730	19100	19100	19100	19100	0
134	20250207	194200	551493223730	19100	19100	19100	19100	0
135	20250207	194100	551493223730	19100	19100	19100	19100	0
136	20250207	194000	551493223730	19100	19100	19100	19100	0
137	20250207	193900	551493223730	19100	19100	19100	19100	0
138	20250207	193800	551493223730	19100	19100	19100	19100	0
139	20250207	193700	551493223730	19100	19100	19100	19100	0
140	20250207	193600	551493223730	19100	19100	19100	19100	0
141	20250207	193500	551493223730	19100	19100	19100	19100	0
142	20250207	193400	551493223730	19100	19100	19100	19100	0
143	20250207	193300	551493223730	19100	19100	19100	19100	0
144	20250207	193200	551493223730	19100	19100	19100	19100	0
145	20250207	193100	551493223730	19100	19100	19100	19100	0
146	20250207	193000	551493223730	19100	19100	19100	19100	0
147	20250207	192900	551493223730	19100	19100	19100	19100	0
148	20250207	192800	551493223730	19100	19100	19100	19100	0
149	20250207	192700	551493223730	19100	19100	19100	19100	0
150	20250207	192600	551493223730	19100	19100	19100	19100	0
151	20250207	192500	551493223730	19100	19100	19100	19100	0
152	20250207	192400	551493223730	19100	19100	19100	19100	143924
153	20250207	192300	551493223730	19100	19100	19100	19100	0
154	20250207	192200	551493223730	19100	19100	19100	19100	0
155	20250207	192100	551493223730	19100	19100	19100	19100	0
156	20250207	192000	551493223730	19100	19100	19100	19100	0
157	20250207	191900	551493223730	19100	19100	19100	19100	0
158	20250207	191800	551493223730	19100	19100	19100	19100	0
159	20250207	191700	551493223730	19100	19100	19100	19100	0
160	20250207	191600	551493223730	19100	19100	19100	19100	0
161	20250207	191500	551493223730	19100	19100	19100	19100	0
162	20250207	191400	551493223730	19100	19100	19100	19100	0
163	20250207	191300	551493223730	19100	19100	19100	19100	0
164	20250207	191200	551493223730	19100	19100	19100	19100	0
165	20250207	191100	551493223730	19100	19100	19100	19100	0
166	20250207	191000	551493223730	19100	19100	19100	19100	0
167	20250207	190900	551493223730	19100	19100	19100	19100	0
168	20250207	190800	551493223730	19100	19100	19100	19100	0
169	20250207	190700	551493223730	19100	19100	19100	19100	0
170	20250207	190600	551493223730	19100	19100	19100	19100	0
171	20250207	190500	551493223730	19100	19100	19100	19100	0
172	20250207	190400	551493223730	19100	19100	19100	19100	0
173	20250207	190300	551493223730	19100	19100	19100	19100	0
174	20250207	190200	551493223730	19100	19100	19100	19100	0
175	20250207	190100	551493223730	19100	19100	19100	19100	0
176	20250207	190000	551493223730	19100	19100	19100	19100	0
177	20250207	185900	551493223730	19100	19100	19100	19100	0
178	20250207	185800	551493223730	19100	19100	19100	19100	0
179	20250207	185700	551493223730	19100	19100	19100	19100	0
180	20250207	185600	551493223730	19100	19100	19100	19100	0
181	20250207	185500	551493223730	19100	19100	19100	19100	0
182	20250207	185400	551493223730	19100	19100	19100	19100	143924
183	20250207	185300	551493223730	19100	19100	19100	19100	0
184	20250207	185200	551493223730	19100	19100	19100	19100	0
185	20250207	185100	551493223730	19100	19100	19100	19100	0
186	20250207	185000	551493223730	19100	19100	19100	19100	0
187	20250207	184900	551493223730	19100	19100	19100	19100	0
188	20250207	184800	551493223730	19100	19100	19100	19100	0
189	20250207	184700	551493223730	19100	19100	19100	19100	0
190	20250207	184600	551493223730	19100	19100	19100	19100	0
191	20250207	184500	551493223730	19100	19100	19100	19100	0
192	20250207	184400	551493223730	19100	19100	19100	19100	0
193	20250207	184300	551493223730	19100	19100	19100	19100	0
194	20250207	184200	551493223730	19100	19100	19100	19100	0
195	20250207	184100	551493223730	19100	19100	19100	19100	0
196	20250207	184000	551493223730	19100	19100	19100	19100	0
197	20250207	183900	551493223730	19100	19100	19100	19100	0
198	20250207	183800	551493223730	19100	19100	19100	19100	0
199	20250207	183700	551493223730	19100	19100	19100	19100	0
200	20250207	183600	551493223730	19100	19100	19100	19100	0
201	20250207	183500	551493223730	19100	19100	19100	19100	0
202	20250207	183400	551493223730	19100	19100	19100	19100	0
203	20250207	183300	551493223730	19100	19100	19100	19100	0
204	20250207	183200	551493223730	19100	19100	19100	19100	0
205	20250207	183100	551493223730	19100	19100	19100	19100	0
206	20250207	183000	551493223730	19100	19100	19100	19100	0
207	20250207	182900	551493223730	19100	19100	19100	19100	0
208	20250207	182800	551493223730	19100	19100	19100	19100	0
209	20250207	182700	551493223730	19100	19100	19100	19100	0
210	20250207	182600	551493223730	19100	19100	19100	19100	0
211	20250207	182500	551493223730	19100	19100	19100	19100	0
212	20250207	182400	551493223730	19100	19100	19100	19100	143924
213	20250207	182300	551493223730	19100	19100	19100	19100	0
214	20250207	182200	551493223730	19100	19100	19100	19100	0
215	20250207	182100	551493223730	19100	19100	19100	19100	0
216	20250207	182000	551493223730	19100	19100	19100	19100	0
