KissMeData/397030/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	213300	3183068400	16110	16110	16110	16110	2630
3	20250205	213200	3183068400	16110	16110	16110	16110	0
4	20250205	213100	3183068400	16110	16110	16110	16110	0
5	20250205	213000	3183068400	16110	16110	16110	16110	0
6	20250205	212900	3183068400	16110	16110	16110	16110	0
7	20250205	212800	3183068400	16110	16110	16110	16110	0
8	20250205	212700	3183068400	16110	16110	16110	16110	0
9	20250205	212600	3183068400	16110	16110	16110	16110	0
10	20250205	212500	3183068400	16110	16110	16110	16110	0
11	20250205	212400	3183068400	16110	16110	16110	16110	0
12	20250205	212300	3183068400	16110	16110	16110	16110	0
13	20250205	212200	3183068400	16110	16110	16110	16110	0
14	20250205	212100	3183068400	16110	16110	16110	16110	0
15	20250205	212000	3183068400	16110	16110	16110	16110	0
16	20250205	211900	3183068400	16110	16110	16110	16110	0
17	20250205	211800	3183068400	16110	16110	16110	16110	0
18	20250205	211700	3183068400	16110	16110	16110	16110	0
19	20250205	211600	3183068400	16110	16110	16110	16110	0
20	20250205	211500	3183068400	16110	16110	16110	16110	0
21	20250205	211400	3183068400	16110	16110	16110	16110	0
22	20250205	211300	3183068400	16110	16110	16110	16110	0
23	20250205	211200	3183068400	16110	16110	16110	16110	0
24	20250205	211100	3183068400	16110	16110	16110	16110	0
25	20250205	211000	3183068400	16110	16110	16110	16110	0
26	20250205	210900	3183068400	16110	16110	16110	16110	0
27	20250205	210800	3183068400	16110	16110	16110	16110	0
28	20250205	210700	3183068400	16110	16110	16110	16110	0
29	20250205	210600	3183068400	16110	16110	16110	16110	0
30	20250205	210500	3183068400	16110	16110	16110	16110	0
31	20250205	210400	3183068400	16110	16110	16110	16110	0
32	20250205	210300	3183068400	16110	16110	16110	16110	2630
33	20250205	210200	3183068400	16110	16110	16110	16110	0
34	20250205	210100	3183068400	16110	16110	16110	16110	0
35	20250205	210000	3183068400	16110	16110	16110	16110	0
36	20250205	205900	3183068400	16110	16110	16110	16110	0
37	20250205	205800	3183068400	16110	16110	16110	16110	0
38	20250205	205700	3183068400	16110	16110	16110	16110	0
39	20250205	205600	3183068400	16110	16110	16110	16110	0
40	20250205	205500	3183068400	16110	16110	16110	16110	0
41	20250205	205400	3183068400	16110	16110	16110	16110	0
42	20250205	205300	3183068400	16110	16110	16110	16110	0
43	20250205	205200	3183068400	16110	16110	16110	16110	0
44	20250205	205100	3183068400	16110	16110	16110	16110	0
45	20250205	205000	3183068400	16110	16110	16110	16110	0
46	20250205	204900	3183068400	16110	16110	16110	16110	0
47	20250205	204800	3183068400	16110	16110	16110	16110	0
48	20250205	204700	3183068400	16110	16110	16110	16110	0
49	20250205	204600	3183068400	16110	16110	16110	16110	0
50	20250205	204500	3183068400	16110	16110	16110	16110	0
51	20250205	204400	3183068400	16110	16110	16110	16110	0
52	20250205	204300	3183068400	16110	16110	16110	16110	0
53	20250205	204200	3183068400	16110	16110	16110	16110	0
54	20250205	204100	3183068400	16110	16110	16110	16110	0
55	20250205	204000	3183068400	16110	16110	16110	16110	0
56	20250205	203900	3183068400	16110	16110	16110	16110	0
57	20250205	203800	3183068400	16110	16110	16110	16110	0
58	20250205	203700	3183068400	16110	16110	16110	16110	0
59	20250205	203600	3183068400	16110	16110	16110	16110	0
60	20250205	203500	3183068400	16110	16110	16110	16110	0
61	20250205	203400	3183068400	16110	16110	16110	16110	0
62	20250205	203300	3183068400	16110	16110	16110	16110	2630
63	20250205	203200	3183068400	16110	16110	16110	16110	0
64	20250205	203100	3183068400	16110	16110	16110	16110	0
65	20250205	203000	3183068400	16110	16110	16110	16110	0
66	20250205	202900	3183068400	16110	16110	16110	16110	0
67	20250205	202800	3183068400	16110	16110	16110	16110	0
68	20250205	202700	3183068400	16110	16110	16110	16110	0
69	20250205	202600	3183068400	16110	16110	16110	16110	0
70	20250205	202500	3183068400	16110	16110	16110	16110	0
71	20250205	202400	3183068400	16110	16110	16110	16110	0
72	20250205	202300	3183068400	16110	16110	16110	16110	0
73	20250205	202200	3183068400	16110	16110	16110	16110	0
74	20250205	202100	3183068400	16110	16110	16110	16110	0
75	20250205	202000	3183068400	16110	16110	16110	16110	0
76	20250205	201900	3183068400	16110	16110	16110	16110	0
77	20250205	201800	3183068400	16110	16110	16110	16110	0
78	20250205	201700	3183068400	16110	16110	16110	16110	0
79	20250205	201600	3183068400	16110	16110	16110	16110	0
80	20250205	201500	3183068400	16110	16110	16110	16110	0
81	20250205	201400	3183068400	16110	16110	16110	16110	0
82	20250205	201300	3183068400	16110	16110	16110	16110	0
83	20250205	201200	3183068400	16110	16110	16110	16110	0
84	20250205	201100	3183068400	16110	16110	16110	16110	0
85	20250205	201000	3183068400	16110	16110	16110	16110	0
86	20250205	200900	3183068400	16110	16110	16110	16110	0
87	20250205	200800	3183068400	16110	16110	16110	16110	0
88	20250205	200700	3183068400	16110	16110	16110	16110	0
89	20250205	200600	3183068400	16110	16110	16110	16110	0
90	20250205	200500	3183068400	16110	16110	16110	16110	0
91	20250205	200400	3183068400	16110	16110	16110	16110	0
92	20250205	200300	3183068400	16110	16110	16110	16110	2630
93	20250205	200200	3183068400	16110	16110	16110	16110	0
94	20250205	200100	3183068400	16110	16110	16110	16110	0
95	20250205	200000	3183068400	16110	16110	16110	16110	0
96	20250205	195900	3183068400	16110	16110	16110	16110	0
97	20250205	195800	3183068400	16110	16110	16110	16110	0
