KissMeData/450140/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	214400	5182817845	2975	2975	2975	2975	24129
3	20250206	214300	5182817845	2975	2975	2975	2975	0
4	20250206	214200	5182817845	2975	2975	2975	2975	0
5	20250206	214100	5182817845	2975	2975	2975	2975	0
6	20250206	214000	5182817845	2975	2975	2975	2975	0
7	20250206	213900	5182817845	2975	2975	2975	2975	0
8	20250206	213800	5182817845	2975	2975	2975	2975	0
9	20250206	213700	5182817845	2975	2975	2975	2975	0
10	20250206	213600	5182817845	2975	2975	2975	2975	0
11	20250206	213500	5182817845	2975	2975	2975	2975	0
12	20250206	213400	5182817845	2975	2975	2975	2975	0
13	20250206	213300	5182817845	2975	2975	2975	2975	0
14	20250206	213200	5182817845	2975	2975	2975	2975	0
15	20250206	213100	5182817845	2975	2975	2975	2975	0
16	20250206	213000	5182817845	2975	2975	2975	2975	0
17	20250206	212900	5182817845	2975	2975	2975	2975	0
18	20250206	212800	5182817845	2975	2975	2975	2975	0
19	20250206	212700	5182817845	2975	2975	2975	2975	0
20	20250206	212600	5182817845	2975	2975	2975	2975	0
21	20250206	212500	5182817845	2975	2975	2975	2975	0
22	20250206	212400	5182817845	2975	2975	2975	2975	0
23	20250206	212300	5182817845	2975	2975	2975	2975	0
24	20250206	212200	5182817845	2975	2975	2975	2975	0
25	20250206	212100	5182817845	2975	2975	2975	2975	0
26	20250206	212000	5182817845	2975	2975	2975	2975	0
27	20250206	211900	5182817845	2975	2975	2975	2975	0
28	20250206	211800	5182817845	2975	2975	2975	2975	0
29	20250206	211700	5182817845	2975	2975	2975	2975	0
30	20250206	211600	5182817845	2975	2975	2975	2975	0
31	20250206	211500	5182817845	2975	2975	2975	2975	0
32	20250206	211400	5182817845	2975	2975	2975	2975	24129
33	20250206	211300	5182817845	2975	2975	2975	2975	0
34	20250206	211200	5182817845	2975	2975	2975	2975	0
35	20250206	211100	5182817845	2975	2975	2975	2975	0
36	20250206	211000	5182817845	2975	2975	2975	2975	0
37	20250206	210900	5182817845	2975	2975	2975	2975	0
38	20250206	210800	5182817845	2975	2975	2975	2975	0
39	20250206	210700	5182817845	2975	2975	2975	2975	0
40	20250206	210600	5182817845	2975	2975	2975	2975	0
41	20250206	210500	5182817845	2975	2975	2975	2975	0
42	20250206	210400	5182817845	2975	2975	2975	2975	0
43	20250206	210300	5182817845	2975	2975	2975	2975	0
44	20250206	210200	5182817845	2975	2975	2975	2975	0
45	20250206	210100	5182817845	2975	2975	2975	2975	0
46	20250206	210000	5182817845	2975	2975	2975	2975	0
47	20250206	205900	5182817845	2975	2975	2975	2975	0
48	20250206	205800	5182817845	2975	2975	2975	2975	0
49	20250206	205700	5182817845	2975	2975	2975	2975	0
50	20250206	205600	5182817845	2975	2975	2975	2975	0
51	20250206	205500	5182817845	2975	2975	2975	2975	0
52	20250206	205400	5182817845	2975	2975	2975	2975	0
53	20250206	205300	5182817845	2975	2975	2975	2975	0
54	20250206	205200	5182817845	2975	2975	2975	2975	0
55	20250206	205100	5182817845	2975	2975	2975	2975	0
56	20250206	205000	5182817845	2975	2975	2975	2975	0
57	20250206	204900	5182817845	2975	2975	2975	2975	0
58	20250206	204800	5182817845	2975	2975	2975	2975	0
59	20250206	204700	5182817845	2975	2975	2975	2975	0
60	20250206	204600	5182817845	2975	2975	2975	2975	0
61	20250206	204500	5182817845	2975	2975	2975	2975	0
62	20250206	204400	5182817845	2975	2975	2975	2975	24129
63	20250206	204300	5182817845	2975	2975	2975	2975	0
64	20250206	204200	5182817845	2975	2975	2975	2975	0
65	20250206	204100	5182817845	2975	2975	2975	2975	0
66	20250206	204000	5182817845	2975	2975	2975	2975	0
67	20250206	203900	5182817845	2975	2975	2975	2975	0
68	20250206	203800	5182817845	2975	2975	2975	2975	0
69	20250206	203700	5182817845	2975	2975	2975	2975	0
70	20250206	203600	5182817845	2975	2975	2975	2975	0
71	20250206	203500	5182817845	2975	2975	2975	2975	0
72	20250206	203400	5182817845	2975	2975	2975	2975	0
73	20250206	203300	5182817845	2975	2975	2975	2975	0
74	20250206	203200	5182817845	2975	2975	2975	2975	0
75	20250206	203100	5182817845	2975	2975	2975	2975	0
76	20250206	203000	5182817845	2975	2975	2975	2975	0
77	20250206	202900	5182817845	2975	2975	2975	2975	0
78	20250206	202800	5182817845	2975	2975	2975	2975	0
79	20250206	202700	5182817845	2975	2975	2975	2975	0
80	20250206	202600	5182817845	2975	2975	2975	2975	0
81	20250206	202500	5182817845	2975	2975	2975	2975	0
82	20250206	202400	5182817845	2975	2975	2975	2975	0
83	20250206	202300	5182817845	2975	2975	2975	2975	0
84	20250206	202200	5182817845	2975	2975	2975	2975	0
85	20250206	202100	5182817845	2975	2975	2975	2975	0
86	20250206	202000	5182817845	2975	2975	2975	2975	0
87	20250206	201900	5182817845	2975	2975	2975	2975	0
88	20250206	201800	5182817845	2975	2975	2975	2975	0
89	20250206	201700	5182817845	2975	2975	2975	2975	0
90	20250206	201600	5182817845	2975	2975	2975	2975	0
91	20250206	201500	5182817845	2975	2975	2975	2975	0
92	20250206	201400	5182817845	2975	2975	2975	2975	24129
93	20250206	201300	5182817845	2975	2975	2975	2975	0
94	20250206	201200	5182817845	2975	2975	2975	2975	0
95	20250206	201100	5182817845	2975	2975	2975	2975	0
96	20250206	201000	5182817845	2975	2975	2975	2975	0
97	20250206	200900	5182817845	2975	2975	2975	2975	0
98	20250206	200800	5182817845	2975	2975	2975	2975	0
99	20250206	200700	5182817845	2975	2975	2975	2975	0
