KissMeData/450140/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	214400	28659950245	2970	2970	2970	2970	43287
3	20250205	214300	28659950245	2970	2970	2970	2970	0
4	20250205	214200	28659950245	2970	2970	2970	2970	0
5	20250205	214100	28659950245	2970	2970	2970	2970	0
6	20250205	214000	28659950245	2970	2970	2970	2970	0
7	20250205	213900	28659950245	2970	2970	2970	2970	0
8	20250205	213800	28659950245	2970	2970	2970	2970	0
9	20250205	213700	28659950245	2970	2970	2970	2970	0
10	20250205	213600	28659950245	2970	2970	2970	2970	0
11	20250205	213500	28659950245	2970	2970	2970	2970	0
12	20250205	213400	28659950245	2970	2970	2970	2970	0
13	20250205	213300	28659950245	2970	2970	2970	2970	0
14	20250205	213200	28659950245	2970	2970	2970	2970	0
15	20250205	213100	28659950245	2970	2970	2970	2970	0
16	20250205	213000	28659950245	2970	2970	2970	2970	0
17	20250205	212900	28659950245	2970	2970	2970	2970	0
18	20250205	212800	28659950245	2970	2970	2970	2970	0
19	20250205	212700	28659950245	2970	2970	2970	2970	0
20	20250205	212600	28659950245	2970	2970	2970	2970	0
21	20250205	212500	28659950245	2970	2970	2970	2970	0
22	20250205	212400	28659950245	2970	2970	2970	2970	0
23	20250205	212300	28659950245	2970	2970	2970	2970	0
24	20250205	212200	28659950245	2970	2970	2970	2970	0
25	20250205	212100	28659950245	2970	2970	2970	2970	0
26	20250205	212000	28659950245	2970	2970	2970	2970	0
27	20250205	211900	28659950245	2970	2970	2970	2970	0
28	20250205	211800	28659950245	2970	2970	2970	2970	0
29	20250205	211700	28659950245	2970	2970	2970	2970	0
30	20250205	211600	28659950245	2970	2970	2970	2970	0
31	20250205	211500	28659950245	2970	2970	2970	2970	0
32	20250205	211400	28659950245	2970	2970	2970	2970	43287
33	20250205	211300	28659950245	2970	2970	2970	2970	0
34	20250205	211200	28659950245	2970	2970	2970	2970	0
35	20250205	211100	28659950245	2970	2970	2970	2970	0
36	20250205	211000	28659950245	2970	2970	2970	2970	0
37	20250205	210900	28659950245	2970	2970	2970	2970	0
38	20250205	210800	28659950245	2970	2970	2970	2970	0
39	20250205	210700	28659950245	2970	2970	2970	2970	0
40	20250205	210600	28659950245	2970	2970	2970	2970	0
41	20250205	210500	28659950245	2970	2970	2970	2970	0
42	20250205	210400	28659950245	2970	2970	2970	2970	0
43	20250205	210300	28659950245	2970	2970	2970	2970	0
44	20250205	210200	28659950245	2970	2970	2970	2970	0
45	20250205	210100	28659950245	2970	2970	2970	2970	0
46	20250205	210000	28659950245	2970	2970	2970	2970	0
47	20250205	205900	28659950245	2970	2970	2970	2970	0
48	20250205	205800	28659950245	2970	2970	2970	2970	0
49	20250205	205700	28659950245	2970	2970	2970	2970	0
50	20250205	205600	28659950245	2970	2970	2970	2970	0
51	20250205	205500	28659950245	2970	2970	2970	2970	0
52	20250205	205400	28659950245	2970	2970	2970	2970	0
53	20250205	205300	28659950245	2970	2970	2970	2970	0
54	20250205	205200	28659950245	2970	2970	2970	2970	0
55	20250205	205100	28659950245	2970	2970	2970	2970	0
56	20250205	205000	28659950245	2970	2970	2970	2970	0
57	20250205	204900	28659950245	2970	2970	2970	2970	0
58	20250205	204800	28659950245	2970	2970	2970	2970	0
59	20250205	204700	28659950245	2970	2970	2970	2970	0
60	20250205	204600	28659950245	2970	2970	2970	2970	0
61	20250205	204500	28659950245	2970	2970	2970	2970	0
62	20250205	204400	28659950245	2970	2970	2970	2970	43287
63	20250205	204300	28659950245	2970	2970	2970	2970	0
64	20250205	204200	28659950245	2970	2970	2970	2970	0
65	20250205	204100	28659950245	2970	2970	2970	2970	0
66	20250205	204000	28659950245	2970	2970	2970	2970	0
67	20250205	203900	28659950245	2970	2970	2970	2970	0
68	20250205	203800	28659950245	2970	2970	2970	2970	0
69	20250205	203700	28659950245	2970	2970	2970	2970	0
70	20250205	203600	28659950245	2970	2970	2970	2970	0
71	20250205	203500	28659950245	2970	2970	2970	2970	0
72	20250205	203400	28659950245	2970	2970	2970	2970	0
73	20250205	203300	28659950245	2970	2970	2970	2970	0
74	20250205	203200	28659950245	2970	2970	2970	2970	0
75	20250205	203100	28659950245	2970	2970	2970	2970	0
76	20250205	203000	28659950245	2970	2970	2970	2970	0
77	20250205	202900	28659950245	2970	2970	2970	2970	0
78	20250205	202800	28659950245	2970	2970	2970	2970	0
79	20250205	202700	28659950245	2970	2970	2970	2970	0
80	20250205	202600	28659950245	2970	2970	2970	2970	0
81	20250205	202500	28659950245	2970	2970	2970	2970	0
82	20250205	202400	28659950245	2970	2970	2970	2970	0
83	20250205	202300	28659950245	2970	2970	2970	2970	0
84	20250205	202200	28659950245	2970	2970	2970	2970	0
85	20250205	202100	28659950245	2970	2970	2970	2970	0
86	20250205	202000	28659950245	2970	2970	2970	2970	0
87	20250205	201900	28659950245	2970	2970	2970	2970	0
88	20250205	201800	28659950245	2970	2970	2970	2970	0
89	20250205	201700	28659950245	2970	2970	2970	2970	0
90	20250205	201600	28659950245	2970	2970	2970	2970	0
91	20250205	201500	28659950245	2970	2970	2970	2970	0
92	20250205	201400	28659950245	2970	2970	2970	2970	43287
93	20250205	201300	28659950245	2970	2970	2970	2970	0
94	20250205	201200	28659950245	2970	2970	2970	2970	0
95	20250205	201100	28659950245	2970	2970	2970	2970	0
96	20250205	201000	28659950245	2970	2970	2970	2970	0
97	20250205	200900	28659950245	2970	2970	2970	2970	0
98	20250205	200800	28659950245	2970	2970	2970	2970	0
99	20250205	200700	28659950245	2970	2970	2970	2970	0
100	20250205	200600	28659950245	2970	2970	2970	2970	0