98	20250205	195700	3183068400	16110	16110	16110	16110	0
99	20250205	195600	3183068400	16110	16110	16110	16110	0
100	20250205	195500	3183068400	16110	16110	16110	16110	0
101	20250205	195400	3183068400	16110	16110	16110	16110	0
102	20250205	195300	3183068400	16110	16110	16110	16110	0
103	20250205	195200	3183068400	16110	16110	16110	16110	0
104	20250205	195100	3183068400	16110	16110	16110	16110	0
105	20250205	195000	3183068400	16110	16110	16110	16110	0
106	20250205	194900	3183068400	16110	16110	16110	16110	0
107	20250205	194800	3183068400	16110	16110	16110	16110	0
108	20250205	194700	3183068400	16110	16110	16110	16110	0
109	20250205	194600	3183068400	16110	16110	16110	16110	0
110	20250205	194500	3183068400	16110	16110	16110	16110	0
111	20250205	194400	3183068400	16110	16110	16110	16110	0
112	20250205	194300	3183068400	16110	16110	16110	16110	0
113	20250205	194200	3183068400	16110	16110	16110	16110	0
114	20250205	194100	3183068400	16110	16110	16110	16110	0
115	20250205	194000	3183068400	16110	16110	16110	16110	0
116	20250205	193900	3183068400	16110	16110	16110	16110	0
117	20250205	193800	3183068400	16110	16110	16110	16110	0
118	20250205	193700	3183068400	16110	16110	16110	16110	0
119	20250205	193600	3183068400	16110	16110	16110	16110	0
120	20250205	193500	3183068400	16110	16110	16110	16110	0
121	20250205	193400	3183068400	16110	16110	16110	16110	0
122	20250205	193300	3183068400	16110	16110	16110	16110	2630
123	20250205	193200	3183068400	16110	16110	16110	16110	0
124	20250205	193100	3183068400	16110	16110	16110	16110	0
125	20250205	193000	3183068400	16110	16110	16110	16110	0
126	20250205	192900	3183068400	16110	16110	16110	16110	0
127	20250205	192800	3183068400	16110	16110	16110	16110	0
128	20250205	192700	3183068400	16110	16110	16110	16110	0
129	20250205	192600	3183068400	16110	16110	16110	16110	0
130	20250205	192500	3183068400	16110	16110	16110	16110	0
131	20250205	192400	3183068400	16110	16110	16110	16110	0
132	20250205	192300	3183068400	16110	16110	16110	16110	0
133	20250205	192200	3183068400	16110	16110	16110	16110	0
134	20250205	192100	3183068400	16110	16110	16110	16110	0
135	20250205	192000	3183068400	16110	16110	16110	16110	0
136	20250205	191900	3183068400	16110	16110	16110	16110	0
137	20250205	191800	3183068400	16110	16110	16110	16110	0
138	20250205	191700	3183068400	16110	16110	16110	16110	0
139	20250205	191600	3183068400	16110	16110	16110	16110	0
140	20250205	191500	3183068400	16110	16110	16110	16110	0
141	20250205	191400	3183068400	16110	16110	16110	16110	0
142	20250205	191300	3183068400	16110	16110	16110	16110	0
143	20250205	191200	3183068400	16110	16110	16110	16110	0
144	20250205	191100	3183068400	16110	16110	16110	16110	0
145	20250205	191000	3183068400	16110	16110	16110	16110	0
146	20250205	190900	3183068400	16110	16110	16110	16110	0
147	20250205	190800	3183068400	16110	16110	16110	16110	0
148	20250205	190700	3183068400	16110	16110	16110	16110	0
149	20250205	190600	3183068400	16110	16110	16110	16110	0
150	20250205	190500	3183068400	16110	16110	16110	16110	0
151	20250205	190400	3183068400	16110	16110	16110	16110	0
152	20250205	190300	3183068400	16110	16110	16110	16110	2630
153	20250205	190200	3183068400	16110	16110	16110	16110	0
154	20250205	190100	3183068400	16110	16110	16110	16110	0
155	20250205	190000	3183068400	16110	16110	16110	16110	0
156	20250205	185900	3183068400	16110	16110	16110	16110	0
157	20250205	185800	3183068400	16110	16110	16110	16110	0
158	20250205	185700	3183068400	16110	16110	16110	16110	0
159	20250205	185600	3183068400	16110	16110	16110	16110	0
160	20250205	185500	3183068400	16110	16110	16110	16110	0
161	20250205	185400	3183068400	16110	16110	16110	16110	0
162	20250205	185300	3183068400	16110	16110	16110	16110	0
163	20250205	185200	3183068400	16110	16110	16110	16110	0
164	20250205	185100	3183068400	16110	16110	16110	16110	0
165	20250205	185000	3183068400	16110	16110	16110	16110	0
166	20250205	184900	3183068400	16110	16110	16110	16110	0
167	20250205	184800	3183068400	16110	16110	16110	16110	0
168	20250205	184700	3183068400	16110	16110	16110	16110	0
169	20250205	184600	3183068400	16110	16110	16110	16110	0
170	20250205	184500	3183068400	16110	16110	16110	16110	0
171	20250205	184400	3183068400	16110	16110	16110	16110	0
172	20250205	184300	3183068400	16110	16110	16110	16110	0
173	20250205	184200	3183068400	16110	16110	16110	16110	0
174	20250205	184100	3183068400	16110	16110	16110	16110	0
175	20250205	184000	3183068400	16110	16110	16110	16110	0
176	20250205	183900	3183068400	16110	16110	16110	16110	0
177	20250205	183800	3183068400	16110	16110	16110	16110	0
178	20250205	183700	3183068400	16110	16110	16110	16110	0
179	20250205	183600	3183068400	16110	16110	16110	16110	0
180	20250205	183500	3183068400	16110	16110	16110	16110	0
181	20250205	183400	3183068400	16110	16110	16110	16110	0
182	20250205	183300	3183068400	16110	16110	16110	16110	2630
183	20250205	183200	3183068400	16110	16110	16110	16110	0
184	20250205	183100	3183068400	16110	16110	16110	16110	0
185	20250205	183000	3183068400	16110	16110	16110	16110	0
186	20250205	182900	3183068400	16110	16110	16110	16110	0
187	20250205	182800	3183068400	16110	16110	16110	16110	0
188	20250205	182700	3183068400	16110	16110	16110	16110	0
189	20250205	182600	3183068400	16110	16110	16110	16110	0
190	20250205	182500	3183068400	16110	16110	16110	16110	0
191	20250205	182400	3183068400	16110	16110	16110	16110	0
192	20250205	182300	3183068400	16110	16110	16110	16110	0