100	20250206	200600	5182817845	2975	2975	2975	2975	0
101	20250206	200500	5182817845	2975	2975	2975	2975	0
102	20250206	200400	5182817845	2975	2975	2975	2975	0
103	20250206	200300	5182817845	2975	2975	2975	2975	0
104	20250206	200200	5182817845	2975	2975	2975	2975	0
105	20250206	200100	5182817845	2975	2975	2975	2975	0
106	20250206	200000	5182817845	2975	2975	2975	2975	0
107	20250206	195900	5182817845	2975	2975	2975	2975	0
108	20250206	195800	5182817845	2975	2975	2975	2975	0
109	20250206	195700	5182817845	2975	2975	2975	2975	0
110	20250206	195600	5182817845	2975	2975	2975	2975	0
111	20250206	195500	5182817845	2975	2975	2975	2975	0
112	20250206	195400	5182817845	2975	2975	2975	2975	0
113	20250206	195300	5182817845	2975	2975	2975	2975	0
114	20250206	195200	5182817845	2975	2975	2975	2975	0
115	20250206	195100	5182817845	2975	2975	2975	2975	0
116	20250206	195000	5182817845	2975	2975	2975	2975	0
117	20250206	194900	5182817845	2975	2975	2975	2975	0
118	20250206	194800	5182817845	2975	2975	2975	2975	0
119	20250206	194700	5182817845	2975	2975	2975	2975	0
120	20250206	194600	5182817845	2975	2975	2975	2975	0
121	20250206	194500	5182817845	2975	2975	2975	2975	0
122	20250206	194400	5182817845	2975	2975	2975	2975	24129
123	20250206	194300	5182817845	2975	2975	2975	2975	0
124	20250206	194200	5182817845	2975	2975	2975	2975	0
125	20250206	194100	5182817845	2975	2975	2975	2975	0
126	20250206	194000	5182817845	2975	2975	2975	2975	0
127	20250206	193900	5182817845	2975	2975	2975	2975	0
128	20250206	193800	5182817845	2975	2975	2975	2975	0
129	20250206	193700	5182817845	2975	2975	2975	2975	0
130	20250206	193600	5182817845	2975	2975	2975	2975	0
131	20250206	193500	5182817845	2975	2975	2975	2975	0
132	20250206	193400	5182817845	2975	2975	2975	2975	0
133	20250206	193300	5182817845	2975	2975	2975	2975	0
134	20250206	193200	5182817845	2975	2975	2975	2975	0
135	20250206	193100	5182817845	2975	2975	2975	2975	0
136	20250206	193000	5182817845	2975	2975	2975	2975	0
137	20250206	192900	5182817845	2975	2975	2975	2975	0
138	20250206	192800	5182817845	2975	2975	2975	2975	0
139	20250206	192700	5182817845	2975	2975	2975	2975	0
140	20250206	192600	5182817845	2975	2975	2975	2975	0
141	20250206	192500	5182817845	2975	2975	2975	2975	0
142	20250206	192400	5182817845	2975	2975	2975	2975	0
143	20250206	192300	5182817845	2975	2975	2975	2975	0
144	20250206	192200	5182817845	2975	2975	2975	2975	0
145	20250206	192100	5182817845	2975	2975	2975	2975	0
146	20250206	192000	5182817845	2975	2975	2975	2975	0
147	20250206	191900	5182817845	2975	2975	2975	2975	0
148	20250206	191800	5182817845	2975	2975	2975	2975	0
149	20250206	191700	5182817845	2975	2975	2975	2975	0
150	20250206	191600	5182817845	2975	2975	2975	2975	0
151	20250206	191500	5182817845	2975	2975	2975	2975	0
152	20250206	191400	5182817845	2975	2975	2975	2975	24129
153	20250206	191300	5182817845	2975	2975	2975	2975	0
154	20250206	191200	5182817845	2975	2975	2975	2975	0
155	20250206	191100	5182817845	2975	2975	2975	2975	0
156	20250206	191000	5182817845	2975	2975	2975	2975	0
157	20250206	190900	5182817845	2975	2975	2975	2975	0
158	20250206	190800	5182817845	2975	2975	2975	2975	0
159	20250206	190700	5182817845	2975	2975	2975	2975	0
160	20250206	190600	5182817845	2975	2975	2975	2975	0
161	20250206	190500	5182817845	2975	2975	2975	2975	0
162	20250206	190400	5182817845	2975	2975	2975	2975	0
163	20250206	190300	5182817845	2975	2975	2975	2975	0
164	20250206	190200	5182817845	2975	2975	2975	2975	0
165	20250206	190100	5182817845	2975	2975	2975	2975	0
166	20250206	190000	5182817845	2975	2975	2975	2975	0
167	20250206	185900	5182817845	2975	2975	2975	2975	0
168	20250206	185800	5182817845	2975	2975	2975	2975	0
169	20250206	185700	5182817845	2975	2975	2975	2975	0
170	20250206	185600	5182817845	2975	2975	2975	2975	0
171	20250206	185500	5182817845	2975	2975	2975	2975	0
172	20250206	185400	5182817845	2975	2975	2975	2975	0
173	20250206	185300	5182817845	2975	2975	2975	2975	0
174	20250206	185200	5182817845	2975	2975	2975	2975	0
175	20250206	185100	5182817845	2975	2975	2975	2975	0
176	20250206	185000	5182817845	2975	2975	2975	2975	0
177	20250206	184900	5182817845	2975	2975	2975	2975	0
178	20250206	184800	5182817845	2975	2975	2975	2975	0
179	20250206	184700	5182817845	2975	2975	2975	2975	0
180	20250206	184600	5182817845	2975	2975	2975	2975	0
181	20250206	184500	5182817845	2975	2975	2975	2975	0
182	20250206	184400	5182817845	2975	2975	2975	2975	24129
183	20250206	184300	5182817845	2975	2975	2975	2975	0
184	20250206	184200	5182817845	2975	2975	2975	2975	0
185	20250206	184100	5182817845	2975	2975	2975	2975	0
186	20250206	184000	5182817845	2975	2975	2975	2975	0
187	20250206	183900	5182817845	2975	2975	2975	2975	0
188	20250206	183800	5182817845	2975	2975	2975	2975	0
189	20250206	183700	5182817845	2975	2975	2975	2975	0
190	20250206	183600	5182817845	2975	2975	2975	2975	0
191	20250206	183500	5182817845	2975	2975	2975	2975	0
192	20250206	183400	5182817845	2975	2975	2975	2975	0
193	20250206	183300	5182817845	2975	2975	2975	2975	0
194	20250206	183200	5182817845	2975	2975	2975	2975	0
195	20250206	183100	5182817845	2975	2975	2975	2975	0
196	20250206	183000	5182817845	2975	2975	2975	2975	0
197	20250206	182900	5182817845	2975	2975	2975	2975	0