101	20250205	200500	28659950245	2970	2970	2970	2970	0
102	20250205	200400	28659950245	2970	2970	2970	2970	0
103	20250205	200300	28659950245	2970	2970	2970	2970	0
104	20250205	200200	28659950245	2970	2970	2970	2970	0
105	20250205	200100	28659950245	2970	2970	2970	2970	0
106	20250205	200000	28659950245	2970	2970	2970	2970	0
107	20250205	195900	28659950245	2970	2970	2970	2970	0
108	20250205	195800	28659950245	2970	2970	2970	2970	0
109	20250205	195700	28659950245	2970	2970	2970	2970	0
110	20250205	195600	28659950245	2970	2970	2970	2970	0
111	20250205	195500	28659950245	2970	2970	2970	2970	0
112	20250205	195400	28659950245	2970	2970	2970	2970	0
113	20250205	195300	28659950245	2970	2970	2970	2970	0
114	20250205	195200	28659950245	2970	2970	2970	2970	0
115	20250205	195100	28659950245	2970	2970	2970	2970	0
116	20250205	195000	28659950245	2970	2970	2970	2970	0
117	20250205	194900	28659950245	2970	2970	2970	2970	0
118	20250205	194800	28659950245	2970	2970	2970	2970	0
119	20250205	194700	28659950245	2970	2970	2970	2970	0
120	20250205	194600	28659950245	2970	2970	2970	2970	0
121	20250205	194500	28659950245	2970	2970	2970	2970	0
122	20250205	194400	28659950245	2970	2970	2970	2970	43287
123	20250205	194300	28659950245	2970	2970	2970	2970	0
124	20250205	194200	28659950245	2970	2970	2970	2970	0
125	20250205	194100	28659950245	2970	2970	2970	2970	0
126	20250205	194000	28659950245	2970	2970	2970	2970	0
127	20250205	193900	28659950245	2970	2970	2970	2970	0
128	20250205	193800	28659950245	2970	2970	2970	2970	0
129	20250205	193700	28659950245	2970	2970	2970	2970	0
130	20250205	193600	28659950245	2970	2970	2970	2970	0
131	20250205	193500	28659950245	2970	2970	2970	2970	0
132	20250205	193400	28659950245	2970	2970	2970	2970	0
133	20250205	193300	28659950245	2970	2970	2970	2970	0
134	20250205	193200	28659950245	2970	2970	2970	2970	0
135	20250205	193100	28659950245	2970	2970	2970	2970	0
136	20250205	193000	28659950245	2970	2970	2970	2970	0
137	20250205	192900	28659950245	2970	2970	2970	2970	0
138	20250205	192800	28659950245	2970	2970	2970	2970	0
139	20250205	192700	28659950245	2970	2970	2970	2970	0
140	20250205	192600	28659950245	2970	2970	2970	2970	0
141	20250205	192500	28659950245	2970	2970	2970	2970	0
142	20250205	192400	28659950245	2970	2970	2970	2970	0
143	20250205	192300	28659950245	2970	2970	2970	2970	0
144	20250205	192200	28659950245	2970	2970	2970	2970	0
145	20250205	192100	28659950245	2970	2970	2970	2970	0
146	20250205	192000	28659950245	2970	2970	2970	2970	0
147	20250205	191900	28659950245	2970	2970	2970	2970	0
148	20250205	191800	28659950245	2970	2970	2970	2970	0
149	20250205	191700	28659950245	2970	2970	2970	2970	0
150	20250205	191600	28659950245	2970	2970	2970	2970	0
151	20250205	191500	28659950245	2970	2970	2970	2970	0
152	20250205	191400	28659950245	2970	2970	2970	2970	43287
153	20250205	191300	28659950245	2970	2970	2970	2970	0
154	20250205	191200	28659950245	2970	2970	2970	2970	0
155	20250205	191100	28659950245	2970	2970	2970	2970	0
156	20250205	191000	28659950245	2970	2970	2970	2970	0
157	20250205	190900	28659950245	2970	2970	2970	2970	0
158	20250205	190800	28659950245	2970	2970	2970	2970	0
159	20250205	190700	28659950245	2970	2970	2970	2970	0
160	20250205	190600	28659950245	2970	2970	2970	2970	0
161	20250205	190500	28659950245	2970	2970	2970	2970	0
162	20250205	190400	28659950245	2970	2970	2970	2970	0
163	20250205	190300	28659950245	2970	2970	2970	2970	0
164	20250205	190200	28659950245	2970	2970	2970	2970	0
165	20250205	190100	28659950245	2970	2970	2970	2970	0
166	20250205	190000	28659950245	2970	2970	2970	2970	0
167	20250205	185900	28659950245	2970	2970	2970	2970	0
168	20250205	185800	28659950245	2970	2970	2970	2970	0
169	20250205	185700	28659950245	2970	2970	2970	2970	0
170	20250205	185600	28659950245	2970	2970	2970	2970	0
171	20250205	185500	28659950245	2970	2970	2970	2970	0
172	20250205	185400	28659950245	2970	2970	2970	2970	0
173	20250205	185300	28659950245	2970	2970	2970	2970	0
174	20250205	185200	28659950245	2970	2970	2970	2970	0
175	20250205	185100	28659950245	2970	2970	2970	2970	0
176	20250205	185000	28659950245	2970	2970	2970	2970	0
177	20250205	184900	28659950245	2970	2970	2970	2970	0
178	20250205	184800	28659950245	2970	2970	2970	2970	0
179	20250205	184700	28659950245	2970	2970	2970	2970	0
180	20250205	184600	28659950245	2970	2970	2970	2970	0
181	20250205	184500	28659950245	2970	2970	2970	2970	0
182	20250205	184400	28659950245	2970	2970	2970	2970	43287
183	20250205	184300	28659950245	2970	2970	2970	2970	0
184	20250205	184200	28659950245	2970	2970	2970	2970	0
185	20250205	184100	28659950245	2970	2970	2970	2970	0
186	20250205	184000	28659950245	2970	2970	2970	2970	0
187	20250205	183900	28659950245	2970	2970	2970	2970	0
188	20250205	183800	28659950245	2970	2970	2970	2970	0
189	20250205	183700	28659950245	2970	2970	2970	2970	0
190	20250205	183600	28659950245	2970	2970	2970	2970	0
191	20250205	183500	28659950245	2970	2970	2970	2970	0
192	20250205	183400	28659950245	2970	2970	2970	2970	0
193	20250205	183300	28659950245	2970	2970	2970	2970	0
194	20250205	183200	28659950245	2970	2970	2970	2970	0
195	20250205	183100	28659950245	2970	2970	2970	2970	0
196	20250205	183000	28659950245	2970	2970	2970	2970	0
197	20250205	182900	28659950245	2970	2970	2970	2970	0
198	20250205	182800	28659950245	2970	2970	2970	2970	0