193	20250205	182200	3183068400	16110	16110	16110	16110	0
194	20250205	182100	3183068400	16110	16110	16110	16110	0
195	20250205	182000	3183068400	16110	16110	16110	16110	0
196	20250205	181900	3183068400	16110	16110	16110	16110	0
197	20250205	181800	3183068400	16110	16110	16110	16110	0
198	20250205	181700	3183068400	16110	16110	16110	16110	0
199	20250205	181600	3183068400	16110	16110	16110	16110	0
200	20250205	181500	3183068400	16110	16110	16110	16110	0
201	20250205	181400	3183068400	16110	16110	16110	16110	0
202	20250205	181300	3183068400	16110	16110	16110	16110	0
203	20250205	181200	3183068400	16110	16110	16110	16110	0
204	20250205	181100	3183068400	16110	16110	16110	16110	0
205	20250205	181000	3183068400	16110	16110	16110	16110	0
206	20250205	180900	3183068400	16110	16110	16110	16110	0
207	20250205	180800	3183068400	16110	16110	16110	16110	0
208	20250205	180700	3183068400	16110	16110	16110	16110	0
209	20250205	180600	3183068400	16110	16110	16110	16110	0
210	20250205	180500	3183068400	16110	16110	16110	16110	0
211	20250205	180400	3183068400	16110	16110	16110	16110	0
212	20250205	180300	3183068400	16110	16110	16110	16110	2630
213	20250205	180200	3183068400	16110	16110	16110	16110	0
214	20250205	180100	3183068400	16110	16110	16110	16110	0
215	20250205	180000	3183068400	16110	16110	16110	16110	0
216	20250205	175900	3183068400	16110	16110	16110	16110	0
217	20250205	175800	3183068400	16110	16110	16110	16110	0
218	20250205	175700	3183068400	16110	16110	16110	16110	0
219	20250205	175600	3183068400	16110	16110	16110	16110	0
220	20250205	175500	3183068400	16110	16110	16110	16110	0
221	20250205	175400	3183068400	16110	16110	16110	16110	0
222	20250205	175300	3183068400	16110	16110	16110	16110	0
223	20250205	175200	3183068400	16110	16110	16110	16110	0
224	20250205	175100	3183068400	16110	16110	16110	16110	0
225	20250205	175000	3183068400	16110	16110	16110	16110	0
226	20250205	174900	3183068400	16110	16110	16110	16110	0
227	20250205	174800	3183068400	16110	16110	16110	16110	0
228	20250205	174700	3183068400	16110	16110	16110	16110	0
229	20250205	174600	3183068400	16110	16110	16110	16110	0
230	20250205	174500	3183068400	16110	16110	16110	16110	0
231	20250205	174400	3183068400	16110	16110	16110	16110	0
232	20250205	174300	3183068400	16110	16110	16110	16110	0
233	20250205	174200	3183068400	16110	16110	16110	16110	0
234	20250205	174100	3183068400	16110	16110	16110	16110	0
235	20250205	174000	3183068400	16110	16110	16110	16110	0
236	20250205	173900	3183068400	16110	16110	16110	16110	0
237	20250205	173800	3183068400	16110	16110	16110	16110	0
238	20250205	173700	3183068400	16110	16110	16110	16110	0
239	20250205	173600	3183068400	16110	16110	16110	16110	0
240	20250205	173500	3183068400	16110	16110	16110	16110	0
241	20250205	173400	3183068400	16110	16110	16110	16110	0
242	20250205	173300	3183068400	16110	16110	16110	16110	2630
243	20250205	173200	3183068400	16110	16110	16110	16110	0
244	20250205	173100	3183068400	16110	16110	16110	16110	0
245	20250205	173000	3183068400	16110	16110	16110	16110	0
246	20250205	172900	3183068400	16110	16110	16110	16110	0
247	20250205	172800	3183068400	16110	16110	16110	16110	0
248	20250205	172700	3183068400	16110	16110	16110	16110	0
249	20250205	172600	3183068400	16110	16110	16110	16110	0
250	20250205	172500	3183068400	16110	16110	16110	16110	0
251	20250205	172400	3183068400	16110	16110	16110	16110	0
252	20250205	172300	3183068400	16110	16110	16110	16110	0
253	20250205	172200	3183068400	16110	16110	16110	16110	0
254	20250205	172100	3183068400	16110	16110	16110	16110	0
255	20250205	172000	3183068400	16110	16110	16110	16110	0
256	20250205	171900	3183068400	16110	16110	16110	16110	0
257	20250205	171800	3183068400	16110	16110	16110	16110	0
258	20250205	171700	3183068400	16110	16110	16110	16110	0
259	20250205	171600	3183068400	16110	16110	16110	16110	0
260	20250205	171500	3183068400	16110	16110	16110	16110	0
261	20250205	171400	3183068400	16110	16110	16110	16110	0
262	20250205	171300	3183068400	16110	16110	16110	16110	0
263	20250205	171200	3183068400	16110	16110	16110	16110	0
264	20250205	171100	3183068400	16110	16110	16110	16110	0
265	20250205	171000	3183068400	16110	16110	16110	16110	0
266	20250205	170900	3183068400	16110	16110	16110	16110	0
267	20250205	170800	3183068400	16110	16110	16110	16110	0
268	20250205	170700	3183068400	16110	16110	16110	16110	0
269	20250205	170600	3183068400	16110	16110	16110	16110	0
270	20250205	170500	3183068400	16110	16110	16110	16110	0
271	20250205	170400	3183068400	16110	16110	16110	16110	0
272	20250205	170300	3183068400	16110	16110	16110	16110	2630
273	20250205	170200	3183068400	16110	16110	16110	16110	0
274	20250205	170100	3183068400	16110	16110	16110	16110	0
275	20250205	170000	3183068400	16110	16110	16110	16110	0
276	20250205	165900	3183068400	16110	16110	16110	16110	0
277	20250205	165800	3183068400	16110	16110	16110	16110	0
278	20250205	165700	3183068400	16110	16110	16110	16110	0
279	20250205	165600	3183068400	16110	16110	16110	16110	0
280	20250205	165500	3183068400	16110	16110	16110	16110	0
281	20250205	165400	3183068400	16110	16110	16110	16110	0
282	20250205	165300	3183068400	16110	16110	16110	16110	0
283	20250205	165200	3183068400	16110	16110	16110	16110	0
284	20250205	165100	3183068400	16110	16110	16110	16110	0
285	20250205	165000	3183068400	16110	16110	16110	16110	0
286	20250205	164900	3183068400	16110	16110	16110	16110	0
287	20250205	164800	3183068400	16110	16110	16110	16110	0
288	20250205	164700	3183068400	16110	16110	16110	16110	0