217	20250207	181900	551493223730	19100	19100	19100	19100	0
218	20250207	181800	551493223730	19100	19100	19100	19100	0
219	20250207	181700	551493223730	19100	19100	19100	19100	0
220	20250207	181600	551493223730	19100	19100	19100	19100	0
221	20250207	181500	551493223730	19100	19100	19100	19100	0
222	20250207	181400	551493223730	19100	19100	19100	19100	0
223	20250207	181300	551493223730	19100	19100	19100	19100	0
224	20250207	181200	551493223730	19100	19100	19100	19100	0
225	20250207	181100	551493223730	19100	19100	19100	19100	0
226	20250207	181000	551493223730	19100	19100	19100	19100	0
227	20250207	180900	551493223730	19100	19100	19100	19100	0
228	20250207	180800	551493223730	19100	19100	19100	19100	0
229	20250207	180700	551493223730	19100	19100	19100	19100	0
230	20250207	180600	551493223730	19100	19100	19100	19100	0
231	20250207	180500	551493223730	19100	19100	19100	19100	0
232	20250207	180400	551493223730	19100	19100	19100	19100	0
233	20250207	180300	551493223730	19100	19100	19100	19100	0
234	20250207	180200	551493223730	19100	19100	19100	19100	0
235	20250207	180100	551493223730	19100	19100	19100	19100	0
236	20250207	180000	551493223730	19100	19100	19100	19100	0
237	20250207	175900	551493223730	19100	19100	19100	19100	0
238	20250207	175800	551493223730	19100	19100	19100	19100	0
239	20250207	175700	551493223730	19100	19100	19100	19100	0
240	20250207	175600	551493223730	19100	19100	19100	19100	0
241	20250207	175500	551493223730	19100	19100	19100	19100	0
242	20250207	175400	551493223730	19100	19100	19100	19100	143924
243	20250207	175300	551493223730	19100	19100	19100	19100	0
244	20250207	175200	551493223730	19100	19100	19100	19100	0
245	20250207	175100	551493223730	19100	19100	19100	19100	0
246	20250207	175000	551493223730	19100	19100	19100	19100	0
247	20250207	174900	551493223730	19100	19100	19100	19100	0
248	20250207	174800	551493223730	19100	19100	19100	19100	0
249	20250207	174700	551493223730	19100	19100	19100	19100	0
250	20250207	174600	551493223730	19100	19100	19100	19100	0
251	20250207	174500	551493223730	19100	19100	19100	19100	0
252	20250207	174400	551493223730	19100	19100	19100	19100	0
253	20250207	174300	551493223730	19100	19100	19100	19100	0
254	20250207	174200	551493223730	19100	19100	19100	19100	0
255	20250207	174100	551493223730	19100	19100	19100	19100	0
256	20250207	174000	551493223730	19100	19100	19100	19100	0
257	20250207	173900	551493223730	19100	19100	19100	19100	0
258	20250207	173800	551493223730	19100	19100	19100	19100	0
259	20250207	173700	551493223730	19100	19100	19100	19100	0
260	20250207	173600	551493223730	19100	19100	19100	19100	0
261	20250207	173500	551493223730	19100	19100	19100	19100	0
262	20250207	173400	551493223730	19100	19100	19100	19100	0
263	20250207	173300	551493223730	19100	19100	19100	19100	0
264	20250207	173200	551493223730	19100	19100	19100	19100	0
265	20250207	173100	551493223730	19100	19100	19100	19100	0
266	20250207	173000	551493223730	19100	19100	19100	19100	0
267	20250207	172900	551493223730	19100	19100	19100	19100	0
268	20250207	172800	551493223730	19100	19100	19100	19100	0
269	20250207	172700	551493223730	19100	19100	19100	19100	0
270	20250207	172600	551493223730	19100	19100	19100	19100	0
271	20250207	172500	551493223730	19100	19100	19100	19100	0
272	20250207	172400	551493223730	19100	19100	19100	19100	143924
273	20250207	172300	551493223730	19100	19100	19100	19100	0
274	20250207	172200	551493223730	19100	19100	19100	19100	0
275	20250207	172100	551493223730	19100	19100	19100	19100	0
276	20250207	172000	551493223730	19100	19100	19100	19100	0
277	20250207	171900	551493223730	19100	19100	19100	19100	0
278	20250207	171800	551493223730	19100	19100	19100	19100	0
279	20250207	171700	551493223730	19100	19100	19100	19100	0
280	20250207	171600	551493223730	19100	19100	19100	19100	0
281	20250207	171500	551493223730	19100	19100	19100	19100	0
282	20250207	171400	551493223730	19100	19100	19100	19100	0
283	20250207	171300	551493223730	19100	19100	19100	19100	0
284	20250207	171200	551493223730	19100	19100	19100	19100	0
285	20250207	171100	551493223730	19100	19100	19100	19100	0
286	20250207	171000	551493223730	19100	19100	19100	19100	0
287	20250207	170900	551493223730	19100	19100	19100	19100	0
288	20250207	170800	551493223730	19100	19100	19100	19100	0
289	20250207	170700	551493223730	19100	19100	19100	19100	0
290	20250207	170600	551493223730	19100	19100	19100	19100	0
291	20250207	170500	551493223730	19100	19100	19100	19100	0
292	20250207	170400	551493223730	19100	19100	19100	19100	0
293	20250207	170300	551493223730	19100	19100	19100	19100	0
294	20250207	170200	551493223730	19100	19100	19100	19100	0
295	20250207	170100	551493223730	19100	19100	19100	19100	0
296	20250207	170000	551493223730	19100	19100	19100	19100	0
297	20250207	165900	551493223730	19100	19100	19100	19100	0
298	20250207	165800	551493223730	19100	19100	19100	19100	0
299	20250207	165700	551493223730	19100	19100	19100	19100	0
300	20250207	165600	551493223730	19100	19100	19100	19100	0