198	20250206	182800	5182817845	2975	2975	2975	2975	0
199	20250206	182700	5182817845	2975	2975	2975	2975	0
200	20250206	182600	5182817845	2975	2975	2975	2975	0
201	20250206	182500	5182817845	2975	2975	2975	2975	0
202	20250206	182400	5182817845	2975	2975	2975	2975	0
203	20250206	182300	5182817845	2975	2975	2975	2975	0
204	20250206	182200	5182817845	2975	2975	2975	2975	0
205	20250206	182100	5182817845	2975	2975	2975	2975	0
206	20250206	182000	5182817845	2975	2975	2975	2975	0
207	20250206	181900	5182817845	2975	2975	2975	2975	0
208	20250206	181800	5182817845	2975	2975	2975	2975	0
209	20250206	181700	5182817845	2975	2975	2975	2975	0
210	20250206	181600	5182817845	2975	2975	2975	2975	0
211	20250206	181500	5182817845	2975	2975	2975	2975	0
212	20250206	181400	5182817845	2975	2975	2975	2975	24129
213	20250206	181300	5182817845	2975	2975	2975	2975	0
214	20250206	181200	5182817845	2975	2975	2975	2975	0
215	20250206	181100	5182817845	2975	2975	2975	2975	0
216	20250206	181000	5182817845	2975	2975	2975	2975	0
217	20250206	180900	5182817845	2975	2975	2975	2975	0
218	20250206	180800	5182817845	2975	2975	2975	2975	0
219	20250206	180700	5182817845	2975	2975	2975	2975	0
220	20250206	180600	5182817845	2975	2975	2975	2975	0
221	20250206	180500	5182817845	2975	2975	2975	2975	0
222	20250206	180400	5182817845	2975	2975	2975	2975	0
223	20250206	180300	5182817845	2975	2975	2975	2975	0
224	20250206	180200	5182817845	2975	2975	2975	2975	0
225	20250206	180100	5182817845	2975	2975	2975	2975	0
226	20250206	180000	5182817845	2975	2975	2975	2975	0
227	20250206	175900	5182817845	2975	2975	2975	2975	0
228	20250206	175800	5182817845	2975	2975	2975	2975	0
229	20250206	175700	5182817845	2975	2975	2975	2975	0
230	20250206	175600	5182817845	2975	2975	2975	2975	0
231	20250206	175500	5182817845	2975	2975	2975	2975	0
232	20250206	175400	5182817845	2975	2975	2975	2975	0
233	20250206	175300	5182817845	2975	2975	2975	2975	0
234	20250206	175200	5182817845	2975	2975	2975	2975	0
235	20250206	175100	5182817845	2975	2975	2975	2975	0
236	20250206	175000	5182817845	2975	2975	2975	2975	0
237	20250206	174900	5182817845	2975	2975	2975	2975	0
238	20250206	174800	5182817845	2975	2975	2975	2975	0
239	20250206	174700	5182817845	2975	2975	2975	2975	0
240	20250206	174600	5182817845	2975	2975	2975	2975	0
241	20250206	174500	5182817845	2975	2975	2975	2975	0
242	20250206	174400	5182817845	2975	2975	2975	2975	24129
243	20250206	174300	5182817845	2975	2975	2975	2975	0
244	20250206	174200	5182817845	2975	2975	2975	2975	0
245	20250206	174100	5182817845	2975	2975	2975	2975	0
246	20250206	174000	5182817845	2975	2975	2975	2975	0
247	20250206	173900	5182817845	2975	2975	2975	2975	0
248	20250206	173800	5182817845	2975	2975	2975	2975	0
249	20250206	173700	5182817845	2975	2975	2975	2975	0
250	20250206	173600	5182817845	2975	2975	2975	2975	0
251	20250206	173500	5182817845	2975	2975	2975	2975	0
252	20250206	173400	5182817845	2975	2975	2975	2975	0
253	20250206	173300	5182817845	2975	2975	2975	2975	0
254	20250206	173200	5182817845	2975	2975	2975	2975	0
255	20250206	173100	5182817845	2975	2975	2975	2975	0
256	20250206	173000	5182817845	2975	2975	2975	2975	0
257	20250206	172900	5182817845	2975	2975	2975	2975	0
258	20250206	172800	5182817845	2975	2975	2975	2975	0
259	20250206	172700	5182817845	2975	2975	2975	2975	0
260	20250206	172600	5182817845	2975	2975	2975	2975	0
261	20250206	172500	5182817845	2975	2975	2975	2975	0
262	20250206	172400	5182817845	2975	2975	2975	2975	0
263	20250206	172300	5182817845	2975	2975	2975	2975	0
264	20250206	172200	5182817845	2975	2975	2975	2975	0
265	20250206	172100	5182817845	2975	2975	2975	2975	0
266	20250206	172000	5182817845	2975	2975	2975	2975	0
267	20250206	171900	5182817845	2975	2975	2975	2975	0
268	20250206	171800	5182817845	2975	2975	2975	2975	0
269	20250206	171700	5182817845	2975	2975	2975	2975	0
270	20250206	171600	5182817845	2975	2975	2975	2975	0
271	20250206	171500	5182817845	2975	2975	2975	2975	0
272	20250206	171400	5182817845	2975	2975	2975	2975	24129
273	20250206	171300	5182817845	2975	2975	2975	2975	0
274	20250206	171200	5182817845	2975	2975	2975	2975	0
275	20250206	171100	5182817845	2975	2975	2975	2975	0
276	20250206	171000	5182817845	2975	2975	2975	2975	0
277	20250206	170900	5182817845	2975	2975	2975	2975	0
278	20250206	170800	5182817845	2975	2975	2975	2975	0
279	20250206	170700	5182817845	2975	2975	2975	2975	0
280	20250206	170600	5182817845	2975	2975	2975	2975	0
281	20250206	170500	5182817845	2975	2975	2975	2975	0
282	20250206	170400	5182817845	2975	2975	2975	2975	0
283	20250206	170300	5182817845	2975	2975	2975	2975	0
284	20250206	170200	5182817845	2975	2975	2975	2975	0
285	20250206	170100	5182817845	2975	2975	2975	2975	0
286	20250206	170000	5182817845	2975	2975	2975	2975	0
287	20250206	165900	5182817845	2975	2975	2975	2975	0
288	20250206	165800	5182817845	2975	2975	2975	2975	0
289	20250206	165700	5182817845	2975	2975	2975	2975	0
290	20250206	165600	5182817845	2975	2975	2975	2975	0
291	20250206	165500	5182817845	2975	2975	2975	2975	0
292	20250206	165400	5182817845	2975	2975	2975	2975	0
293	20250206	165300	5182817845	2975	2975	2975	2975	0
294	20250206	165200	5182817845	2975	2975	2975	2975	0