289	20250205	164600	3183068400	16110	16110	16110	16110	0
290	20250205	164500	3183068400	16110	16110	16110	16110	0
291	20250205	164400	3183068400	16110	16110	16110	16110	0
292	20250205	164300	3183068400	16110	16110	16110	16110	0
293	20250205	164200	3183068400	16110	16110	16110	16110	0
294	20250205	164100	3183068400	16110	16110	16110	16110	0
295	20250205	164000	3183068400	16110	16110	16110	16110	0
296	20250205	163900	3183068400	16110	16110	16110	16110	0
297	20250205	163800	3183068400	16110	16110	16110	16110	0
298	20250205	163700	3183068400	16110	16110	16110	16110	0
299	20250205	163600	3183068400	16110	16110	16110	16110	0
300	20250205	163500	3183068400	16110	16110	16110	16110	0
301	20250205	163400	3183068400	16110	16110	16110	16110	0
302	20250205	163300	3183068400	16110	16110	16110	16110	2630
303	20250205	163200	3183068400	16110	16110	16110	16110	0
304	20250205	163100	3183068400	16110	16110	16110	16110	0
305	20250205	163000	3183068400	16110	16110	16110	16110	0
306	20250205	162900	3183068400	16110	16110	16110	16110	0
307	20250205	162800	3183068400	16110	16110	16110	16110	0
308	20250205	162700	3183068400	16110	16110	16110	16110	0
309	20250205	162600	3183068400	16110	16110	16110	16110	0
310	20250205	162500	3183068400	16110	16110	16110	16110	0
311	20250205	162400	3183068400	16110	16110	16110	16110	0
312	20250205	162300	3183068400	16110	16110	16110	16110	0
313	20250205	162200	3183068400	16110	16110	16110	16110	0
314	20250205	162100	3183068400	16110	16110	16110	16110	0
315	20250205	162000	3183068400	16110	16110	16110	16110	0
316	20250205	161900	3183068400	16110	16110	16110	16110	0
317	20250205	161800	3183068400	16110	16110	16110	16110	0
318	20250205	161700	3183068400	16110	16110	16110	16110	0
319	20250205	161600	3183068400	16110	16110	16110	16110	0
320	20250205	161500	3183068400	16110	16110	16110	16110	0
321	20250205	161400	3183068400	16110	16110	16110	16110	0
322	20250205	161300	3183068400	16110	16110	16110	16110	0
323	20250205	161200	3183068400	16110	16110	16110	16110	0
324	20250205	161100	3183068400	16110	16110	16110	16110	0
325	20250205	161000	3183068400	16110	16110	16110	16110	0
326	20250205	160900	3183068400	16110	16110	16110	16110	0
327	20250205	160800	3183068400	16110	16110	16110	16110	0
328	20250205	160700	3183068400	16110	16110	16110	16110	0
329	20250205	160600	3183068400	16110	16110	16110	16110	0
330	20250205	160500	3183068400	16110	16110	16110	16110	0
331	20250205	160400	3183068400	16110	16110	16110	16110	0
332	20250205	160300	3183068400	16110	16110	16110	16110	2630
333	20250205	160200	3183068400	16110	16110	16110	16110	0
334	20250205	160100	3183068400	16110	16110	16110	16110	0
335	20250205	160000	3183068400	16110	16110	16110	16110	0
336	20250205	155900	3183068400	16110	16110	16110	16110	0
337	20250205	155800	3183068400	16110	16110	16110	16110	0
338	20250205	155700	3183068400	16110	16110	16110	16110	0
339	20250205	155600	3183068400	16110	16110	16110	16110	0
340	20250205	155500	3183068400	16110	16110	16110	16110	0
341	20250205	155400	3183068400	16110	16110	16110	16110	0
342	20250205	155300	3183068400	16110	16110	16110	16110	0
343	20250205	155200	3183068400	16110	16110	16110	16110	0
344	20250205	155100	3183068400	16110	16110	16110	16110	0
345	20250205	155000	3183068400	16110	16110	16110	16110	0
346	20250205	154900	3183068400	16110	16110	16110	16110	0
347	20250205	154800	3183068400	16110	16110	16110	16110	0
348	20250205	154700	3183068400	16110	16110	16110	16110	0
349	20250205	154600	3183068400	16110	16110	16110	16110	0
350	20250205	154500	3183068400	16110	16110	16110	16110	0
351	20250205	154400	3183068400	16110	16110	16110	16110	0
352	20250205	154300	3183068400	16110	16110	16110	16110	0
353	20250205	154200	3183068400	16110	16110	16110	16110	0
354	20250205	154100	3183068400	16110	16110	16110	16110	0
355	20250205	154000	3183068400	16110	16110	16110	16110	0
356	20250205	153900	3183068400	16110	16110	16110	16110	0
357	20250205	153800	3183068400	16110	16110	16110	16110	0
358	20250205	153700	3183068400	16110	16110	16110	16110	0
359	20250205	153600	3183068400	16110	16110	16110	16110	0
360	20250205	153500	3183068400	16110	16110	16110	16110	0
361	20250205	153400	3183068400	16110	16110	16110	16110	0
362	20250205	153300	3183068400	16110	16110	16110	16110	2630
363	20250205	153200	3183068400	16110	16110	16110	16110	0
364	20250205	153100	3183068400	16110	16110	16110	16110	0
365	20250205	153000	3183068400	16110	16110	16110	16110	2630
366	20250205	152900	3140699100	16050	16050	16050	16050	0
367	20250205	152800	3140699100	16050	16050	16050	16050	0
368	20250205	152700	3140699100	16050	16050	16050	16050	0
369	20250205	152600	3140699100	16050	16050	16050	16050	0
370	20250205	152500	3140699100	16050	16050	16050	16050	0
371	20250205	152400	3140699100	16050	16050	16050	16050	0
372	20250205	152300	3140699100	16050	16050	16050	16050	0
373	20250205	152200	3140699100	16050	16050	16050	16050	0
374	20250205	152100	3140699100	16050	16050	16050	16050	0
375	20250205	152000	3140699100	16050	16050	16050	16050	0
376	20250205	151900	3140699100	16050	16080	16080	16020	1259
377	20250205	151800	3120485420	16080	16100	16100	16080	113
378	20250205	151700	3118667560	16090	16100	16100	16090	165
379	20250205	151600	3116011330	16100	16110	16110	16100	171
380	20250205	151500	3113258210	16130	16100	16130	16090	1162
381	20250205	151400	3094550020	16100	16130	16130	16100	636
382	20250205	151300	3084301020	16130	16120	16140	16110	41