301	20250207	165500	551493223730	19100	19100	19100	19100	0
302	20250207	165400	551493223730	19100	19100	19100	19100	143924
303	20250207	165300	551493223730	19100	19100	19100	19100	0
304	20250207	165200	551493223730	19100	19100	19100	19100	0
305	20250207	165100	551493223730	19100	19100	19100	19100	0
306	20250207	165000	551493223730	19100	19100	19100	19100	0
307	20250207	164900	551493223730	19100	19100	19100	19100	0
308	20250207	164800	551493223730	19100	19100	19100	19100	0
309	20250207	164700	551493223730	19100	19100	19100	19100	0
310	20250207	164600	551493223730	19100	19100	19100	19100	0
311	20250207	164500	551493223730	19100	19100	19100	19100	0
312	20250207	164400	551493223730	19100	19100	19100	19100	0
313	20250207	164300	551493223730	19100	19100	19100	19100	0
314	20250207	164200	551493223730	19100	19100	19100	19100	0
315	20250207	164100	551493223730	19100	19100	19100	19100	0
316	20250207	164000	551493223730	19100	19100	19100	19100	0
317	20250207	163900	551493223730	19100	19100	19100	19100	0
318	20250207	163800	551493223730	19100	19100	19100	19100	0
319	20250207	163700	551493223730	19100	19100	19100	19100	0
320	20250207	163600	551493223730	19100	19100	19100	19100	0
321	20250207	163500	551493223730	19100	19100	19100	19100	0
322	20250207	163400	551493223730	19100	19100	19100	19100	0
323	20250207	163300	551493223730	19100	19100	19100	19100	0
324	20250207	163200	551493223730	19100	19100	19100	19100	0
325	20250207	163100	551493223730	19100	19100	19100	19100	0
326	20250207	163000	551493223730	19100	19100	19100	19100	0
327	20250207	162900	551493223730	19100	19100	19100	19100	0
328	20250207	162800	551493223730	19100	19100	19100	19100	0
329	20250207	162700	551493223730	19100	19100	19100	19100	0
330	20250207	162600	551493223730	19100	19100	19100	19100	0
331	20250207	162500	551493223730	19100	19100	19100	19100	0
332	20250207	162400	551493223730	19100	19100	19100	19100	143924
333	20250207	162300	551493223730	19100	19100	19100	19100	0
334	20250207	162200	551493223730	19100	19100	19100	19100	0
335	20250207	162100	551493223730	19100	19100	19100	19100	0
336	20250207	162000	551493223730	19100	19100	19100	19100	0
337	20250207	161900	551493223730	19100	19100	19100	19100	0
338	20250207	161800	551493223730	19100	19100	19100	19100	0
339	20250207	161700	551493223730	19100	19100	19100	19100	0
340	20250207	161600	551493223730	19100	19100	19100	19100	0
341	20250207	161500	551493223730	19100	19100	19100	19100	0
342	20250207	161400	551493223730	19100	19100	19100	19100	0
343	20250207	161300	551493223730	19100	19100	19100	19100	0
344	20250207	161200	551493223730	19100	19100	19100	19100	0
345	20250207	161100	551493223730	19100	19100	19100	19100	0
346	20250207	161000	551493223730	19100	19100	19100	19100	0
347	20250207	160900	551493223730	19100	19100	19100	19100	0
348	20250207	160800	551493223730	19100	19100	19100	19100	0
349	20250207	160700	551493223730	19100	19100	19100	19100	0
350	20250207	160600	551493223730	19100	19100	19100	19100	0
351	20250207	160500	551493223730	19100	19100	19100	19100	0
352	20250207	160400	551493223730	19100	19100	19100	19100	0
353	20250207	160300	551493223730	19100	19100	19100	19100	0
354	20250207	160200	551493223730	19100	19100	19100	19100	0
355	20250207	160100	551493223730	19100	19100	19100	19100	0
356	20250207	160000	551493223730	19100	19100	19100	19100	0
357	20250207	155900	551493223730	19100	19100	19100	19100	0
358	20250207	155800	551493223730	19100	19100	19100	19100	0
359	20250207	155700	551493223730	19100	19100	19100	19100	0
360	20250207	155600	551493223730	19100	19100	19100	19100	0
361	20250207	155500	551493223730	19100	19100	19100	19100	0
362	20250207	155400	551493223730	19100	19100	19100	19100	143924
363	20250207	155300	551493223730	19100	19100	19100	19100	0
364	20250207	155200	551493223730	19100	19100	19100	19100	0
365	20250207	155100	551493223730	19100	19100	19100	19100	0
366	20250207	155000	551493223730	19100	19100	19100	19100	0
367	20250207	154900	551493223730	19100	19100	19100	19100	0
368	20250207	154800	551493223730	19100	19100	19100	19100	0
369	20250207	154700	551493223730	19100	19100	19100	19100	0
370	20250207	154600	551493223730	19100	19100	19100	19100	0
371	20250207	154500	551493223730	19100	19100	19100	19100	0
372	20250207	154400	551493223730	19100	19100	19100	19100	0
373	20250207	154300	551493223730	19100	19100	19100	19100	0
374	20250207	154200	551493223730	19100	19100	19100	19100	0
375	20250207	154100	551493223730	19100	19100	19100	19100	0
376	20250207	154000	551493223730	19100	19100	19100	19100	0
377	20250207	153900	551493223730	19100	19100	19100	19100	0
378	20250207	153800	551493223730	19100	19100	19100	19100	0
379	20250207	153700	551493223730	19100	19100	19100	19100	0
380	20250207	153600	551493223730	19100	19100	19100	19100	0
381	20250207	153500	551493223730	19100	19100	19100	19100	0
382	20250207	153400	551493223730	19100	19100	19100	19100	0
383	20250207	153300	551493223730	19100	19100	19100	19100	0