199	20250205	182700	28659950245	2970	2970	2970	2970	0
200	20250205	182600	28659950245	2970	2970	2970	2970	0
201	20250205	182500	28659950245	2970	2970	2970	2970	0
202	20250205	182400	28659950245	2970	2970	2970	2970	0
203	20250205	182300	28659950245	2970	2970	2970	2970	0
204	20250205	182200	28659950245	2970	2970	2970	2970	0
205	20250205	182100	28659950245	2970	2970	2970	2970	0
206	20250205	182000	28659950245	2970	2970	2970	2970	0
207	20250205	181900	28659950245	2970	2970	2970	2970	0
208	20250205	181800	28659950245	2970	2970	2970	2970	0
209	20250205	181700	28659950245	2970	2970	2970	2970	0
210	20250205	181600	28659950245	2970	2970	2970	2970	0
211	20250205	181500	28659950245	2970	2970	2970	2970	0
212	20250205	181400	28659950245	2970	2970	2970	2970	43287
213	20250205	181300	28659950245	2970	2970	2970	2970	0
214	20250205	181200	28659950245	2970	2970	2970	2970	0
215	20250205	181100	28659950245	2970	2970	2970	2970	0
216	20250205	181000	28659950245	2970	2970	2970	2970	0
217	20250205	180900	28659950245	2970	2970	2970	2970	0
218	20250205	180800	28659950245	2970	2970	2970	2970	0
219	20250205	180700	28659950245	2970	2970	2970	2970	0
220	20250205	180600	28659950245	2970	2970	2970	2970	0
221	20250205	180500	28659950245	2970	2970	2970	2970	0
222	20250205	180400	28659950245	2970	2970	2970	2970	0
223	20250205	180300	28659950245	2970	2970	2970	2970	0
224	20250205	180200	28659950245	2970	2970	2970	2970	0
225	20250205	180100	28659950245	2970	2970	2970	2970	0
226	20250205	180000	28659950245	2970	2970	2970	2970	0
227	20250205	175900	28659950245	2970	2970	2970	2970	0
228	20250205	175800	28659950245	2970	2970	2970	2970	0
229	20250205	175700	28659950245	2970	2970	2970	2970	0
230	20250205	175600	28659950245	2970	2970	2970	2970	0
231	20250205	175500	28659950245	2970	2970	2970	2970	0
232	20250205	175400	28659950245	2970	2970	2970	2970	0
233	20250205	175300	28659950245	2970	2970	2970	2970	0
234	20250205	175200	28659950245	2970	2970	2970	2970	0
235	20250205	175100	28659950245	2970	2970	2970	2970	0
236	20250205	175000	28659950245	2970	2970	2970	2970	0
237	20250205	174900	28659950245	2970	2970	2970	2970	0
238	20250205	174800	28659950245	2970	2970	2970	2970	0
239	20250205	174700	28659950245	2970	2970	2970	2970	0
240	20250205	174600	28659950245	2970	2970	2970	2970	0
241	20250205	174500	28659950245	2970	2970	2970	2970	0
242	20250205	174400	28659950245	2970	2970	2970	2970	43287
243	20250205	174300	28659950245	2970	2970	2970	2970	0
244	20250205	174200	28659950245	2970	2970	2970	2970	0
245	20250205	174100	28659950245	2970	2970	2970	2970	0
246	20250205	174000	28659950245	2970	2970	2970	2970	0
247	20250205	173900	28659950245	2970	2970	2970	2970	0
248	20250205	173800	28659950245	2970	2970	2970	2970	0
249	20250205	173700	28659950245	2970	2970	2970	2970	0
250	20250205	173600	28659950245	2970	2970	2970	2970	0
251	20250205	173500	28659950245	2970	2970	2970	2970	0
252	20250205	173400	28659950245	2970	2970	2970	2970	0
253	20250205	173300	28659950245	2970	2970	2970	2970	0
254	20250205	173200	28659950245	2970	2970	2970	2970	0
255	20250205	173100	28659950245	2970	2970	2970	2970	0
256	20250205	173000	28659950245	2970	2970	2970	2970	0
257	20250205	172900	28659950245	2970	2970	2970	2970	0
258	20250205	172800	28659950245	2970	2970	2970	2970	0
259	20250205	172700	28659950245	2970	2970	2970	2970	0
260	20250205	172600	28659950245	2970	2970	2970	2970	0
261	20250205	172500	28659950245	2970	2970	2970	2970	0
262	20250205	172400	28659950245	2970	2970	2970	2970	0
263	20250205	172300	28659950245	2970	2970	2970	2970	0
264	20250205	172200	28659950245	2970	2970	2970	2970	0
265	20250205	172100	28659950245	2970	2970	2970	2970	0
266	20250205	172000	28659950245	2970	2970	2970	2970	0
267	20250205	171900	28659950245	2970	2970	2970	2970	0
268	20250205	171800	28659950245	2970	2970	2970	2970	0
269	20250205	171700	28659950245	2970	2970	2970	2970	0
270	20250205	171600	28659950245	2970	2970	2970	2970	0
271	20250205	171500	28659950245	2970	2970	2970	2970	0
272	20250205	171400	28659950245	2970	2970	2970	2970	43287
273	20250205	171300	28659950245	2970	2970	2970	2970	0
274	20250205	171200	28659950245	2970	2970	2970	2970	0
275	20250205	171100	28659950245	2970	2970	2970	2970	0
276	20250205	171000	28659950245	2970	2970	2970	2970	0
277	20250205	170900	28659950245	2970	2970	2970	2970	0
278	20250205	170800	28659950245	2970	2970	2970	2970	0
279	20250205	170700	28659950245	2970	2970	2970	2970	0
280	20250205	170600	28659950245	2970	2970	2970	2970	0
281	20250205	170500	28659950245	2970	2970	2970	2970	0
282	20250205	170400	28659950245	2970	2970	2970	2970	0
283	20250205	170300	28659950245	2970	2970	2970	2970	0
284	20250205	170200	28659950245	2970	2970	2970	2970	0
285	20250205	170100	28659950245	2970	2970	2970	2970	0
286	20250205	170000	28659950245	2970	2970	2970	2970	0
287	20250205	165900	28659950245	2970	2970	2970	2970	0
288	20250205	165800	28659950245	2970	2970	2970	2970	0
289	20250205	165700	28659950245	2970	2970	2970	2970	0
290	20250205	165600	28659950245	2970	2970	2970	2970	0
291	20250205	165500	28659950245	2970	2970	2970	2970	0
292	20250205	165400	28659950245	2970	2970	2970	2970	0
293	20250205	165300	28659950245	2970	2970	2970	2970	0
294	20250205	165200	28659950245	2970	2970	2970	2970	0
295	20250205	165100	28659950245	2970	2970	2970	2970	0
296	20250205	165000	28659950245	2970	2970	2970	2970	0