383	20250205	151200	3083639940	16120	16120	16130	16120	304
384	20250205	151100	3078736660	16110	16110	16120	16100	181
385	20250205	151000	3075819530	16100	16100	16110	16100	933
386	20250205	150900	3060791900	16100	16100	16130	16100	408
387	20250205	150800	3054220250	16100	16100	16110	16100	138
388	20250205	150700	3051997440	16100	16100	16110	16100	388
389	20250205	150600	3045750630	16100	16090	16100	16090	83
390	20250205	150500	3044415030	16090	16110	16110	16090	1690
391	20250205	150400	3017206310	16110	16120	16120	16100	850
392	20250205	150300	3003516300	16110	16120	16130	16110	136
393	20250205	150200	3001323990	16130	16120	16130	16120	60
394	20250205	150100	3000356780	16120	16130	16140	16110	1094
395	20250205	150000	2982709630	16110	16120	16130	16110	1455
396	20250205	145900	2959248900	16120	16130	16130	16120	163
397	20250205	145800	2956620950	16120	16150	16150	16120	662
398	20250205	145700	2945942550	16150	16140	16150	16140	2
399	20250205	145600	2945910260	16140	16140	16150	16140	1137
400	20250205	145500	2927559070	16130	16130	16140	16130	153
401	20250205	145400	2925091160	16130	16140	16140	16130	107
402	20250205	145300	2923364280	16130	16150	16150	16130	32
403	20250205	145200	2922847640	16160	16160	16160	16150	556
404	20250205	145100	2913867410	16150	16160	16170	16150	2012
405	20250205	145000	2881360910	16160	16180	16180	16160	377
406	20250205	144900	2875263940	16180	16180	16180	16170	120
407	20250205	144800	2873322530	16180	16190	16200	16180	315
408	20250205	144700	2868221410	16190	16190	16200	16190	234
409	20250205	144600	2864432930	16190	16210	16210	16190	277
410	20250205	144500	2859945520	16210	16210	16210	16210	18
411	20250205	144400	2859653740	16200	16210	16210	16200	29
412	20250205	144300	2859183670	16210	16200	16210	16200	597
413	20250205	144200	2849509460	16200	16200	16200	16200	223
414	20250205	144100	2845896860	16200	16200	16200	16190	311
415	20250205	144000	2840858920	16210	16210	16210	16210	7
416	20250205	143900	2840745450	16210	16200	16210	16190	143
417	20250205	143800	2838429080	16190	16200	16210	16190	908
418	20250205	143700	2823713510	16210	16200	16210	16200	348
419	20250205	143600	2818075890	16200	16210	16210	16200	168
420	20250205	143500	2815353950	16210	16170	16210	16160	140
421	20250205	143400	2813087460	16170	16210	16210	16160	287
422	20250205	143300	2808440700	16210	16230	16230	16180	575
423	20250205	143200	2799130520	16240	16200	16240	16200	511
424	20250205	143100	2790842170	16210	16180	16210	16170	1718
425	20250205	143000	2763037660	16180	16170	16180	16170	22
426	20250205	142900	2762681890	16180	16170	16180	16170	24
427	20250205	142800	2762293790	16170	16210	16210	16170	492
428	20250205	142700	2754327800	16210	16200	16210	16190	26
429	20250205	142600	2753906670	16200	16210	16210	16200	341
430	20250205	142500	2748379380	16210	16190	16210	16190	1975
431	20250205	142400	2716390390	16190	16180	16200	16160	1698
432	20250205	142300	2688890230	16160	16140	16190	16140	1183
433	20250205	142200	2669766130	16130	16130	16130	16130	999
434	20250205	142100	2653652260	16120	16150	16150	16120	937
435	20250205	142000	2638538240	16140	16150	16150	16130	343
436	20250205	141900	2633001270	16130	16130	16130	16130	328
437	20250205	141800	2627710630	16130	16150	16150	16130	32
438	20250205	141700	2627194070	16170	16150	16170	16140	33
439	20250205	141600	2626660860	16180	16150	16180	16130	236
440	20250205	141500	2622845400	16130	16140	16150	16130	144
441	20250205	141400	2620521100	16140	16150	16150	16120	75
442	20250205	141300	2619311430	16150	16180	16190	16120	638
443	20250205	141200	2609016740	16190	16200	16200	16190	479
444	20250205	141100	2601259720	16210	16230	16230	16200	1070
445	20250205	141000	2583893940	16240	16270	16300	16240	2633
446	20250205	140900	2541015040	16250	16060	16300	16050	10738
447	20250205	140800	2366834990	16050	16060	16080	16050	172
448	20250205	140700	2364070360	16060	16060	16060	16040	238
449	20250205	140600	2360248300	16060	16060	16060	16060	0
450	20250205	140500	2360248300	16060	16010	16060	16010	2357
451	20250205	140400	2322485690	16010	16010	16010	16010	28
452	20250205	140300	2322037410	16010	16030	16030	16010	88
453	20250205	140200	2320628500	16030	16030	16030	16030	1
454	20250205	140100	2320612470	16040	16040	16040	16040	1
455	20250205	140000	2320596430	16050	16050	16050	16050	1
456	20250205	135900	2320580380	16050	16020	16050	16010	35
457	20250205	135800	2320019980	16010	16010	16010	16000	34
458	20250205	135700	2319475660	15990	16000	16020	15990	2150
459	20250205	135600	2285043480	16000	15990	16000	15990	23
460	20250205	135500	2284675700	15990	15990	16000	15990	220
461	20250205	135400	2281157380	15990	16010	16010	15990	22
462	20250205	135300	2280805190	16010	16010	16010	16010	1
463	20250205	135200	2280789180	16020	15960	16020	15960	300
464	20250205	135100	2275986780	15940	16020	16020	15940	1326
465	20250205	135000	2254773810	16020	16050	16050	16020	353
466	20250205	134900	2249113970	16050	16080	16080	16050	774
467	20250205	134800	2236677500	16080	16080	16080	16080	207
468	20250205	134700	2233348940	16060	16070	16070	16060	248
469	20250205	134600	2229363860	16090	16080	16090	16070	427
470	20250205	134500	2222494570	16080	16070	16080	16060	189
471	20250205	134400	2219457160	16070	16080	16080	16070	82
472	20250205	134300	2218139410	16070	16060	16080	16060	66
473	20250205	134200	2217078630	16070	16110	16110	16070	878
474	20250205	134100	2202938500	16110	16110	16110	16110	327
475	20250205	134000	2197670530	16110	16040	16150	16040	3342