384	20250207	153200	551493223730	19100	19100	19100	19100	0
385	20250207	153100	551493223730	19100	19100	19100	19100	0
386	20250207	153000	551493223730	19100	19100	19100	19100	143924
387	20250207	152900	548744275330	18990	18990	18990	18990	0
388	20250207	152800	548744275330	18990	18990	18990	18990	0
389	20250207	152700	548744275330	18990	18990	18990	18990	0
390	20250207	152600	548744275330	18990	18990	18990	18990	0
391	20250207	152500	548744275330	18990	18990	18990	18990	0
392	20250207	152400	548744275330	18990	18990	18990	18990	0
393	20250207	152300	548744275330	18990	18990	18990	18990	0
394	20250207	152200	548744275330	18990	18990	18990	18990	0
395	20250207	152100	548744275330	18990	18990	18990	18990	0
396	20250207	152000	548744275330	18990	18990	18990	18990	0
397	20250207	151900	548744275330	18990	18870	19050	18860	67431
398	20250207	151800	547465985140	18880	18780	18900	18780	80697
399	20250207	151700	545947310000	18790	18900	19010	18780	139023
400	20250207	151600	543327637480	18950	19060	19060	18850	116944
401	20250207	151500	541112716930	19070	19130	19160	19050	67745
402	20250207	151400	539818336280	19130	19130	19130	19030	46573
403	20250207	151300	538929584700	19130	19160	19250	19060	145456
404	20250207	151200	536136899960	19170	19000	19170	19000	93110
405	20250207	151100	534359608780	19000	18980	19070	18970	48624
406	20250207	151000	533434907010	18980	19060	19090	18980	52602
407	20250207	150900	532434498670	19070	19110	19130	18960	69818
408	20250207	150800	531102998320	19110	19140	19150	19090	59150
409	20250207	150700	529972157660	19140	19090	19170	19070	65367
410	20250207	150600	528723196280	19090	19000	19100	19000	47166
411	20250207	150500	527824644480	19010	19000	19050	19000	50033
412	20250207	150400	526872742040	19000	18910	19070	18910	60995
413	20250207	150300	525714752020	18900	18880	18910	18840	37063
414	20250207	150200	525015137940	18890	18860	18890	18850	19443
415	20250207	150100	524648192810	18860	18800	18860	18790	17967
416	20250207	150000	524309701860	18800	18800	18810	18790	16350
417	20250207	145900	524002362060	18790	18880	18880	18780	42037
418	20250207	145800	523211177940	18870	18780	18880	18780	36992
419	20250207	145700	522514703760	18780	18800	18800	18750	30695
420	20250207	145600	521937956510	18800	18740	18800	18730	20146
421	20250207	145500	521559763190	18740	18780	18810	18710	35192
422	20250207	145400	520899375880	18780	18780	18790	18750	16589
423	20250207	145300	520588030410	18780	18720	18810	18710	40818
424	20250207	145200	519821733440	18720	18810	18830	18680	96346
425	20250207	145100	518017619240	18800	18760	18840	18700	72694
426	20250207	145000	516652097280	18770	18860	18880	18720	96167
427	20250207	144900	514842494650	18850	18890	18930	18850	76633
428	20250207	144800	513394966660	18890	18980	19000	18890	75755
429	20250207	144700	511961061910	18990	18990	19010	18960	52825
430	20250207	144600	510957651820	18990	19000	19010	18890	67302
431	20250207	144500	509683471310	18960	19120	19120	18860	155922
432	20250207	144400	506716215700	19120	19250	19270	19110	92107
433	20250207	144300	504949008780	19250	19290	19300	19220	47229
434	20250207	144200	504039548460	19300	19390	19400	19280	79586
435	20250207	144100	502499454330	19390	19360	19390	19320	84881
436	20250207	144000	500856237770	19350	19290	19380	19250	69322
437	20250207	143900	499517262330	19290	19210	19290	19150	63095
438	20250207	143800	498304552510	19200	19220	19230	19180	24339
439	20250207	143700	497837116250	19230	19150	19230	19130	55876
440	20250207	143600	496765411840	19150	19120	19190	19090	58748
441	20250207	143500	495640512060	19140	19250	19260	19020	124264
442	20250207	143400	493260644170	19250	19340	19340	19250	82046
443	20250207	143300	491678060110	19310	19280	19400	19250	180628
444	20250207	143200	488184941440	19270	19300	19300	19270	67995
445	20250207	143100	486873591600	19300	19220	19300	19190	80745
446	20250207	143000	485318864980	19220	19290	19300	19200	129555
447	20250207	142900	482824629400	19290	19190	19340	19180	205871
448	20250207	142800	478860138360	19190	19070	19190	19060	148346
449	20250207	142700	476020010330	19090	19050	19090	19040	23451
450	20250207	142600	475573132370	19040	19080	19100	19030	79193
451	20250207	142500	474062228840	19080	19040	19080	18980	45495
452	20250207	142400	473196451020	19060	18980	19080	18970	108997
453	20250207	142300	471122129960	18970	18930	18980	18920	27305
454	20250207	142200	470604373960	18930	18900	18940	18890	28034
455	20250207	142100	470074200670	18910	18920	18930	18900	17055
456	20250207	142000	469751718780	18910	18830	18940	18830	24805
457	20250207	141900	469282993180	18850	18840	18870	18800	34882
458	20250207	141800	468626296570	18820	18830	18910	18820	45489
459	20250207	141700	467768622610	18840	18850	18850	18820	13640
460	20250207	141600	467511674670	18850	18860	18870	18820	37732
461	20250207	141500	466800772120	18820	18810	18860	18800	28225
462	20250207	141400	466269544210	18810	18890	18890	18800	23631