297	20250205	164900	28659950245	2970	2970	2970	2970	0
298	20250205	164800	28659950245	2970	2970	2970	2970	0
299	20250205	164700	28659950245	2970	2970	2970	2970	0
300	20250205	164600	28659950245	2970	2970	2970	2970	0
301	20250205	164500	28659950245	2970	2970	2970	2970	0
302	20250205	164400	28659950245	2970	2970	2970	2970	43287
303	20250205	164300	28659950245	2970	2970	2970	2970	0
304	20250205	164200	28659950245	2970	2970	2970	2970	0
305	20250205	164100	28659950245	2970	2970	2970	2970	0
306	20250205	164000	28659950245	2970	2970	2970	2970	0
307	20250205	163900	28659950245	2970	2970	2970	2970	0
308	20250205	163800	28659950245	2970	2970	2970	2970	0
309	20250205	163700	28659950245	2970	2970	2970	2970	0
310	20250205	163600	28659950245	2970	2970	2970	2970	0
311	20250205	163500	28659950245	2970	2970	2970	2970	0
312	20250205	163400	28659950245	2970	2970	2970	2970	0
313	20250205	163300	28659950245	2970	2970	2970	2970	0
314	20250205	163200	28659950245	2970	2970	2970	2970	0
315	20250205	163100	28659950245	2970	2970	2970	2970	0
316	20250205	163000	28659950245	2970	2970	2970	2970	0
317	20250205	162900	28659950245	2970	2970	2970	2970	0
318	20250205	162800	28659950245	2970	2970	2970	2970	0
319	20250205	162700	28659950245	2970	2970	2970	2970	0
320	20250205	162600	28659950245	2970	2970	2970	2970	0
321	20250205	162500	28659950245	2970	2970	2970	2970	0
322	20250205	162400	28659950245	2970	2970	2970	2970	0
323	20250205	162300	28659950245	2970	2970	2970	2970	0
324	20250205	162200	28659950245	2970	2970	2970	2970	0
325	20250205	162100	28659950245	2970	2970	2970	2970	0
326	20250205	162000	28659950245	2970	2970	2970	2970	0
327	20250205	161900	28659950245	2970	2970	2970	2970	0
328	20250205	161800	28659950245	2970	2970	2970	2970	0
329	20250205	161700	28659950245	2970	2970	2970	2970	0
330	20250205	161600	28659950245	2970	2970	2970	2970	0
331	20250205	161500	28659950245	2970	2970	2970	2970	0
332	20250205	161400	28659950245	2970	2970	2970	2970	43287
333	20250205	161300	28659950245	2970	2970	2970	2970	0
334	20250205	161200	28659950245	2970	2970	2970	2970	0
335	20250205	161100	28659950245	2970	2970	2970	2970	0
336	20250205	161000	28659950245	2970	2970	2970	2970	0
337	20250205	160900	28659950245	2970	2970	2970	2970	0
338	20250205	160800	28659950245	2970	2970	2970	2970	0
339	20250205	160700	28659950245	2970	2970	2970	2970	0
340	20250205	160600	28659950245	2970	2970	2970	2970	0
341	20250205	160500	28659950245	2970	2970	2970	2970	0
342	20250205	160400	28659950245	2970	2970	2970	2970	0
343	20250205	160300	28659950245	2970	2970	2970	2970	0
344	20250205	160200	28659950245	2970	2970	2970	2970	0
345	20250205	160100	28659950245	2970	2970	2970	2970	0
346	20250205	160000	28659950245	2970	2970	2970	2970	0
347	20250205	155900	28659950245	2970	2970	2970	2970	0
348	20250205	155800	28659950245	2970	2970	2970	2970	0
349	20250205	155700	28659950245	2970	2970	2970	2970	0
350	20250205	155600	28659950245	2970	2970	2970	2970	0
351	20250205	155500	28659950245	2970	2970	2970	2970	0
352	20250205	155400	28659950245	2970	2970	2970	2970	0
353	20250205	155300	28659950245	2970	2970	2970	2970	0
354	20250205	155200	28659950245	2970	2970	2970	2970	0
355	20250205	155100	28659950245	2970	2970	2970	2970	0
356	20250205	155000	28659950245	2970	2970	2970	2970	0
357	20250205	154900	28659950245	2970	2970	2970	2970	0
358	20250205	154800	28659950245	2970	2970	2970	2970	0
359	20250205	154700	28659950245	2970	2970	2970	2970	0
360	20250205	154600	28659950245	2970	2970	2970	2970	0
361	20250205	154500	28659950245	2970	2970	2970	2970	0
362	20250205	154400	28659950245	2970	2970	2970	2970	43287
363	20250205	154300	28659950245	2970	2970	2970	2970	0
364	20250205	154200	28659950245	2970	2970	2970	2970	0
365	20250205	154100	28659950245	2970	2970	2970	2970	0
366	20250205	154000	28659950245	2970	2970	2970	2970	0
367	20250205	153900	28659950245	2970	2970	2970	2970	0
368	20250205	153800	28659950245	2970	2970	2970	2970	0
369	20250205	153700	28659950245	2970	2970	2970	2970	0
370	20250205	153600	28659950245	2970	2970	2970	2970	0
371	20250205	153500	28659950245	2970	2970	2970	2970	0
372	20250205	153400	28659950245	2970	2970	2970	2970	0
373	20250205	153300	28659950245	2970	2970	2970	2970	0
374	20250205	153200	28659950245	2970	2970	2970	2970	0
375	20250205	153100	28659950245	2970	2970	2970	2970	0
376	20250205	153000	28659950245	2970	2970	2970	2970	43287
377	20250205	152900	28531387855	2980	2980	2980	2980	0
378	20250205	152800	28531387855	2980	2980	2980	2980	0
379	20250205	152700	28531387855	2980	2980	2980	2980	0
380	20250205	152600	28531387855	2980	2980	2980	2980	0
381	20250205	152500	28531387855	2980	2980	2980	2980	0
382	20250205	152400	28531387855	2980	2980	2980	2980	0
383	20250205	152300	28531387855	2980	2980	2980	2980	0
384	20250205	152200	28531387855	2980	2980	2980	2980	0
385	20250205	152100	28531387855	2980	2980	2980	2980	0
386	20250205	152000	28531387855	2980	2980	2980	2980	0
387	20250205	151900	28531387855	2980	2970	2980	2965	13741
388	20250205	151800	28490522690	2965	2970	2975	2960	12977
389	20250205	151700	28452009020	2970	2965	2980	2965	10345
390	20250205	151600	28421264110	2965	2960	2970	2950	17624
391	20250205	151500	28369118870	2965	2960	2970	2955	8773
392	20250205	151400	28343142520	2960	2985	2985	2960	16979
393	20250205	151300	28292762390	2980	2985	2985	2980	6351
394	20250205	151200	28273832125	2980	2980	2980	2980	4655