476	20250205	133900	2143862520	16030	16040	16070	16020	610
477	20250205	133800	2134079070	16040	16040	16060	16040	1033
478	20250205	133700	2117501810	16040	16020	16050	16010	804
479	20250205	133600	2104612330	16020	16030	16050	16020	268
480	20250205	133500	2100314770	16030	15990	16030	15980	662
481	20250205	133400	2089726970	15990	15990	16000	15980	688
482	20250205	133300	2078720840	15980	15980	15990	15960	1421
483	20250205	133200	2056001810	15960	15970	15970	15960	546
484	20250205	133100	2047282690	15980	15920	15980	15910	266
485	20250205	133000	2043038330	15920	15930	15930	15920	106
486	20250205	132900	2041349810	15910	15940	15940	15910	20
487	20250205	132800	2041031580	15950	15950	15950	15950	75
488	20250205	132700	2039835330	15950	15940	15970	15900	741
489	20250205	132600	2028015030	15890	15960	15960	15890	164
490	20250205	132500	2025399370	15920	15940	15940	15920	71
491	20250205	132400	2024267720	15860	15880	15880	15850	615
492	20250205	132300	2014509090	15970	15880	15970	15880	345
493	20250205	132200	2009016390	15900	15920	15920	15900	438
494	20250205	132100	2002045820	15910	15920	15920	15910	233
495	20250205	132000	1998337680	15920	15910	15920	15910	215
496	20250205	131900	1994917020	15910	15910	15910	15910	15
497	20250205	131800	1994678370	15920	15950	15960	15920	630
498	20250205	131700	1984632010	15960	15960	15960	15930	714
499	20250205	131600	1973237290	15950	15900	15950	15870	1122
500	20250205	131500	1955349830	15910	15940	15940	15910	397
501	20250205	131400	1949024550	15940	15860	15940	15860	407
502	20250205	131300	1942540490	15880	15850	15920	15850	1812
503	20250205	131200	1913746480	15860	15830	15860	15830	500
504	20250205	131100	1905817820	15840	15770	15840	15770	49
505	20250205	131000	1905042500	15760	15790	15800	15760	685
506	20250205	130900	1894227240	15850	15770	15850	15760	297
507	20250205	130800	1889542970	15770	15770	15770	15770	2
508	20250205	130700	1889511430	15770	15770	15770	15770	18
509	20250205	130600	1889227570	15790	15770	15800	15750	608
510	20250205	130500	1879639880	15770	15770	15770	15770	0
511	20250205	130400	1879639880	15770	15780	15780	15770	35
512	20250205	130300	1879087660	15770	15800	15800	15770	700
513	20250205	130200	1868040080	15800	15800	15800	15800	1
514	20250205	130100	1868024280	15800	15800	15800	15800	19
515	20250205	130000	1867724080	15820	15800	15830	15800	57
516	20250205	125900	1866821860	15810	15810	15820	15790	200
517	20250205	125800	1863661500	15820	15820	15820	15820	1
518	20250205	125700	1863645680	15820	15820	15820	15820	1
519	20250205	125600	1863629860	15830	15810	15830	15800	227
520	20250205	125500	1860043130	15800	15820	15820	15800	243
521	20250205	125400	1856201410	15830	15830	15830	15830	5
522	20250205	125300	1856122260	15820	15820	15820	15820	0
523	20250205	125200	1856122260	15820	15820	15820	15820	0
524	20250205	125100	1856122260	15820	15830	15830	15820	264
525	20250205	125000	1851945770	15820	15820	15820	15820	111
526	20250205	124900	1850189750	15820	15850	15850	15820	151
527	20250205	124800	1847797570	15830	15830	15830	15830	18
528	20250205	124700	1847512630	15820	15820	15820	15820	7
529	20250205	124600	1847401890	15810	15810	15810	15810	5
530	20250205	124500	1847322840	15810	15840	15840	15810	418
531	20250205	124400	1840704190	15850	15850	15850	15850	44
532	20250205	124300	1840006790	15860	15860	15860	15860	60
533	20250205	124200	1839055190	15890	15860	15890	15860	198
534	20250205	124100	1835912590	15860	15860	15860	15860	5
535	20250205	124000	1835833290	15860	15850	15860	15840	11
536	20250205	123900	1835658930	15850	15870	15870	15850	205
537	20250205	123800	1832407740	15870	15870	15870	15870	13
538	20250205	123700	1832201430	15870	15890	15890	15860	325
539	20250205	123600	1827040290	15880	15890	15890	15880	117
540	20250205	123500	1825181280	15890	15890	15900	15880	121
541	20250205	123400	1823258030	15890	15900	15900	15880	288
542	20250205	123300	1818681860	15890	15900	15900	15890	15
543	20250205	123200	1818443400	15890	15880	15890	15880	105
544	20250205	123100	1816775340	15860	15870	15870	15860	90
545	20250205	123000	1815347820	15860	15850	15870	15850	862
546	20250205	122900	1801674270	15850	15840	15850	15840	155
547	20250205	122800	1799218270	15840	15850	15850	15840	347
548	20250205	122700	1793719090	15850	15850	15860	15850	325
549	20250205	122600	1788567140	15850	15860	15860	15850	117
550	20250205	122500	1786712580	15860	15860	15870	15850	70
551	20250205	122400	1785602230	15840	15840	15840	15840	22
552	20250205	122300	1785253750	15840	15840	15840	15840	21
553	20250205	122200	1784921110	15840	15850	15850	15840	86
554	20250205	122100	1783558350	15850	15860	15870	15850	150
555	20250205	122000	1781177970	15850	15840	15850	15840	244
556	20250205	121900	1777310800	15850	15840	15850	15840	5
557	20250205	121800	1777231590	15830	15820	15840	15820	1438
558	20250205	121700	1754469020	15790	15790	15790	15790	0
559	20250205	121600	1754469020	15790	15790	15790	15790	105
560	20250205	121500	1752811070	15790	15800	15800	15790	129
561	20250205	121400	1750773160	15810	15790	15810	15780	508
562	20250205	121300	1742749580	15770	15780	15790	15770	242
563	20250205	121200	1738931220	15770	15770	15770	15770	0
564	20250205	121100	1738931220	15770	15790	15790	15770	130
565	20250205	121000	1736878670	15770	15790	15790	15770	152
566	20250205	120900	1734479900	15790	15790	15790	15790	1
567	20250205	120800	1734464110	15770	15780	15780	15770	56
568	20250205	120700	1733580490	15780	15770	15790	15770	187