295	20250206	165100	5182817845	2975	2975	2975	2975	0
296	20250206	165000	5182817845	2975	2975	2975	2975	0
297	20250206	164900	5182817845	2975	2975	2975	2975	0
298	20250206	164800	5182817845	2975	2975	2975	2975	0
299	20250206	164700	5182817845	2975	2975	2975	2975	0
300	20250206	164600	5182817845	2975	2975	2975	2975	0
301	20250206	164500	5182817845	2975	2975	2975	2975	0
302	20250206	164400	5182817845	2975	2975	2975	2975	24129
303	20250206	164300	5182817845	2975	2975	2975	2975	0
304	20250206	164200	5182817845	2975	2975	2975	2975	0
305	20250206	164100	5182817845	2975	2975	2975	2975	0
306	20250206	164000	5182817845	2975	2975	2975	2975	0
307	20250206	163900	5182817845	2975	2975	2975	2975	0
308	20250206	163800	5182817845	2975	2975	2975	2975	0
309	20250206	163700	5182817845	2975	2975	2975	2975	0
310	20250206	163600	5182817845	2975	2975	2975	2975	0
311	20250206	163500	5182817845	2975	2975	2975	2975	0
312	20250206	163400	5182817845	2975	2975	2975	2975	0
313	20250206	163300	5182817845	2975	2975	2975	2975	0
314	20250206	163200	5182817845	2975	2975	2975	2975	0
315	20250206	163100	5182817845	2975	2975	2975	2975	0
316	20250206	163000	5182817845	2975	2975	2975	2975	0
317	20250206	162900	5182817845	2975	2975	2975	2975	0
318	20250206	162800	5182817845	2975	2975	2975	2975	0
319	20250206	162700	5182817845	2975	2975	2975	2975	0
320	20250206	162600	5182817845	2975	2975	2975	2975	0
321	20250206	162500	5182817845	2975	2975	2975	2975	0
322	20250206	162400	5182817845	2975	2975	2975	2975	0
323	20250206	162300	5182817845	2975	2975	2975	2975	0
324	20250206	162200	5182817845	2975	2975	2975	2975	0
325	20250206	162100	5182817845	2975	2975	2975	2975	0
326	20250206	162000	5182817845	2975	2975	2975	2975	0
327	20250206	161900	5182817845	2975	2975	2975	2975	0
328	20250206	161800	5182817845	2975	2975	2975	2975	0
329	20250206	161700	5182817845	2975	2975	2975	2975	0
330	20250206	161600	5182817845	2975	2975	2975	2975	0
331	20250206	161500	5182817845	2975	2975	2975	2975	0
332	20250206	161400	5182817845	2975	2975	2975	2975	24129
333	20250206	161300	5182817845	2975	2975	2975	2975	0
334	20250206	161200	5182817845	2975	2975	2975	2975	0
335	20250206	161100	5182817845	2975	2975	2975	2975	0
336	20250206	161000	5182817845	2975	2975	2975	2975	0
337	20250206	160900	5182817845	2975	2975	2975	2975	0
338	20250206	160800	5182817845	2975	2975	2975	2975	0
339	20250206	160700	5182817845	2975	2975	2975	2975	0
340	20250206	160600	5182817845	2975	2975	2975	2975	0
341	20250206	160500	5182817845	2975	2975	2975	2975	0
342	20250206	160400	5182817845	2975	2975	2975	2975	0
343	20250206	160300	5182817845	2975	2975	2975	2975	0
344	20250206	160200	5182817845	2975	2975	2975	2975	0
345	20250206	160100	5182817845	2975	2975	2975	2975	0
346	20250206	160000	5182817845	2975	2975	2975	2975	0
347	20250206	155900	5182817845	2975	2975	2975	2975	0
348	20250206	155800	5182817845	2975	2975	2975	2975	0
349	20250206	155700	5182817845	2975	2975	2975	2975	0
350	20250206	155600	5182817845	2975	2975	2975	2975	0
351	20250206	155500	5182817845	2975	2975	2975	2975	0
352	20250206	155400	5182817845	2975	2975	2975	2975	0
353	20250206	155300	5182817845	2975	2975	2975	2975	0
354	20250206	155200	5182817845	2975	2975	2975	2975	0
355	20250206	155100	5182817845	2975	2975	2975	2975	0
356	20250206	155000	5182817845	2975	2975	2975	2975	0
357	20250206	154900	5182817845	2975	2975	2975	2975	0
358	20250206	154800	5182817845	2975	2975	2975	2975	0
359	20250206	154700	5182817845	2975	2975	2975	2975	0
360	20250206	154600	5182817845	2975	2975	2975	2975	0
361	20250206	154500	5182817845	2975	2975	2975	2975	0
362	20250206	154400	5182817845	2975	2975	2975	2975	24129
363	20250206	154300	5182817845	2975	2975	2975	2975	0
364	20250206	154200	5182817845	2975	2975	2975	2975	0
365	20250206	154100	5182817845	2975	2975	2975	2975	0
366	20250206	154000	5182817845	2975	2975	2975	2975	0
367	20250206	153900	5182817845	2975	2975	2975	2975	0
368	20250206	153800	5182817845	2975	2975	2975	2975	0
369	20250206	153700	5182817845	2975	2975	2975	2975	0
370	20250206	153600	5182817845	2975	2975	2975	2975	0
371	20250206	153500	5182817845	2975	2975	2975	2975	0
372	20250206	153400	5182817845	2975	2975	2975	2975	0
373	20250206	153300	5182817845	2975	2975	2975	2975	0
374	20250206	153200	5182817845	2975	2975	2975	2975	0
375	20250206	153100	5182817845	2975	2975	2975	2975	0
376	20250206	153000	5182817845	2975	2975	2975	2975	24129
377	20250206	152900	5111034070	2965	2965	2965	2965	0
378	20250206	152800	5111034070	2965	2965	2965	2965	0
379	20250206	152700	5111034070	2965	2965	2965	2965	0
380	20250206	152600	5111034070	2965	2965	2965	2965	0
381	20250206	152500	5111034070	2965	2965	2965	2965	0
382	20250206	152400	5111034070	2965	2965	2965	2965	0
383	20250206	152300	5111034070	2965	2965	2965	2965	0
384	20250206	152200	5111034070	2965	2965	2965	2965	0
385	20250206	152100	5111034070	2965	2965	2965	2965	0
386	20250206	152000	5111034070	2965	2965	2965	2965	0
387	20250206	151900	5111034070	2965	2965	2965	2955	8054
388	20250206	151800	5087183605	2970	2965	2970	2965	3597
389	20250206	151700	5076513270	2970	2965	2970	2960	7383
390	20250206	151600	5054602310	2965	2960	2970	2955	7328
391	20250206	151500	5032880190	2960	2970	2970	2960	2115