395	20250205	151100	28259960225	2980	2985	2985	2960	19373
396	20250205	151000	28202395530	2985	2980	2985	2975	3705
397	20250205	150900	28191359345	2980	2985	2985	2980	7920
398	20250205	150800	28167751715	2985	2990	2995	2985	5752
399	20250205	150700	28150564685	2990	2990	2995	2985	3665
400	20250205	150600	28139609310	2990	2990	2990	2985	3658
401	20250205	150500	28128671895	2990	2990	2990	2980	7527
402	20250205	150400	28106208810	2990	2995	2995	2980	4804
403	20250205	150300	28091864650	2980	2990	2995	2980	6600
404	20250205	150200	28072133945	2990	2990	2995	2985	3205
405	20250205	150100	28062564425	2990	2985	2990	2985	6461
406	20250205	150000	28043267170	2985	2990	2990	2985	2153
407	20250205	145900	28036837010	2990	2990	2990	2985	973
408	20250205	145800	28033928975	2990	2990	2995	2985	3847
409	20250205	145700	28022432410	2990	2985	2990	2985	2376
410	20250205	145600	28015339895	2985	2990	2990	2980	4654
411	20250205	145500	28001450015	2985	2985	2990	2985	1514
412	20250205	145400	27996930460	2985	2995	2995	2985	2336
413	20250205	145300	27989945855	2995	3000	3000	2990	11313
414	20250205	145200	27956068650	3000	2990	3005	2990	16932
415	20250205	145100	27905315950	2990	2985	2995	2985	1077
416	20250205	145000	27902096445	2980	2980	2990	2980	4462
417	20250205	144900	27888770475	2975	2990	2990	2975	3811
418	20250205	144800	27877407075	2990	2990	2990	2985	523
419	20250205	144700	27875843560	2990	2995	2995	2990	1607
420	20250205	144600	27871038080	2990	2990	2995	2990	5323
421	20250205	144500	27855121980	2990	2990	2995	2990	10361
422	20250205	144400	27824130825	2985	2985	2990	2980	3892
423	20250205	144300	27812523840	2985	2985	2985	2980	578
424	20250205	144200	27810799010	2980	2980	2980	2975	2509
425	20250205	144100	27803324105	2980	2980	2980	2970	898
426	20250205	144000	27800656070	2980	2980	2980	2970	2527
427	20250205	143900	27793136555	2975	2980	2980	2970	1060
428	20250205	143800	27789982510	2980	2975	2980	2975	5370
429	20250205	143700	27774006525	2975	2975	2980	2970	713
430	20250205	143600	27771885555	2970	2975	2975	2970	3024
431	20250205	143500	27762902650	2975	2980	2980	2975	585
432	20250205	143400	27761162250	2980	2975	2980	2975	1061
433	20250205	143300	27758005425	2975	2970	2980	2970	3572
434	20250205	143200	27747385495	2970	2975	2975	2965	4586
435	20250205	143100	27733784490	2975	2980	2980	2965	2001
436	20250205	143000	27727850155	2980	2970	2980	2970	3875
437	20250205	142900	27716330045	2970	2985	2985	2970	3761
438	20250205	142800	27705145480	2985	2985	2985	2980	3173
439	20250205	142700	27695689665	2985	2985	2985	2980	110
440	20250205	142600	27695361820	2980	2985	2985	2980	2358
441	20250205	142500	27688334405	2985	2980	2985	2980	3217
442	20250205	142400	27678739935	2980	2975	2980	2975	463
443	20250205	142300	27677361425	2975	2980	2980	2975	1436
444	20250205	142200	27673089115	2980	2980	2985	2975	727
445	20250205	142100	27670923200	2980	2970	2980	2965	9080
446	20250205	142000	27643939180	2970	2970	2970	2965	1106
447	20250205	141900	27640657985	2970	2970	2970	2965	856
448	20250205	141800	27638119760	2970	2975	2975	2970	307
449	20250205	141700	27637207865	2975	2975	2975	2965	3917
450	20250205	141600	27625574475	2970	2975	2975	2970	367
451	20250205	141500	27624484400	2975	2975	2980	2970	1478
452	20250205	141400	27620088835	2975	2985	2985	2965	3044
453	20250205	141300	27611044735	2985	2975	2985	2975	5041
454	20250205	141200	27596024315	2975	2970	2975	2965	181
455	20250205	141100	27595486740	2970	2965	2970	2965	849
456	20250205	141000	27592968070	2965	2970	2970	2965	326
457	20250205	140900	27592001470	2965	2960	2970	2960	87
458	20250205	140800	27591743665	2960	2975	2975	2960	2069
459	20250205	140700	27585608880	2965	2975	2975	2965	499
460	20250205	140600	27584126770	2970	2975	2980	2970	94
461	20250205	140500	27583847120	2975	2975	2980	2970	1082
462	20250205	140400	27580628095	2975	2970	2975	2970	179
463	20250205	140300	27580096460	2970	2970	2975	2965	2476
464	20250205	140200	27572741120	2970	2975	2975	2970	393
465	20250205	140100	27571572340	2965	2975	2975	2965	2466
466	20250205	140000	27564253500	2970	2975	2980	2970	468
467	20250205	135900	27562860280	2970	2985	2985	2970	593
468	20250205	135800	27561091710	2970	2975	2990	2970	2936
469	20250205	135700	27552348470	2975	2975	2980	2970	3996
470	20250205	135600	27540461845	2975	2960	3005	2955	12068
471	20250205	135500	27504407720	2955	2965	2965	2955	10546
472	20250205	135400	27473237830	2960	2970	2970	2960	4053
473	20250205	135300	27461238285	2960	2960	2960	2960	2257
474	20250205	135200	27454557565	2960	2970	2970	2960	1080
475	20250205	135100	27451359425	2970	2970	2985	2970	3296
476	20250205	135000	27441561890	2970	2960	2970	2955	4975
477	20250205	134900	27426831130	2965	2955	2965	2950	5005
478	20250205	134800	27412022670	2955	2955	2965	2950	18041
479	20250205	134700	27358761815	2955	2985	2985	2955	15274
480	20250205	134600	27313519980	2985	2980	2985	2970	3913
481	20250205	134500	27301863620	2980	2975	2980	2970	2053
482	20250205	134400	27295762110	2970	2980	2980	2970	1333
483	20250205	134300	27291797060	2970	2975	2980	2970	1041
484	20250205	134200	27288700240	2970	2975	2975	2965	3327
485	20250205	134100	27278831960	2975	2965	2975	2965	1141
486	20250205	134000	27275444245	2970	2965	2975	2965	588
487	20250205	133900	27273696965	2975	2975	2975	2965	4634