463	20250207	141300	465824732290	18890	18870	18900	18850	16878
464	20250207	141200	465506063770	18860	18830	18870	18810	18010
465	20250207	141100	465166957650	18820	18820	18840	18780	36896
466	20250207	141000	464473161400	18820	18900	18900	18810	34852
467	20250207	140900	463816083710	18880	18860	18960	18860	19159
468	20250207	140800	463453581520	18890	18950	18960	18840	49720
469	20250207	140700	462514057170	18950	19000	19010	18930	24679
470	20250207	140600	462045833500	19000	19000	19050	18980	36144
471	20250207	140500	461358600980	19010	18950	19100	18940	162614
472	20250207	140400	458264336870	18960	18970	18970	18930	8514
473	20250207	140300	458103034540	18970	18980	18980	18960	18450
474	20250207	140200	457752995400	18980	18910	18980	18880	28491
475	20250207	140100	457213660530	18910	18960	18960	18900	28133
476	20250207	140000	456681180020	18960	18970	18970	18950	18131
477	20250207	135900	456337437220	18970	18980	18980	18940	23154
478	20250207	135800	455898295410	18980	18930	18980	18920	17223
479	20250207	135700	455571663890	18920	18930	18940	18910	10726
480	20250207	135600	455368691280	18920	18920	18950	18900	22091
481	20250207	135500	454950662480	18930	18920	18940	18860	27291
482	20250207	135400	454434956600	18910	19030	19050	18890	111388
483	20250207	135300	452320707700	19030	18960	19040	18950	169122
484	20250207	135200	449108221130	18960	18870	18990	18820	78300
485	20250207	135100	447626508830	18860	18780	18880	18770	18386
486	20250207	135000	447280383780	18770	18780	18790	18750	11750
487	20250207	134900	447059938080	18800	18820	18900	18780	48992
488	20250207	134800	446136879470	18820	18760	18840	18760	30401
489	20250207	134700	445564844450	18760	18780	18790	18750	5805
490	20250207	134600	445455901720	18770	18780	18790	18740	11822
491	20250207	134500	445234109590	18780	18820	18820	18780	20773
492	20250207	134400	444843435150	18820	18790	18820	18780	14844
493	20250207	134300	444564297790	18790	18760	18790	18750	6427
494	20250207	134200	444443646590	18760	18730	18760	18720	7347
495	20250207	134100	444305986690	18730	18720	18770	18710	16010
496	20250207	134000	444006119140	18720	18720	18740	18710	10402
497	20250207	133900	443811368380	18730	18780	18810	18720	28276
498	20250207	133800	443281040970	18780	18840	18840	18760	18482
499	20250207	133700	442933776650	18840	18810	18860	18770	28913
500	20250207	133600	442389788520	18800	18800	18820	18790	7424
501	20250207	133500	442250196090	18800	18800	18810	18790	10627
502	20250207	133400	442050398910	18800	18780	18800	18780	8073
503	20250207	133300	441898676030	18780	18850	18850	18760	12195
504	20250207	133200	441669376110	18850	18860	18870	18740	32775
505	20250207	133100	441053154550	18870	18790	18920	18770	65591
506	20250207	133000	439817152390	18780	18760	18780	18740	13525
507	20250207	132900	439563422550	18760	18710	18780	18710	9010
508	20250207	132800	439394460430	18700	18720	18730	18690	15554
509	20250207	132700	439103382080	18730	18700	18730	18670	17660
510	20250207	132600	438773347020	18700	18790	18800	18700	25394
511	20250207	132500	438297486010	18790	18800	18820	18780	15760
512	20250207	132400	438001083260	18820	18730	18820	18730	28634
513	20250207	132300	437463158210	18730	18730	18760	18720	14863
514	20250207	132200	437184655120	18720	18730	18750	18660	36820
515	20250207	132100	436495880230	18730	18760	18770	18730	18851
516	20250207	132000	436142538500	18760	18790	18800	18750	21979
517	20250207	131900	435729978730	18780	18860	18890	18780	36810
518	20250207	131800	435037043510	18840	18860	18890	18840	25778
519	20250207	131700	434550850410	18860	18860	18870	18840	9301
520	20250207	131600	434375465310	18880	18820	18880	18810	14523
521	20250207	131500	434101808450	18820	18790	18840	18780	15022
522	20250207	131400	433819373850	18800	18850	18860	18790	24836
523	20250207	131300	433351672830	18840	18870	18900	18820	26681
524	20250207	131200	432848256980	18880	18930	18930	18870	40663
525	20250207	131100	432079335380	18930	18840	18930	18830	32893
526	20250207	131000	431457820740	18850	18850	18860	18780	31067
527	20250207	130900	430872958060	18850	18810	18860	18770	57559
528	20250207	130800	429790726950	18820	18800	18840	18720	36984
529	20250207	130700	429096117470	18800	18890	18900	18730	65598
530	20250207	130600	427861762250	18900	18990	19050	18800	150461
531	20250207	130500	425006344120	18990	18760	18990	18750	140930
532	20250207	130400	422343723730	18760	18710	18770	18700	20655
533	20250207	130300	421956730820	18700	18630	18710	18620	23637
534	20250207	130200	421515235580	18640	18580	18650	18560	8628
535	20250207	130100	421354788410	18580	18570	18600	18560	19989
536	20250207	130000	420983603200	18580	18580	18620	18570	24738
537	20250207	125900	420523832640	18600	18670	18690	18580	11570
538	20250207	125800	420308259630	18680	18610	18680	18600	19119
539	20250207	125700	419951819090	18620	18580	18620	18550	13465
540	20250207	125600	419701632750	18580	18620	18620	18550	35717
541	20250207	125500	419037664860	18620	18650	18660	18620	23422