569	20250205	120600	1730629280	15790	15790	15790	15790	20
570	20250205	120500	1730313480	15770	15780	15790	15770	334
571	20250205	120400	1725040090	15770	15780	15780	15770	20
572	20250205	120300	1724724680	15770	15770	15770	15770	0
573	20250205	120200	1724724680	15770	15780	15780	15770	22
574	20250205	120100	1724377540	15780	15770	15780	15770	19
575	20250205	120000	1724077900	15770	15770	15770	15770	2
576	20250205	115900	1724046360	15770	15790	15790	15770	30
577	20250205	115800	1723572950	15780	15780	15780	15780	4
578	20250205	115700	1723509830	15770	15770	15770	15770	19
579	20250205	115600	1723210200	15790	15770	15790	15760	158
580	20250205	115500	1720717790	15760	15760	15760	15760	6
581	20250205	115400	1720623230	15770	15760	15770	15750	78
582	20250205	115300	1719393460	15750	15760	15760	15750	14
583	20250205	115200	1719172860	15730	15730	15730	15730	0
584	20250205	115100	1719172860	15730	15730	15730	15730	52
585	20250205	115000	1718354900	15730	15730	15730	15730	0
586	20250205	114900	1718354900	15730	15730	15730	15730	0
587	20250205	114800	1718354900	15730	15760	15760	15730	25
588	20250205	114700	1717961470	15760	15760	15760	15760	0
589	20250205	114600	1717961470	15760	15770	15770	15760	20
590	20250205	114500	1717646090	15720	15720	15730	15720	31
591	20250205	114400	1717158760	15720	15750	15750	15720	216
592	20250205	114300	1713762180	15750	15770	15770	15750	3
593	20250205	114200	1713714900	15770	15740	15770	15730	810
594	20250205	114100	1700965240	15710	15760	15770	15710	652
595	20250205	114000	1690685010	15760	15760	15760	15760	0
596	20250205	113900	1690685010	15760	15760	15760	15760	0
597	20250205	113800	1690685010	15760	15740	15770	15690	504
598	20250205	113700	1682749860	15680	15740	15740	15670	3095
599	20250205	113600	1634190850	15760	15740	15760	15730	32
600	20250205	113500	1633686990	15740	15760	15760	15730	47
601	20250205	113400	1632947460	15770	15770	15770	15770	100
602	20250205	113300	1631370460	15720	15710	15740	15710	317
603	20250205	113200	1626383850	15710	15710	15710	15710	405
604	20250205	113100	1620021300	15700	15720	15720	15700	63
605	20250205	113000	1619031800	15720	15720	15720	15710	11
606	20250205	112900	1618858900	15700	15720	15720	15700	254
607	20250205	112800	1614869090	15710	15720	15720	15710	157
608	20250205	112700	1612401160	15740	15740	15740	15740	4
609	20250205	112600	1612338200	15720	15720	15740	15710	22
610	20250205	112500	1611992530	15710	15740	15740	15710	119
611	20250205	112400	1610120080	15700	15720	15720	15700	97
612	20250205	112300	1608596290	15710	15710	15710	15710	0
613	20250205	112200	1608596290	15710	15700	15720	15700	20
614	20250205	112100	1608282090	15690	15690	15690	15690	0
615	20250205	112000	1608282090	15690	15740	15740	15690	890
616	20250205	111900	1594308830	15710	15710	15710	15710	1130
617	20250205	111800	1576556530	15700	15700	15700	15700	0
618	20250205	111700	1576556530	15700	15710	15760	15690	1123
619	20250205	111600	1558924800	15770	15770	15770	15700	26
620	20250205	111500	1558516110	15770	15740	15770	15690	1278
621	20250205	111400	1538407010	15770	15750	15770	15730	1164
622	20250205	111300	1520064940	15720	15680	15740	15680	98
623	20250205	111200	1518527210	15680	15690	15740	15680	441
624	20250205	111100	1511603000	15680	15730	15740	15680	599
625	20250205	111000	1502185450	15680	15680	15680	15670	25
626	20250205	110900	1501793470	15680	15670	15680	15670	197
627	20250205	110800	1498706470	15670	15760	15760	15670	2665
628	20250205	110700	1456897580	15760	15740	15760	15740	62
629	20250205	110600	1455921560	15740	15740	15740	15740	0
630	20250205	110500	1455921560	15740	15740	15740	15740	44
631	20250205	110400	1455229000	15750	15680	15750	15680	201
632	20250205	110300	1452066380	15680	15690	15700	15670	2530
633	20250205	110200	1412402860	15700	15720	15720	15690	2021
634	20250205	110100	1380653770	15720	15720	15720	15720	111
635	20250205	110000	1378908850	15730	15730	15730	15730	25
636	20250205	105900	1378515600	15730	15730	15730	15720	1613
637	20250205	105800	1353145970	15730	15750	15750	15730	1362
638	20250205	105700	1331705220	15750	15760	15760	15750	492
639	20250205	105600	1323952950	15770	15770	15770	15760	114
640	20250205	105500	1322155670	15770	15780	15780	15760	209
641	20250205	105400	1318859750	15770	15780	15780	15770	120
642	20250205	105300	1316966330	15780	15780	15780	15780	22
643	20250205	105200	1316619170	15780	15780	15780	15780	34
644	20250205	105100	1316082650	15780	15810	15810	15780	654
645	20250205	105000	1305756890	15810	15810	15810	15810	0
646	20250205	104900	1305756890	15810	15810	15810	15810	0
647	20250205	104800	1305756890	15810	15800	15810	15800	137
648	20250205	104700	1303592270	15800	15820	15820	15800	113
649	20250205	104600	1301806730	15800	15800	15800	15800	0
650	20250205	104500	1301806730	15800	15800	15800	15800	3
651	20250205	104400	1301759330	15800	15800	15800	15800	18
652	20250205	104300	1301474930	15800	15810	15820	15800	790
653	20250205	104200	1288983370	15800	15800	15800	15800	20
654	20250205	104100	1288667370	15830	15830	15830	15760	263
655	20250205	104000	1284508330	15810	15810	15810	15810	68
656	20250205	103900	1283433250	15830	15830	15830	15830	21
657	20250205	103800	1283100820	15840	15790	15840	15770	2232
658	20250205	103700	1247817320	15790	15770	15790	15770	653
659	20250205	103600	1237507470	15770	15740	15770	15740	871
660	20250205	103500	1223789220	15740	15740	15740	15740	230
661	20250205	103400	1220169020	15750	15750	15750	15740	767