488	20250205	133800	27259948630	2975	2975	2980	2960	14264
489	20250205	133700	27217647550	2980	2970	2985	2970	1940
490	20250205	133600	27211883850	2970	2985	2985	2970	3682
491	20250205	133500	27200942430	2985	2985	2990	2970	11645
492	20250205	133400	27166280985	2990	2990	2995	2980	2948
493	20250205	133300	27157478045	2990	2985	2995	2980	4056
494	20250205	133200	27145368770	2980	2995	2995	2980	1100
495	20250205	133100	27142079425	3000	2990	3000	2985	1152
496	20250205	133000	27138629330	2990	2975	2990	2970	7008
497	20250205	132900	27117776670	2970	2980	2985	2970	6600
498	20250205	132800	27098128715	2985	2995	2995	2975	16037
499	20250205	132700	27050353525	2995	2990	3005	2985	10753
500	20250205	132600	27018162120	2990	2975	2990	2975	5236
501	20250205	132500	27002569260	2975	2985	2985	2975	2104
502	20250205	132400	26996306685	2980	2995	3000	2975	6891
503	20250205	132300	26975759735	2995	3000	3000	2985	3116
504	20250205	132200	26966431465	2995	3005	3005	2995	6973
505	20250205	132100	26945529890	2995	2990	3010	2985	5357
506	20250205	132000	26929474305	2985	2985	2990	2980	3081
507	20250205	131900	26920281435	2995	2995	3000	2980	4154
508	20250205	131800	26907868385	2995	3000	3000	2990	2009
509	20250205	131700	26901850825	2995	3000	3010	2995	15588
510	20250205	131600	26855013130	3000	2990	3000	2985	3307
511	20250205	131500	26845113850	2990	2985	2995	2980	2670
512	20250205	131400	26837134990	2990	2985	2990	2985	1184
513	20250205	131300	26833600225	2990	2980	2990	2975	12755
514	20250205	131200	26795620665	2980	2990	2995	2980	8161
515	20250205	131100	26771276685	2995	3005	3005	2985	2412
516	20250205	131000	26764061745	3000	2980	3005	2980	7133
517	20250205	130900	26742715540	2985	2990	2995	2975	7668
518	20250205	130800	26719850195	2995	3005	3005	2985	15419
519	20250205	130700	26673728670	2995	3005	3005	2995	3542
520	20250205	130600	26663099525	3005	3005	3005	3005	1065
521	20250205	130500	26659899200	3005	2995	3005	2995	3972
522	20250205	130400	26647984870	2995	2990	3000	2985	12808
523	20250205	130300	26609716690	2990	3000	3010	2990	19128
524	20250205	130200	26552498010	2995	3005	3010	2995	6912
525	20250205	130100	26531756255	3010	3005	3015	3005	957
526	20250205	130000	26528877700	3010	3005	3010	2995	2047
527	20250205	125900	26522723940	3005	3010	3010	2995	7780
528	20250205	125800	26499381495	3010	3010	3015	3000	3464
529	20250205	125700	26488966200	3015	3015	3020	3010	5181
530	20250205	125600	26473337990	3015	3005	3015	3000	5049
531	20250205	125500	26458155580	3005	3000	3005	2995	6298
532	20250205	125400	26439272220	3000	2995	3000	2995	8895
533	20250205	125300	26412626030	3000	3000	3005	2995	8898
534	20250205	125200	26385941620	3005	3000	3005	2995	8204
535	20250205	125100	26361353375	3005	3010	3015	2995	36250
536	20250205	125000	26252596025	3010	3020	3020	3005	6572
537	20250205	124900	26232828755	3020	3010	3020	3010	1939
538	20250205	124800	26226985320	3015	3010	3015	3005	11332
539	20250205	124700	26192889565	3010	3025	3025	3010	11512
540	20250205	124600	26158187175	3020	3020	3025	3005	12854
541	20250205	124500	26119429190	3010	3020	3030	3005	27411
542	20250205	124400	26036845970	3030	3025	3035	3015	20278
543	20250205	124300	25975556380	3025	3025	3035	3025	13491
544	20250205	124200	25934718980	3025	3030	3040	3025	21298
545	20250205	124100	25870217030	3035	3045	3045	3030	12700
546	20250205	124000	25831686395	3040	3045	3050	3040	13177
547	20250205	123900	25791598970	3040	3040	3055	3035	8389
548	20250205	123800	25766056265	3040	3030	3045	3025	19303
549	20250205	123700	25707516680	3035	3040	3045	3025	22812
550	20250205	123600	25638307295	3045	3050	3065	3030	50565
551	20250205	123500	25484449465	3050	3070	3075	3050	19061
552	20250205	123400	25426168160	3070	3075	3075	3055	10438
553	20250205	123300	25394153340	3080	3060	3080	3050	21034
554	20250205	123200	25329709730	3065	3075	3080	3050	29204
555	20250205	123100	25240267510	3080	3070	3090	3060	15656
556	20250205	123000	25192116395	3070	3080	3085	3060	17399
557	20250205	122900	25138646615	3085	3095	3095	3060	33901
558	20250205	122800	25034276635	3095	3085	3105	3080	56810
559	20250205	122700	24858822730	3085	3070	3100	3070	40999
560	20250205	122600	24732305190	3070	3065	3090	3040	38531
561	20250205	122500	24614400130	3065	3070	3110	3050	42819
562	20250205	122400	24482504785	3065	3050	3085	3050	24578
563	20250205	122300	24407197430	3050	3060	3080	3050	60064
564	20250205	122200	24223257165	3060	3090	3100	3055	77089
565	20250205	122100	23986425860	3095	3090	3125	3075	164509
566	20250205	122000	23476209530	3090	3030	3095	3030	135191
567	20250205	121900	23060947355	3030	3045	3050	3015	56226
568	20250205	121800	22890689350	3045	3070	3075	3025	98534
569	20250205	121700	22590394745	3075	3110	3120	3060	180071
570	20250205	121600	22034092945	3110	3015	3125	3015	327355
571	20250205	121500	21024470725	3015	2995	3035	2995	34472
572	20250205	121400	20920502085	2995	2990	2995	2975	15448
573	20250205	121300	20874404145	2985	2990	3010	2985	17765
574	20250205	121200	20821221620	2985	3000	3010	2985	26620
575	20250205	121100	20741465705	3000	3005	3020	2990	49538
576	20250205	121000	20592436340	3000	3020	3030	2985	76234
577	20250205	120900	20363052260	3025	3045	3055	3000	197416
578	20250205	120800	19765319330	3045	2960	3060	2950	150012
579	20250205	120700	19311844395	2955	2940	2960	2935	9406
580	20250205	120600	19284066815	2945	2935	2945	2935	3055