542	20250207	125400	418601114660	18660	18710	18710	18650	9438
543	20250207	125300	418424798420	18700	18710	18720	18700	7068
544	20250207	125200	418292570950	18710	18720	18720	18700	8927
545	20250207	125100	418125542010	18700	18650	18730	18650	20889
546	20250207	125000	417735354340	18680	18680	18680	18630	35652
547	20250207	124900	417070489100	18660	18710	18720	18660	26899
548	20250207	124800	416567982530	18710	18710	18750	18690	17361
549	20250207	124700	416243162110	18710	18740	18750	18710	16076
550	20250207	124600	415942102700	18740	18820	18820	18730	23410
551	20250207	124500	415502699630	18810	18810	18830	18800	19512
552	20250207	124400	415135507700	18800	18790	18830	18780	31812
553	20250207	124300	414537183620	18790	18730	18790	18720	17034
554	20250207	124200	414217515700	18730	18730	18740	18700	9410
555	20250207	124100	414041300470	18730	18700	18750	18690	22845
556	20250207	124000	413613642880	18700	18680	18710	18680	12310
557	20250207	123900	413383549330	18690	18640	18690	18620	21156
558	20250207	123800	412988999810	18650	18710	18720	18640	29149
559	20250207	123700	412444655780	18710	18720	18730	18640	28499
560	20250207	123600	411912212870	18730	18780	18790	18720	22945
561	20250207	123500	411481741140	18790	18800	18810	18750	28690
562	20250207	123400	410943139010	18810	18800	18840	18790	40462
563	20250207	123300	410181941980	18800	18860	18870	18760	41390
564	20250207	123200	409403532940	18870	18800	18910	18790	89591
565	20250207	123100	407713169410	18800	18770	18810	18730	46276
566	20250207	123000	406844710490	18770	18780	18820	18720	82453
567	20250207	122900	405295731120	18780	18640	18790	18630	65241
568	20250207	122800	404074896610	18640	18620	18650	18600	9066
569	20250207	122700	403906014840	18620	18640	18660	18610	12175
570	20250207	122600	403679122240	18650	18610	18650	18580	17372
571	20250207	122500	403355863210	18610	18580	18630	18580	8851
572	20250207	122400	403191117410	18600	18570	18620	18550	9226
573	20250207	122300	403019748200	18570	18620	18640	18530	20463
574	20250207	122200	402639142420	18620	18670	18670	18610	31126
575	20250207	122100	402058706950	18670	18630	18670	18630	20296
576	20250207	122000	401680298240	18620	18590	18650	18590	22386
577	20250207	121900	401263418760	18610	18540	18640	18540	40496
578	20250207	121800	400510039570	18550	18540	18560	18520	8476
579	20250207	121700	400352877790	18540	18480	18580	18470	23413
580	20250207	121600	399918835010	18470	18450	18480	18440	5079
581	20250207	121500	399825093320	18450	18520	18520	18430	9039
582	20250207	121400	399658111060	18520	18510	18530	18510	7845
583	20250207	121300	399512852180	18510	18520	18520	18490	10311
584	20250207	121200	399322087870	18520	18510	18550	18500	17263
585	20250207	121100	399002304600	18510	18350	18510	18350	20640
586	20250207	121000	398621242140	18340	18350	18370	18320	16584
587	20250207	120900	398317167010	18340	18380	18390	18340	14600
588	20250207	120800	398049138410	18380	18370	18410	18360	10209
589	20250207	120700	397861529370	18370	18360	18380	18360	7752
590	20250207	120600	397719174090	18360	18380	18400	18350	21041
591	20250207	120500	397332714490	18380	18420	18440	18380	11099
592	20250207	120400	397128470910	18420	18430	18440	18410	6712
593	20250207	120300	397004820070	18420	18400	18450	18390	7992
594	20250207	120200	396857573480	18380	18370	18410	18370	7527
595	20250207	120100	396719184520	18370	18390	18410	18360	20907
596	20250207	120000	396334759460	18390	18370	18420	18370	9757
597	20250207	115900	396155349240	18370	18390	18410	18370	11813
598	20250207	115800	395938207490	18380	18380	18410	18370	19058
599	20250207	115700	395587691710	18370	18350	18380	18340	13142
600	20250207	115600	395346446310	18360	18370	18380	18280	35901
601	20250207	115500	394688373110	18380	18390	18400	18370	18639
602	20250207	115400	394345695970	18400	18390	18430	18370	19558
603	20250207	115300	393986112730	18390	18450	18460	18370	33896
604	20250207	115200	393362086880	18450	18530	18530	18430	27300
605	20250207	115100	392857824760	18500	18550	18580	18500	15116
606	20250207	115000	392577627970	18550	18510	18580	18480	26757
607	20250207	114900	392082454530	18500	18580	18580	18500	29718
608	20250207	114800	391531670470	18580	18550	18590	18550	10125
609	20250207	114700	391343638720	18550	18620	18620	18530	22669
610	20250207	114600	390922768150	18620	18670	18680	18590	31602
611	20250207	114500	390334065460	18680	18690	18690	18660	19501
612	20250207	114400	389969910070	18680	18680	18700	18660	26167
613	20250207	114300	389480983990	18680	18710	18720	18640	83902
614	20250207	114200	387912847930	18720	18610	18720	18610	100771
615	20250207	114100	386030823680	18610	18560	18630	18560	50359
616	20250207	114000	385093917130	18560	18590	18590	18530	24512
617	20250207	113900	384638935330	18590	18560	18600	18560	11620
618	20250207	113800	384422981040	18570	18600	18600	18570	23039
619	20250207	113700	383994714180	18600	18520	18600	18520	48557
620	20250207	113600	383092650260	18520	18490	18540	18480	18268