392	20250206	151400	5026613740	2975	2970	2975	2965	2064
393	20250206	151300	5020476835	2965	2960	2970	2955	2649
394	20250206	151200	5012641015	2970	2960	2970	2960	1258
395	20250206	151100	5008906795	2965	2955	2970	2950	7498
396	20250206	151000	4986722715	2955	2960	2960	2955	310
397	20250206	150900	4985806395	2955	2960	2965	2955	3170
398	20250206	150800	4976422845	2965	2975	2975	2960	2340
399	20250206	150700	4969484770	2960	2975	2975	2960	11424
400	20250206	150600	4935605750	2970	2970	2985	2965	7265
401	20250206	150500	4913998785	2970	2955	2970	2955	3189
402	20250206	150400	4904547780	2955	2965	2970	2955	4067
403	20250206	150300	4892511040	2970	2960	2970	2960	1002
404	20250206	150200	4889541580	2975	2955	2975	2955	5425
405	20250206	150100	4873439005	2955	2955	2970	2950	3879
406	20250206	150000	4861948655	2960	2955	2965	2955	1992
407	20250206	145900	4856052755	2955	2945	2955	2945	1680
408	20250206	145800	4851090550	2950	2940	2950	2940	1920
409	20250206	145700	4845437130	2940	2940	2945	2935	1403
410	20250206	145600	4841314525	2945	2935	2945	2930	3987
411	20250206	145500	4829615500	2940	2935	2940	2930	3955
412	20250206	145400	4818012605	2935	2935	2940	2935	520
413	20250206	145300	4816485305	2935	2940	2940	2935	9373
414	20250206	145200	4788947080	2940	2945	2945	2940	1954
415	20250206	145100	4783201810	2945	2945	2950	2945	1867
416	20250206	145000	4777703240	2945	2950	2950	2940	3281
417	20250206	144900	4768034230	2950	2950	2950	2935	9855
418	20250206	144800	4739034650	2950	2950	2955	2950	1499
419	20250206	144700	4734611675	2955	2955	2955	2950	3398
420	20250206	144600	4724571075	2950	2950	2950	2950	2024
421	20250206	144500	4718600275	2955	2955	2955	2950	4014
422	20250206	144400	4706754765	2955	2960	2965	2955	1878
423	20250206	144300	4701195830	2960	2960	2970	2950	10313
424	20250206	144200	4670680435	2960	2960	2965	2960	4837
425	20250206	144100	4656353175	2960	2980	2980	2955	12785
426	20250206	144000	4618510300	2980	2980	2985	2975	5149
427	20250206	143900	4603166640	2975	2965	2975	2960	11941
428	20250206	143800	4567750310	2965	2970	2975	2965	4092
429	20250206	143700	4555598175	2970	2955	2980	2940	11290
430	20250206	143600	4522059510	2940	2975	2975	2940	32286
431	20250206	143500	4426597380	2975	2980	2985	2975	11125
432	20250206	143400	4393436300	2980	2980	2990	2980	6196
433	20250206	143300	4374959370	2980	2980	2990	2975	7950
434	20250206	143200	4351277445	2975	2990	2995	2975	15974
435	20250206	143100	4303596470	2995	2990	3000	2970	30418
436	20250206	143000	4212822795	2985	3000	3000	2980	30875
437	20250206	142900	4120438635	3000	2990	3035	2980	92589
438	20250206	142800	3841960800	2990	2965	3000	2950	72194
439	20250206	142700	3626886990	2965	2945	2990	2945	89211
440	20250206	142600	3361436245	2945	2950	2990	2915	54979
441	20250206	142500	3199652545	2930	2985	2985	2895	78196
442	20250206	142400	2969821655	2990	2875	3005	2875	85974
443	20250206	142300	2716213270	2875	2875	2875	2875	0
444	20250206	142200	2716213270	2875	2880	2880	2875	1634
445	20250206	142100	2711508200	2880	2880	2890	2880	170
446	20250206	142000	2711018490	2880	2880	2890	2880	86
447	20250206	141900	2710770125	2890	2880	2890	2880	473
448	20250206	141800	2709407865	2890	2890	2890	2885	9
449	20250206	141700	2709381860	2890	2885	2890	2880	2666
450	20250206	141600	2701695375	2885	2885	2885	2885	38
451	20250206	141500	2701585745	2890	2895	2895	2890	31
452	20250206	141400	2701496150	2890	2895	2895	2890	5447
453	20250206	141300	2685754155	2890	2890	2890	2890	5
454	20250206	141200	2685739705	2895	2895	2900	2895	1970
455	20250206	141100	2680036550	2900	2885	2900	2880	8300
456	20250206	141000	2656047020	2885	2890	2890	2885	1006
457	20250206	140900	2653144680	2890	2890	2890	2890	12
458	20250206	140800	2653110000	2885	2885	2885	2885	0
459	20250206	140700	2653110000	2885	2885	2890	2885	2943
460	20250206	140600	2644618580	2890	2885	2890	2885	51
461	20250206	140500	2644471440	2890	2890	2890	2890	169
462	20250206	140400	2643983030	2885	2885	2890	2885	6410
463	20250206	140300	2625490170	2885	2880	2885	2870	2901
464	20250206	140200	2617146865	2880	2875	2880	2875	779
465	20250206	140100	2614906635	2880	2880	2880	2880	204
466	20250206	140000	2614319115	2880	2885	2885	2880	787
467	20250206	135900	2612052545	2880	2880	2885	2880	3
468	20250206	135800	2612043900	2885	2885	2885	2870	17501
469	20250206	135700	2561737905	2885	2885	2885	2885	400
470	20250206	135600	2560583905	2890	2890	2890	2890	17
471	20250206	135500	2560534775	2890	2885	2890	2885	200
472	20250206	135400	2559957725	2885	2885	2885	2885	2003
473	20250206	135300	2554179070	2885	2885	2885	2885	0
474	20250206	135200	2554179070	2885	2885	2885	2880	206
475	20250206	135100	2553584765	2885	2880	2885	2880	3520
476	20250206	135000	2543447140	2880	2880	2880	2880	0
477	20250206	134900	2543447140	2880	2875	2880	2875	15
478	20250206	134800	2543403990	2875	2875	2875	2875	10
479	20250206	134700	2543375240	2880	2875	2880	2875	955
480	20250206	134600	2540629590	2875	2875	2875	2870	1771
481	20250206	134500	2535538170	2875	2875	2875	2875	270
482	20250206	134400	2534761920	2875	2875	2875	2875	100
483	20250206	134300	2534474420	2875	2875	2875	2875	787
484	20250206	134200	2532211795	2875	2875	2875	2875	930