581	20250205	120500	19275086985	2935	2940	2940	2935	505
582	20250205	120400	19273604615	2940	2940	2940	2940	17
583	20250205	120300	19273554635	2940	2935	2940	2930	3731
584	20250205	120200	19262599400	2935	2940	2940	2915	15878
585	20250205	120100	19216209825	2940	2935	2940	2935	876
586	20250205	120000	19213638705	2935	2930	2935	2930	611
587	20250205	115900	19211847785	2930	2940	2940	2930	475
588	20250205	115800	19210455915	2940	2940	2940	2925	9363
589	20250205	115700	19183049110	2930	2930	2940	2930	533
590	20250205	115600	19181483150	2930	2930	2935	2930	121
591	20250205	115500	19181128610	2940	2940	2940	2930	2122
592	20250205	115400	19174898760	2940	2925	2940	2925	5900
593	20250205	115300	19157628070	2930	2930	2940	2925	3525
594	20250205	115200	19147300865	2930	2930	2930	2930	1147
595	20250205	115100	19143940155	2940	2930	2940	2930	943
596	20250205	115000	19141176300	2930	2930	2940	2930	3721
597	20250205	114900	19130273760	2930	2940	2940	2930	4312
598	20250205	114800	19117637060	2935	2945	2945	2930	1986
599	20250205	114700	19111807480	2935	2945	2945	2935	2253
600	20250205	114600	19105193595	2950	2945	2950	2935	856
601	20250205	114500	19102678550	2935	2935	2950	2935	9311
602	20250205	114400	19075350510	2935	2935	2950	2935	139
603	20250205	114300	19074942360	2940	2935	2950	2930	4849
604	20250205	114200	19060707520	2930	2940	2940	2930	1684
605	20250205	114100	19055766795	2940	2935	2945	2930	8289
606	20250205	114000	19031445310	2935	2950	2950	2935	6698
607	20250205	113900	19011762860	2950	2945	2955	2940	690
608	20250205	113800	19009729845	2955	2950	2955	2950	2240
609	20250205	113700	19003121790	2950	2955	2955	2935	3218
610	20250205	113600	18993666250	2955	2945	2955	2940	568
611	20250205	113500	18991994080	2955	2940	2955	2935	5001
612	20250205	113400	18977301555	2940	2945	2955	2940	3513
613	20250205	113300	18966963395	2950	2945	2955	2945	4084
614	20250205	113200	18954921345	2945	2960	2960	2945	3858
615	20250205	113100	18943558020	2960	2950	2960	2945	4585
616	20250205	113000	18930040615	2950	2960	2960	2950	5196
617	20250205	112900	18914692345	2960	2950	2965	2950	5689
618	20250205	112800	18897866460	2945	2950	2955	2930	11212
619	20250205	112700	18864928790	2945	2950	2950	2935	8794
620	20250205	112600	18839055205	2950	2950	2950	2940	10959
621	20250205	112500	18806803630	2950	2965	2970	2940	15970
622	20250205	112400	18759703390	2960	2965	2965	2960	1486
623	20250205	112300	18755304465	2960	2965	2970	2955	6580
624	20250205	112200	18735817000	2970	2970	2970	2960	9178
625	20250205	112100	18708595010	2965	2955	2970	2955	5992
626	20250205	112000	18690843155	2955	2975	2975	2955	12861
627	20250205	111900	18652759755	2965	2960	2980	2955	19284
628	20250205	111800	18595527560	2960	2990	2990	2955	38993
629	20250205	111700	18479657520	2990	2985	3010	2970	96464
630	20250205	111600	18191145330	2985	2975	2990	2965	56592
631	20250205	111500	18022546055	2970	2945	2975	2945	30173
632	20250205	111400	17933181300	2950	2950	2955	2945	17176
633	20250205	111300	17882504800	2950	2945	2950	2940	10526
634	20250205	111200	17851485475	2945	2935	2945	2935	4164
635	20250205	111100	17839230445	2940	2940	2945	2930	10745
636	20250205	111000	17807691470	2935	2940	2950	2935	20285
637	20250205	110900	17747980935	2935	2925	2940	2925	3897
638	20250205	110800	17736540505	2935	2930	2935	2925	6916
639	20250205	110700	17716289020	2935	2945	2950	2925	9445
640	20250205	110600	17688543500	2935	2940	2950	2935	10104
641	20250205	110500	17658808270	2945	2930	2950	2930	18249
642	20250205	110400	17605115615	2940	2935	2940	2925	29681
643	20250205	110300	17517994455	2925	2935	2935	2925	9633
644	20250205	110200	17489771710	2930	2935	2945	2930	6397
645	20250205	110100	17471007025	2945	2935	2945	2935	7697
646	20250205	110000	17448404675	2940	2935	2940	2930	3410
647	20250205	105900	17438389025	2930	2935	2940	2930	14189
648	20250205	105800	17396798180	2940	2945	2955	2935	10591
649	20250205	105700	17365626120	2940	2925	2945	2925	4537
650	20250205	105600	17352292995	2945	2925	2945	2920	12998
651	20250205	105500	17314296375	2930	2935	2935	2925	6971
652	20250205	105400	17293901055	2935	2940	2940	2925	2458
653	20250205	105300	17286699830	2940	2945	2945	2925	10147
654	20250205	105200	17256912970	2945	2955	2960	2945	12392
655	20250205	105100	17220287725	2955	2950	2955	2940	19004
656	20250205	105000	17164282690	2950	2940	2950	2935	22282
657	20250205	104900	17098754270	2940	2925	2940	2925	6277
658	20250205	104800	17080354135	2925	2930	2935	2925	2028
659	20250205	104700	17074412060	2935	2930	2935	2930	815
660	20250205	104600	17072020340	2935	2935	2935	2930	637
661	20250205	104500	17070153240	2935	2930	2935	2925	670
662	20250205	104400	17068189750	2930	2930	2935	2930	4146
663	20250205	104300	17056040455	2935	2930	2935	2925	8489
664	20250205	104200	17031178980	2930	2930	2940	2925	12425
665	20250205	104100	16994743570	2930	2930	2935	2925	8189
666	20250205	104000	16970748140	2930	2930	2930	2925	877
667	20250205	103900	16968181030	2930	2930	2930	2925	2363
668	20250205	103800	16961268990	2930	2925	2935	2920	11017
669	20250205	103700	16928997710	2925	2920	2925	2915	1473
670	20250205	103600	16924700955	2920	2915	2920	2910	4642
671	20250205	103500	16911169930	2915	2920	2920	2910	2159
672	20250205	103400	16904875960	2915	2915	2920	2915	2685
673	20250205	103300	16897049175	2915	2915	2920	2910	4907