662	20250205	103300	1208091330	15750	15750	15750	15750	97
663	20250205	103200	1206563580	15750	15770	15770	15740	1791
664	20250205	103100	1178356580	15770	15800	15800	15770	5382
665	20250205	103000	1093392530	15810	15810	15810	15810	526
666	20250205	102900	1085076470	15810	15850	15850	15810	1930
667	20250205	102800	1054533810	15850	15900	15900	15850	29
668	20250205	102700	1054073660	15900	15900	15900	15900	36
669	20250205	102600	1053501260	15840	15900	15900	15840	11
670	20250205	102500	1053326420	15830	15900	15900	15830	120
671	20250205	102400	1051419680	15900	15840	15900	15840	251
672	20250205	102300	1047433820	15820	15820	15820	15820	0
673	20250205	102200	1047433820	15820	15880	15880	15820	29
674	20250205	102100	1046974440	15880	15830	15880	15830	3946
675	20250205	102000	984435490	15820	15820	15820	15820	9
676	20250205	101900	984293110	15820	15820	15820	15820	493
677	20250205	101800	976493850	15820	15850	15850	15820	57
678	20250205	101700	975590430	15850	15850	15850	15850	500
679	20250205	101600	967665430	15820	15820	15820	15820	18
680	20250205	101500	967380670	15850	15840	15850	15840	1694
681	20250205	101400	940531140	15840	15840	15840	15840	1
682	20250205	101300	940515300	15840	15840	15840	15820	21
683	20250205	101200	940183040	15820	15810	15830	15810	73
684	20250205	101100	939028610	15810	15810	15810	15810	8
685	20250205	101000	938902130	15810	15800	15810	15800	24
686	20250205	100900	938522810	15800	15800	15800	15800	42
687	20250205	100800	937859210	15840	15800	15840	15800	493
688	20250205	100700	930060700	15800	15790	15810	15790	35
689	20250205	100600	929507660	15790	15810	15810	15780	4470
690	20250205	100500	858857090	15810	15820	15820	15810	695
691	20250205	100400	847863880	15830	15850	15860	15830	1315
692	20250205	100300	827042860	15840	15850	15850	15840	1194
693	20250205	100200	808126550	15850	15850	15850	15850	628
694	20250205	100100	798172750	15850	15860	15860	15850	1685
695	20250205	100000	771465100	15860	15870	15880	15860	1132
696	20250205	095900	753510950	15880	15900	15900	15860	2598
697	20250205	095800	712242710	15910	15930	15930	15910	213
698	20250205	095700	708853790	15910	15910	15910	15900	42
699	20250205	095600	708185730	15900	15890	15900	15890	123
700	20250205	095500	706231140	15890	15900	15900	15890	471
701	20250205	095400	698743040	15910	15930	15930	15910	2665
702	20250205	095300	656310640	15940	15970	15980	15940	159
703	20250205	095200	653775070	15940	15940	15940	15940	10
704	20250205	095100	653615670	15940	15940	15940	15940	16
705	20250205	095000	653360630	15930	15920	15940	15920	35
706	20250205	094900	652803390	15920	16000	16000	15920	983
707	20250205	094800	637103500	16020	15980	16020	15980	37
708	20250205	094700	636511140	15980	15960	15980	15950	39
709	20250205	094600	635888860	15960	15960	15960	15940	258
710	20250205	094500	631774820	15950	15920	15990	15920	105
711	20250205	094400	630100280	15920	16000	16000	15910	1780
712	20250205	094300	601712600	16000	15950	16000	15940	242
713	20250205	094200	597853950	15950	15990	15990	15950	929
714	20250205	094100	583004170	15990	16000	16010	15990	259
715	20250205	094000	578858880	15990	15980	15990	15940	48
716	20250205	093900	578093380	15980	15990	16000	15950	753
717	20250205	093800	566051920	15980	15980	15980	15920	1143
718	20250205	093700	547818650	15950	15950	15950	15950	0
719	20250205	093600	547818650	15950	15950	15970	15950	395
720	20250205	093500	541512330	15910	15930	15930	15910	1223
721	20250205	093400	522045840	15930	15930	15960	15930	516
722	20250205	093300	513811140	15920	15920	15920	15920	151
723	20250205	093200	511407220	15920	15920	15920	15920	7
724	20250205	093100	511295780	15920	15920	15920	15920	23
725	20250205	093000	510929620	15910	15900	15940	15900	490
726	20250205	092900	503123620	15900	15900	15900	15900	0
727	20250205	092800	503123620	15900	15920	15920	15900	211
728	20250205	092700	499766170	15900	15910	15910	15900	642
729	20250205	092600	489555560	15910	15920	15920	15900	402
730	20250205	092500	483157560	15920	15930	15930	15910	25
731	20250205	092400	482759580	15920	15930	15930	15900	170
732	20250205	092300	480051880	15880	15880	15880	15880	89
733	20250205	092200	478638560	15880	15900	15900	15880	850
734	20250205	092100	465132640	15890	15880	15890	15880	143
735	20250205	092000	462861740	15880	15880	15880	15880	56
736	20250205	091900	461972460	15880	15890	15890	15880	95
737	20250205	091800	460463000	15890	15900	15900	15890	685
738	20250205	091700	449572290	15980	15970	15980	15970	1000
739	20250205	091600	433592330	15980	15920	15980	15900	592
740	20250205	091500	424175240	15910	15930	15950	15910	1824
741	20250205	091400	395134490	15940	15930	15940	15900	1424
742	20250205	091300	372460370	15930	15930	15940	15920	711
743	20250205	091200	361129260	15910	15890	15910	15880	82
744	20250205	091100	359825830	15890	15920	15920	15880	184
745	20250205	091000	356900530	15920	15870	15930	15850	139
746	20250205	090900	354689200	15850	15880	15900	15850	949
747	20250205	090800	339626460	15890	15900	15900	15870	1029
748	20250205	090700	323274100	15900	15890	15940	15890	174
749	20250205	090600	320507350	15890	15920	15920	15890	1308
750	20250205	090500	299703450	15970	16010	16040	15970	6842
751	20250205	090400	190295840	15980	15910	15980	15900	304
752	20250205	090300	185450910	15910	16000	16160	15900	7243
753	20250205	090200	69846210	15990	16040	16070	15980	1491
754	20250205	090100	45960700	16040	16090	16100	16030	665
755	20250205	090000	35274420	16100	16160	16160	16090	2189