621	20250207	113500	382754420920	18480	18480	18500	18470	9436
622	20250207	113400	382579993070	18470	18460	18480	18450	8373
623	20250207	113300	382425342410	18460	18450	18460	18420	5192
624	20250207	113200	382329563170	18470	18410	18470	18400	6860
625	20250207	113100	382203182150	18410	18470	18480	18400	12314
626	20250207	113000	381976262460	18490	18470	18500	18440	11261
627	20250207	112900	381768340660	18470	18450	18500	18450	10109
628	20250207	112800	381581577950	18470	18430	18470	18370	28776
629	20250207	112700	381051677940	18420	18490	18490	18420	9123
630	20250207	112600	380883460040	18440	18460	18480	18410	19666
631	20250207	112500	380520691820	18460	18500	18510	18440	40256
632	20250207	112400	379777222190	18510	18550	18550	18510	10150
633	20250207	112300	379589159900	18540	18500	18550	18490	11254
634	20250207	112200	379380662740	18520	18580	18580	18460	45122
635	20250207	112100	378545217310	18580	18580	18600	18560	33598
636	20250207	112000	377920807510	18580	18520	18590	18520	18510
637	20250207	111900	377577249440	18510	18580	18590	18510	52820
638	20250207	111800	376597040430	18580	18500	18590	18500	63438
639	20250207	111700	375420055870	18500	18480	18520	18470	24731
640	20250207	111600	374962525360	18490	18510	18520	18480	26630
641	20250207	111500	374469874090	18500	18510	18530	18470	30050
642	20250207	111400	373914234220	18510	18450	18540	18450	67864
643	20250207	111300	372658217920	18460	18440	18470	18430	36624
644	20250207	111200	371982265020	18440	18380	18450	18380	39453
645	20250207	111100	371255450140	18390	18290	18390	18290	25775
646	20250207	111000	370782442300	18290	18250	18320	18230	24798
647	20250207	110900	370329172540	18250	18220	18280	18220	29510
648	20250207	110800	369790640370	18220	18110	18230	18090	80526
649	20250207	110700	368331375530	18120	18110	18150	18100	48341
650	20250207	110600	367455446080	18100	18220	18220	18100	163369
651	20250207	110500	364489886910	18210	18290	18290	18210	34421
652	20250207	110400	363861676300	18280	18390	18390	18270	33545
653	20250207	110300	363247047240	18390	18340	18400	18340	15574
654	20250207	110200	362960814080	18350	18330	18380	18320	13011
655	20250207	110100	362722223770	18320	18340	18360	18300	12492
656	20250207	110000	362493270810	18340	18400	18410	18330	24135
657	20250207	105900	362049616220	18400	18230	18400	18220	63272
658	20250207	105800	360890116540	18230	18290	18310	18230	53496
659	20250207	105700	359912891400	18280	18360	18360	18280	47270
660	20250207	105600	359047367540	18360	18340	18390	18310	31849
661	20250207	105500	358463074140	18330	18370	18390	18330	22935
662	20250207	105400	358041994820	18360	18350	18370	18340	14590
663	20250207	105300	357774128110	18340	18410	18410	18330	31210
664	20250207	105200	357201226430	18390	18420	18430	18380	15034
665	20250207	105100	356924623660	18420	18370	18430	18330	35929
666	20250207	105000	356265084840	18360	18450	18460	18360	50872
667	20250207	104900	355329236560	18460	18480	18500	18450	18079
668	20250207	104800	354995309140	18490	18520	18530	18480	23221
669	20250207	104700	354565752090	18530	18500	18530	18500	18862
670	20250207	104600	354216354830	18520	18470	18520	18460	10482
671	20250207	104500	354022590780	18480	18480	18530	18460	23554
672	20250207	104400	353586816010	18480	18430	18490	18430	21331
673	20250207	104300	353193011560	18430	18580	18590	18400	71110
674	20250207	104200	351878044930	18590	18530	18590	18520	45093
675	20250207	104100	351041320080	18540	18480	18540	18480	40248
676	20250207	104000	350296213980	18480	18400	18480	18390	40715
677	20250207	103900	349545162270	18390	18450	18460	18390	21846
678	20250207	103800	349142582380	18450	18470	18480	18380	54860
679	20250207	103700	348131869630	18470	18520	18520	18460	22337
680	20250207	103600	347718674110	18520	18530	18540	18500	40907
681	20250207	103500	346961272650	18530	18570	18590	18500	99014
682	20250207	103400	345125300170	18580	18440	18580	18440	130656
683	20250207	103300	342705597150	18450	18430	18450	18410	48093
684	20250207	103200	341819081050	18430	18380	18430	18340	50357
685	20250207	103100	340893537840	18380	18390	18450	18350	112262
686	20250207	103000	338826873760	18390	18350	18400	18330	60371
687	20250207	102900	337718245350	18350	18360	18370	18310	68334
688	20250207	102800	336464591540	18360	18230	18380	18150	185273
689	20250207	102700	333079924700	18230	18270	18290	18220	96103
690	20250207	102600	331325823290	18270	18360	18370	18240	133717
691	20250207	102500	328880733530	18380	18370	18400	18350	57197
692	20250207	102400	327829598290	18380	18350	18420	18350	88535
693	20250207	102300	326202571380	18350	18440	18450	18350	143687
694	20250207	102200	323559649240	18440	18510	18520	18430	109722
695	20250207	102100	321531494040	18510	18540	18540	18500	74973
696	20250207	102000	320143621620	18530	18580	18590	18530	38502
697	20250207	101900	319429024290	18580	18520	18600	18520	54532
698	20250207	101800	318417427860	18520	18560	18640	18520	89430