674	20250205	103200	16882744630	2910	2920	2925	2905	21653
675	20250205	103100	16819706435	2915	2920	2925	2915	10924
676	20250205	103000	16787847805	2925	2925	2925	2915	3184
677	20250205	102900	16778562835	2925	2925	2925	2915	6119
678	20250205	102800	16760687320	2925	2915	2925	2915	4400
679	20250205	102700	16747838885	2915	2910	2925	2905	19977
680	20250205	102600	16689690175	2910	2930	2930	2905	26781
681	20250205	102500	16611672200	2925	2920	2935	2915	11313
682	20250205	102400	16578621385	2920	2925	2935	2915	24896
683	20250205	102300	16505898630	2925	2935	2940	2925	5444
684	20250205	102200	16489945775	2930	2940	2945	2930	1943
685	20250205	102100	16484242260	2945	2945	2950	2930	7987
686	20250205	102000	16460772600	2935	2950	2950	2925	24413
687	20250205	101900	16389111410	2950	2945	2955	2945	13879
688	20250205	101800	16348172425	2945	2960	2965	2945	15912
689	20250205	101700	16301195165	2965	2970	2980	2945	71389
690	20250205	101600	16089379635	2965	2940	2990	2935	101313
691	20250205	101500	15788652305	2935	2935	2940	2930	12911
692	20250205	101400	15750756780	2930	2925	2930	2920	2728
693	20250205	101300	15742771005	2920	2930	2930	2915	4709
694	20250205	101200	15729008115	2920	2920	2930	2910	8203
695	20250205	101100	15705079605	2910	2910	2920	2905	9480
696	20250205	101000	15677483040	2910	2925	2925	2910	25036
697	20250205	100900	15604576235	2925	2925	2930	2910	17812
698	20250205	100800	15552587850	2925	2930	2935	2925	7846
699	20250205	100700	15529596620	2930	2925	2935	2925	4883
700	20250205	100600	15515296350	2925	2915	2930	2915	4981
701	20250205	100500	15500731735	2920	2935	2935	2915	61489
702	20250205	100400	15320852180	2935	2935	2945	2930	10219
703	20250205	100300	15290841890	2935	2935	2945	2925	10860
704	20250205	100200	15258948370	2940	2930	2940	2925	13832
705	20250205	100100	15218448070	2930	2925	2940	2920	21941
706	20250205	100000	15154217840	2925	2940	2945	2925	18284
707	20250205	095900	15100601335	2935	2945	2950	2935	13281
708	20250205	095800	15061584650	2945	2955	2965	2940	30982
709	20250205	095700	14970175110	2950	2950	2965	2940	31863
710	20250205	095600	14876054230	2945	2940	2950	2940	6051
711	20250205	095500	14858250250	2935	2945	2945	2935	8993
712	20250205	095400	14831808325	2945	2935	2970	2935	65948
713	20250205	095300	14637353000	2940	2945	2945	2930	30669
714	20250205	095200	14547321780	2940	2935	2945	2935	14944
715	20250205	095100	14503414625	2945	2950	2950	2935	79089
716	20250205	095000	14270908695	2950	2970	2970	2935	51883
717	20250205	094900	14118039915	2970	2960	2975	2950	30455
718	20250205	094800	14027941955	2955	2985	2985	2955	30189
719	20250205	094700	13938341250	2990	2980	2990	2965	28569
720	20250205	094600	13853436610	2975	2970	2990	2960	67988
721	20250205	094500	13651474695	2970	3000	3005	2965	51338
722	20250205	094400	13498401795	3000	2995	3010	2980	47851
723	20250205	094300	13355246980	2995	3010	3025	2995	27424
724	20250205	094200	13272745930	3015	3000	3030	3000	38165
725	20250205	094100	13157782270	3005	3015	3030	3005	41949
726	20250205	094000	13031194065	3010	2985	3045	2965	170117
727	20250205	093900	12519119830	2985	3015	3055	2950	199233
728	20250205	093800	11921254865	3015	3055	3085	3015	106568
729	20250205	093700	11596728090	3055	3055	3085	3040	66750
730	20250205	093600	11392271310	3065	3060	3090	3040	80233
731	20250205	093500	11146896615	3055	3090	3105	3045	167019
732	20250205	093400	10634897590	3090	3090	3150	3075	353788
733	20250205	093300	9534001100	3085	3115	3115	3015	343531
734	20250205	093200	8480094300	3115	3160	3225	3080	623059
735	20250205	093100	6520477065	3165	3170	3200	3130	450911
736	20250205	093000	5090246165	3170	3035	3200	3005	1336851
737	20250205	092900	916114110	3020	3020	3020	3020	0
738	20250205	092800	916114110	3020	2970	3020	2970	23492
739	20250205	092700	845533735	2990	2775	2990	2770	140088
740	20250205	092600	441398155	2780	2780	2780	2775	2182
741	20250205	092500	435340090	2785	2785	2785	2785	1
742	20250205	092400	435337305	2785	2775	2785	2775	15220
743	20250205	092300	393004725	2765	2770	2770	2765	1114
744	20250205	092200	389923425	2770	2775	2775	2770	4417
745	20250205	092100	377681405	2775	2780	2780	2770	4126
746	20250205	092000	366220325	2770	2775	2780	2770	2421
747	20250205	091900	359503930	2780	2780	2780	2775	4599
748	20250205	091800	346741680	2775	2780	2780	2775	1440
749	20250205	091700	342743180	2780	2770	2780	2770	301
750	20250205	091600	341908400	2775	2765	2785	2765	8923
751	20250205	091500	317147685	2765	2765	2765	2765	1226
752	20250205	091400	313757795	2770	2765	2770	2765	246
753	20250205	091300	313077100	2765	2765	2765	2765	1088
754	20250205	091200	310068780	2770	2775	2780	2770	11103
755	20250205	091100	279280490	2780	2775	2780	2775	4395
756	20250205	091000	267083815	2775	2770	2775	2770	12305
757	20250205	090900	232947495	2770	2760	2770	2760	3798
758	20250205	090800	222451165	2760	2770	2770	2755	4452
759	20250205	090700	210156390	2770	2760	2775	2760	7460
760	20250205	090600	189504210	2750	2750	2760	2745	6253
761	20250205	090500	172316615	2745	2765	2770	2745	2639
762	20250205	090400	165051065	2770	2745	2770	2735	9906
763	20250205	090300	137696120	2750	2775	2775	2750	12985
764	20250205	090200	101758640	2770	2760	2780	2760	10496
765	20250205	090100	72699205	2760	2740	2760	2740	7758
766	20250205	090000	51345830	2740	2750	2755	2735	16270