485	20250206	134100	2529538045	2875	2875	2875	2875	1
486	20250206	134000	2529535170	2880	2880	2880	2880	0
487	20250206	133900	2529535170	2880	2875	2880	2870	7315
488	20250206	133800	2508504690	2880	2880	2880	2880	0
489	20250206	133700	2508504690	2880	2880	2880	2880	2
490	20250206	133600	2508498930	2880	2880	2880	2880	5
491	20250206	133500	2508484530	2875	2880	2880	2875	270
492	20250206	133400	2507707180	2875	2880	2880	2875	471
493	20250206	133300	2506351630	2880	2880	2880	2880	115
494	20250206	133200	2506020430	2880	2880	2880	2880	394
495	20250206	133100	2504885710	2875	2875	2880	2875	706
496	20250206	133000	2502855955	2880	2880	2880	2880	6
497	20250206	132900	2502838675	2880	2880	2880	2875	881
498	20250206	132800	2500303895	2880	2880	2880	2880	2508
499	20250206	132700	2493080855	2880	2880	2880	2880	129
500	20250206	132600	2492709335	2880	2885	2890	2880	33
501	20250206	132500	2492614125	2885	2885	2885	2885	30
502	20250206	132400	2492527575	2890	2885	2890	2885	83
503	20250206	132300	2492287765	2890	2885	2890	2885	50
504	20250206	132200	2492143425	2890	2885	2890	2885	50
505	20250206	132100	2491999125	2885	2885	2885	2885	0
506	20250206	132000	2491999125	2885	2885	2890	2885	55
507	20250206	131900	2491840410	2880	2880	2880	2880	255
508	20250206	131800	2491106010	2880	2880	2880	2880	40
509	20250206	131700	2490990810	2880	2875	2880	2875	204
510	20250206	131600	2490404300	2870	2880	2885	2870	4195
511	20250206	131500	2478348135	2880	2880	2885	2880	322
512	20250206	131400	2477420765	2880	2880	2885	2880	160
513	20250206	131300	2476959710	2880	2880	2880	2880	800
514	20250206	131200	2474655710	2880	2880	2880	2880	9
515	20250206	131100	2474629790	2880	2880	2880	2880	818
516	20250206	131000	2472273950	2880	2880	2880	2880	50
517	20250206	130900	2472129950	2875	2880	2880	2875	135
518	20250206	130800	2471741815	2875	2875	2875	2875	512
519	20250206	130700	2470269815	2875	2875	2880	2875	3835
520	20250206	130600	2459244170	2880	2885	2885	2880	640
521	20250206	130500	2457400820	2880	2880	2880	2880	800
522	20250206	130400	2455096820	2880	2885	2885	2880	277
523	20250206	130300	2454298535	2880	2880	2880	2880	8
524	20250206	130200	2454275495	2880	2880	2880	2880	21
525	20250206	130100	2454215015	2880	2880	2880	2880	386
526	20250206	130000	2453103335	2880	2880	2880	2880	780
527	20250206	125900	2450856935	2880	2875	2880	2875	1169
528	20250206	125800	2447491740	2875	2880	2880	2875	96
529	20250206	125700	2447215610	2875	2875	2880	2875	178
530	20250206	125600	2446703810	2875	2880	2880	2875	25
531	20250206	125500	2446631915	2880	2875	2880	2875	840
532	20250206	125400	2444216905	2875	2875	2875	2875	1
533	20250206	125300	2444214030	2875	2875	2875	2875	13
534	20250206	125200	2444176655	2870	2875	2875	2870	2422
535	20250206	125100	2437225115	2875	2875	2875	2875	58
536	20250206	125000	2437058365	2875	2875	2875	2875	500
537	20250206	124900	2435620865	2875	2875	2875	2875	5
538	20250206	124800	2435606490	2875	2875	2875	2875	22
539	20250206	124700	2435543240	2870	2880	2880	2870	4244
540	20250206	124600	2423359730	2875	2875	2875	2875	0
541	20250206	124500	2423359730	2875	2880	2880	2875	191
542	20250206	124400	2422809755	2890	2890	2890	2890	0
543	20250206	124300	2422809755	2890	2890	2890	2890	1314
544	20250206	124200	2419012295	2895	2885	2895	2875	9565
545	20250206	124100	2391423490	2885	2885	2885	2885	976
546	20250206	124000	2388607730	2885	2880	2885	2880	121
547	20250206	123900	2388258895	2880	2880	2880	2880	200
548	20250206	123800	2387682895	2880	2880	2880	2880	32
549	20250206	123700	2387590735	2880	2880	2880	2880	1601
550	20250206	123600	2382979855	2880	2880	2880	2880	48
551	20250206	123500	2382841615	2880	2880	2880	2880	352
552	20250206	123400	2381827855	2885	2885	2885	2885	0
553	20250206	123300	2381827855	2885	2885	2885	2885	2
554	20250206	123200	2381822085	2880	2885	2885	2880	17
555	20250206	123100	2381773045	2880	2880	2880	2880	3
556	20250206	123000	2381764405	2880	2880	2885	2880	477
557	20250206	122900	2380390590	2880	2880	2880	2880	0
558	20250206	122800	2380390590	2880	2880	2880	2880	60
559	20250206	122700	2380217790	2880	2880	2880	2875	1323
560	20250206	122600	2376408685	2875	2885	2885	2875	516
561	20250206	122500	2374925080	2885	2880	2885	2880	203
562	20250206	122400	2374340425	2885	2880	2885	2880	511
563	20250206	122300	2372868740	2885	2880	2885	2880	1065
564	20250206	122200	2369801500	2880	2880	2885	2880	341
565	20250206	122100	2368819415	2885	2885	2885	2885	0
566	20250206	122000	2368819415	2885	2885	2885	2885	70
567	20250206	121900	2368617465	2885	2885	2885	2885	121
568	20250206	121800	2368268380	2885	2880	2885	2880	202
569	20250206	121700	2367685655	2880	2870	2885	2870	2342
570	20250206	121600	2360959990	2875	2880	2880	2875	567
571	20250206	121500	2359329860	2880	2880	2880	2880	0
572	20250206	121400	2359329860	2880	2885	2885	2880	505
573	20250206	121300	2357874815	2885	2885	2885	2875	4006
574	20250206	121200	2346357055	2880	2885	2885	2880	111
575	20250206	121100	2346037320	2885	2885	2885	2880	759
576	20250206	121000	2343851390	2885	2885	2885	2885	0
577	20250206	120900	2343851390	2885	2885	2885	2885	6
578	20250206	120800	2343834080	2880	2880	2885	2880	1037
579	20250206	120700	2340847515	2880	2880	2895	2880	257