699	20250207	101700	316756532650	18570	18610	18620	18550	73129
700	20250207	101600	315397551910	18610	18670	18700	18600	56165
701	20250207	101500	314349963160	18690	18700	18710	18660	36908
702	20250207	101400	313660473490	18690	18810	18820	18690	59366
703	20250207	101300	312546500500	18820	18720	18860	18710	94465
704	20250207	101200	310771602320	18720	18590	18720	18580	74735
705	20250207	101100	309378903520	18620	18700	18710	18550	170947
706	20250207	101000	306198698940	18710	18780	18840	18700	101105
707	20250207	100900	304303273930	18790	18770	18830	18750	49380
708	20250207	100800	303375596530	18770	18700	18820	18690	93434
709	20250207	100700	301624482160	18710	18940	18960	18680	147090
710	20250207	100600	298860488510	18940	18990	19020	18910	63472
711	20250207	100500	297657068380	18970	18980	19050	18910	108563
712	20250207	100400	295595119970	18980	18940	19040	18920	121236
713	20250207	100300	293294527390	18940	18820	18940	18760	111191
714	20250207	100200	291196810880	18830	18770	18830	18740	141926
715	20250207	100100	288532495760	18760	18860	18910	18760	122513
716	20250207	100000	286225034000	18860	18970	19000	18860	132956
717	20250207	095900	283711667270	19000	18920	19050	18910	96962
718	20250207	095800	281871521280	18910	19020	19020	18910	113457
719	20250207	095700	279720871360	19020	19000	19040	18950	101567
720	20250207	095600	277792283680	19000	19030	19140	19000	110278
721	20250207	095500	275691270630	19030	19170	19170	19030	79817
722	20250207	095400	274165540170	19170	19090	19200	19090	73184
723	20250207	095300	272763430680	19090	19170	19180	19090	97809
724	20250207	095200	270893134530	19180	19100	19180	19090	83981
725	20250207	095100	269285338540	19100	18960	19140	18930	189063
726	20250207	095000	265683273670	18960	19190	19200	18950	272899
727	20250207	094900	260484828330	19190	19410	19420	19030	288500
728	20250207	094800	254945573680	19400	19630	19640	19400	117190
729	20250207	094700	252656305120	19620	19600	19700	19590	83183
730	20250207	094600	251021465670	19590	19650	19740	19540	141458
731	20250207	094500	248244587110	19700	19460	19740	19460	125178
732	20250207	094400	245794082000	19460	19360	19500	19330	173368
733	20250207	094300	242420568120	19360	19390	19430	19270	249260
734	20250207	094200	237600245190	19400	19690	19690	19370	373799
735	20250207	094100	230314931750	19690	19980	19990	19680	356742
736	20250207	094000	223244606260	19980	19840	20000	19790	320053
737	20250207	093900	216862279170	19840	19880	19900	19660	287444
738	20250207	093800	211168014020	19880	19920	19970	19860	292859
739	20250207	093700	205337355030	19910	19470	19970	19460	632886
740	20250207	093600	192822036030	19460	19300	19510	19270	208209
741	20250207	093500	188776084290	19300	19380	19480	19250	209344
742	20250207	093400	184725003420	19370	19480	19510	19100	294548
743	20250207	093300	179027189720	19480	19060	19590	19040	586825
744	20250207	093200	167621689040	19060	18840	19080	18830	246467
745	20250207	093100	162945478080	18850	18790	18850	18700	276790
746	20250207	093000	157754011360	18810	18870	19050	18790	308774
747	20250207	092900	151916297830	18880	19250	19310	18710	561144
748	20250207	092800	141224643680	19260	19160	19430	19150	482814
749	20250207	092700	131919616480	19170	18690	19200	18690	476203
750	20250207	092600	122888513810	18690	18510	18940	18490	521774
751	20250207	092500	113137464370	18500	18320	18660	18300	511654
752	20250207	092400	103664591360	18370	18450	18460	18320	227054
753	20250207	092300	99477658320	18450	18450	18450	18450	0
754	20250207	092200	99477658320	18450	18200	18450	18110	283640
755	20250207	092100	94296385430	18200	17700	18200	17700	429852
756	20250207	092000	86562972550	17700	17550	17700	17520	79867
757	20250207	091900	85156529040	17540	17710	17720	17500	197736
758	20250207	091800	81675709590	17710	17710	17800	17670	221718
759	20250207	091700	77741315160	17730	17710	17790	17650	273581
760	20250207	091600	72892640660	17700	17540	17730	17510	225636
761	20250207	091500	68903700140	17540	17700	17700	17410	253424
762	20250207	091400	64461491290	17700	17390	17750	17380	511154
763	20250207	091300	55463783610	17400	17260	17400	17230	225216
764	20250207	091200	51562778390	17250	17130	17260	17090	91231
765	20250207	091100	49996524430	17130	17000	17150	16990	65433
766	20250207	091000	48879237120	17000	17020	17050	16980	102183
767	20250207	090900	47141325710	17020	17050	17060	16930	158394
768	20250207	090800	44449208540	17060	17230	17280	17050	174555
769	20250207	090700	41455422050	17230	17150	17270	17150	125963
770	20250207	090600	39286018600	17190	17260	17290	17090	221553
771	20250207	090500	35482774120	17260	17290	17310	17210	148994
772	20250207	090400	32910708680	17270	17130	17360	17130	236505
773	20250207	090300	28823051700	17130	17310	17370	17070	347688
774	20250207	090200	22828229990	17340	17140	17400	17140	411966
775	20250207	090100	15715666710	17160	17070	17160	16900	400595
776	20250207	090000	8899114090	17070	16780	17080	16710	526487