580	20250206	120600	2340107310	2895	2880	2895	2880	27
581	20250206	120500	2340029285	2895	2895	2895	2880	434
582	20250206	120400	2338777560	2895	2885	2895	2885	745
583	20250206	120300	2336625025	2880	2880	2880	2880	4495
584	20250206	120200	2323679425	2880	2875	2880	2875	235
585	20250206	120100	2323003300	2880	2880	2880	2880	147
586	20250206	120000	2322579940	2875	2875	2875	2875	50
587	20250206	115900	2322436190	2880	2880	2880	2880	4
588	20250206	115800	2322424670	2880	2875	2880	2870	438
589	20250206	115700	2321166720	2875	2870	2875	2870	1524
590	20250206	115600	2316789725	2870	2890	2890	2870	7090
591	20250206	115500	2296407480	2890	2880	2890	2880	2
592	20250206	115400	2296401710	2890	2890	2890	2890	0
593	20250206	115300	2296401710	2890	2890	2890	2890	1
594	20250206	115200	2296398820	2890	2885	2890	2885	54
595	20250206	115100	2296243015	2890	2890	2890	2880	1150
596	20250206	115000	2292930930	2880	2890	2890	2880	462
597	20250206	114900	2291600045	2885	2885	2885	2885	1057
598	20250206	114800	2288550600	2885	2890	2895	2885	869
599	20250206	114700	2286039300	2890	2885	2890	2885	168
600	20250206	114600	2285554590	2895	2895	2895	2895	0
601	20250206	114500	2285554590	2895	2890	2895	2890	3014
602	20250206	114400	2276844125	2895	2890	2895	2885	7046
603	20250206	114300	2256492935	2895	2890	2895	2885	1050
604	20250206	114200	2253460825	2890	2890	2890	2890	0
605	20250206	114100	2253460825	2890	2890	2890	2890	1289
606	20250206	114000	2249735615	2890	2890	2890	2885	484
607	20250206	113900	2248336880	2885	2885	2890	2885	816
608	20250206	113800	2245982605	2890	2895	2895	2890	104
609	20250206	113700	2245681995	2890	2890	2895	2885	434
610	20250206	113600	2244427905	2890	2890	2890	2885	172
611	20250206	113500	2243930830	2890	2895	2900	2890	2908
612	20250206	113400	2235523490	2900	2895	2900	2895	1024
613	20250206	113300	2232558915	2895	2900	2900	2895	524
614	20250206	113200	2231040395	2900	2895	2900	2895	1848
615	20250206	113100	2225688435	2895	2890	2895	2885	1513
616	20250206	113000	2221313400	2890	2895	2895	2890	1271
617	20250206	112900	2217640200	2890	2895	2895	2890	99
618	20250206	112800	2217353650	2895	2890	2895	2890	1606
619	20250206	112700	2212712305	2890	2885	2890	2885	634
620	20250206	112600	2210883190	2885	2885	2885	2885	931
621	20250206	112500	2208197255	2885	2885	2885	2885	481
622	20250206	112400	2206809570	2885	2880	2885	2880	1446
623	20250206	112300	2202639265	2885	2885	2885	2885	1733
624	20250206	112200	2197639560	2885	2885	2885	2880	25
625	20250206	112100	2197567500	2885	2885	2885	2885	13
626	20250206	112000	2197529995	2885	2885	2885	2885	1
627	20250206	111900	2197527110	2885	2880	2885	2880	1478
628	20250206	111800	2193270465	2880	2875	2880	2875	25
629	20250206	111700	2193198470	2880	2875	2880	2875	116
630	20250206	111600	2192864955	2880	2880	2880	2880	32
631	20250206	111500	2192772795	2870	2870	2870	2870	0
632	20250206	111400	2192772795	2870	2870	2870	2870	0
633	20250206	111300	2192772795	2870	2875	2875	2870	10360
634	20250206	111200	2163039495	2870	2880	2880	2870	1994
635	20250206	111100	2157307185	2875	2880	2885	2875	1020
636	20250206	111000	2154368910	2880	2880	2880	2880	120
637	20250206	110900	2154023310	2880	2880	2880	2875	642
638	20250206	110800	2152176025	2880	2880	2880	2880	51
639	20250206	110700	2152029145	2880	2885	2885	2880	177
640	20250206	110600	2151519380	2880	2875	2880	2875	128
641	20250206	110500	2151150745	2880	2880	2885	2875	797
642	20250206	110400	2148856315	2875	2870	2875	2870	200
643	20250206	110300	2148282140	2870	2875	2885	2870	2282
644	20250206	110200	2141721515	2880	2885	2885	2875	64
645	20250206	110100	2141537245	2875	2885	2885	2875	1013
646	20250206	110000	2138624760	2875	2885	2885	2875	100
647	20250206	105900	2138337145	2880	2880	2880	2870	5722
648	20250206	105800	2121897200	2880	2885	2885	2880	541
649	20250206	105700	2120339070	2885	2885	2885	2880	3060
650	20250206	105600	2111510975	2890	2885	2890	2875	8745
651	20250206	105500	2086344390	2875	2885	2885	2875	2
652	20250206	105400	2086338630	2875	2875	2885	2875	52
653	20250206	105300	2086188865	2880	2880	2880	2880	109
654	20250206	105200	2085874945	2885	2885	2885	2880	93
655	20250206	105100	2085606645	2880	2880	2880	2870	1400
656	20250206	105000	2081574870	2870	2875	2880	2870	6865
657	20250206	104900	2061863150	2875	2880	2880	2875	6369
658	20250206	104800	2043551270	2880	2875	2880	2875	827
659	20250206	104700	2041169540	2880	2890	2890	2880	9406
660	20250206	104600	2014080030	2890	2885	2890	2880	1218
661	20250206	104500	2010569435	2890	2885	2890	2885	2108
662	20250206	104400	2004487850	2890	2880	2890	2880	3736
663	20250206	104300	1993709370	2890	2890	2895	2880	4427
664	20250206	104200	1980933925	2885	2880	2885	2870	17514
665	20250206	104100	1930460250	2875	2875	2880	2870	2711
666	20250206	104000	1922666090	2875	2880	2880	2870	2845
667	20250206	103900	1914488475	2880	2875	2880	2870	9433
668	20250206	103800	1887381255	2870	2875	2875	2870	11518
669	20250206	103700	1854323005	2880	2870	2880	2870	11876
670	20250206	103600	1820238770	2880	2875	2880	2870	2096
671	20250206	103500	1814221285	2875	2875	2880	2870	2890
672	20250206	103400	1805913865	2880	2880	2880	2870	1689
673	20250206	103300	1801057465	2875	2875	2880	2860	19541
674	20250206	103200	1744984165	2875	2880	2880	2870	8693
675	20250206	103100	1720007905	2875	2885	2890	2875	12237
676	20250206	103000	1684770060	2890	2895	2895	2885	4247
677	20250206	102900	1672509875	2895	2900	2900	2890	7575
678	20250206	102800	1650601945	2900	2900	2900	2895	574
679	20250206	102700	1648939955	2895	2900	2900	2895	891
680	20250206	102600	1646358095	2905	2905	2905	2905	2
681	20250206	102500	1646352285	2905	2895	2905	2890	427
682	20250206	102400	1645116135	2890	2910	2910	2890	2350
683	20250206	102300	1638313720	2910	2895	2910	2895	411
684	20250206	102200	1637122355	2900	2895	2900	2890	7101
685	20250206	102100	1616572970	2895	2900	2910	2895	5670
686	20250206	102000	1600152050	2895	2900	2910	2895	357
687	20250206	101900	1599116485	2900	2910	2910	2895	9051
688	20250206	101800	1572895245	2910	2900	2910	2890	6677
689	20250206	101700	1553552305	2900	2915	2915	2895	41947
690	20250206	101600	1431786370	2915	2910	2915	2910	9946
691	20250206	101500	1402836520	2915	2910	2915	2910	36
692	20250206	101400	1402731740	2915	2910	2915	2905	2381
693	20250206	101300	1395803085	2915	2910	2915	2910	1733
694	20250206	101200	1390759630	2910	2915	2915	2910	2956
695	20250206	101100	1382157590	2910	2910	2910	2905	591
696	20250206	101000	1380438890	2905	2910	2910	2905	1273
697	20250206	100900	1376737510	2910	2910	2910	2905	3351
698	20250206	100800	1366996630	2910	2915	2920	2905	22612
699	20250206	100700	1301173190	2915	2920	2920	2915	1582
700	20250206	100600	1296561490	2915	2915	2920	2915	1024
701	20250206	100500	1293576470	2915	2920	2920	2915	5868
702	20250206	100400	1276455410	2920	2920	2920	2920	555
703	20250206	100300	1274834810	2925	2925	2925	2925	35
704	20250206	100200	1274732435	2920	2915	2920	2915	4391
705	20250206	100100	1261910895	2915	2925	2925	2915	5231
706	20250206	100000	1246634995	2920	2915	2930	2915	1186
707	20250206	095900	1243175875	2915	2920	2920	2915	318
708	20250206	095800	1242248640	2920	2925	2925	2915	6899
709	20250206	095700	1222109360	2930	2930	2930	2930	164
710	20250206	095600	1221628840	2930	2930	2930	2920	2240
711	20250206	095500	1215081730	2920	2925	2930	2920	2667
712	20250206	095400	1207287145	2925	2935	2940	2925	6397
713	20250206	095300	1188575785	2930	2930	2935	2930	845
714	20250206	095200	1186098220	2930	2945	2945	2930	7318
715	20250206	095100	1164627795	2935	2935	2940	2935	240
716	20250206	095000	1163923390	2935	2945	2945	2935	753
717	20250206	094900	1161713125	2935	2940	2940	2935	11287
718	20250206	094800	1128583280	2940	2940	2940	2935	2543
719	20250206	094700	1121109355	2935	2935	2935	2930	2159
720	20250206	094600	1114774715	2930	2940	2940	2930	3168
721	20250206	094500	1105480085	2940	2935	2940	2935	144
722	20250206	094400	1105056775	2935	2940	2940	2935	438
723	20250206	094300	1103769730	2945	2940	2950	2940	2227
724	20250206	094200	1097217000	2935	2940	2940	2935	4412
725	20250206	094100	1084262630	2940	2940	2955	2940	6831
726	20250206	094000	1064127170	2940	2930	2940	2925	7101
727	20250206	093900	1043311570	2925	2935	2940	2925	10901
728	20250206	093800	1011377950	2935	2940	2940	2935	2432
729	20250206	093700	1004239695	2940	2945	2945	2935	10352
730	20250206	093600	973806230	2940	2945	2945	2940	1623
731	20250206	093500	969026560	2950	2940	2955	2940	6139
732	20250206	093400	950927300	2940	2940	2940	2935	3457
733	20250206	093300	940765930	2945	2940	2945	2935	2153
734	20250206	093200	934429430	2940	2940	2945	2935	4181
735	20250206	093100	922153245	2940	2935	2945	2935	733
736	20250206	093000	919998800	2940	2940	2945	2935	13908
737	20250206	092900	879126250	2935	2930	2940	2930	2021
738	20250206	092800	873195005	2930	2935	2935	2930	2463
739	20250206	092700	865974790	2935	2920	2935	2915	3713
740	20250206	092600	855094400	2915	2915	2915	2910	6845
741	20250206	092500	835155670	2915	2915	2920	2915	915
742	20250206	092400	832488395	2920	2920	2925	2920	1634
743	20250206	092300	827715465	2920	2930	2935	2920	2864
744	20250206	092200	819339370	2920	2930	2930	2920	1330
745	20250206	092100	815451570	2930	2925	2930	2925	2999
746	20250206	092000	806667445	2925	2920	2930	2915	5221
747	20250206	091900	791405230	2920	2915	2920	2905	17178
748	20250206	091800	741467005	2910	2920	2920	2910	2269
749	20250206	091700	734849205	2910	2930	2930	2910	11751
750	20250206	091600	700620655	2920	2920	2930	2920	1587
751	20250206	091500	695986285	2920	2930	2930	2920	879
752	20250206	091400	693419540	2930	2915	2935	2915	3349
753	20250206	091300	683641235	2920	2915	2920	2910	12077
754	20250206	091200	648465305	2915	2920	2920	2915	30895
755	20250206	091100	558368070	2935	2930	2945	2925	7898
756	20250206	091000	535229215	2930	2935	2945	2920	26897
757	20250206	090900	456640510	2930	2960	2960	2930	7771
758	20250206	090800	433816025	2960	2925	2960	2925	5329
759	20250206	090700	418165330	2930	2930	2940	2930	7094
760	20250206	090600	397377620	2930	2940	2940	2930	4843
761	20250206	090500	383171850	2940	2935	2945	2930	13820
762	20250206	090400	342611725	2940	2960	2960	2930	11459
763	20250206	090300	308937800	2960	2965	2980	2960	19754
764	20250206	090200	250274640	2970	2940	2970	2935	14031
765	20250206	090100	208948550	2940	2930	2955	2930	13745
766	20250206	090000	168551595	2930	2955	2955	2930	50548