KissMeData/456010/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	214700	18015726490	9660	9660	9660	9660	13368
3	20250206	214600	18015726490	9660	9660	9660	9660	0
4	20250206	214500	18015726490	9660	9660	9660	9660	0
5	20250206	214400	18015726490	9660	9660	9660	9660	0
6	20250206	214300	18015726490	9660	9660	9660	9660	0
7	20250206	214200	18015726490	9660	9660	9660	9660	0
8	20250206	214100	18015726490	9660	9660	9660	9660	0
9	20250206	214000	18015726490	9660	9660	9660	9660	0
10	20250206	213900	18015726490	9660	9660	9660	9660	0
11	20250206	213800	18015726490	9660	9660	9660	9660	0
12	20250206	213700	18015726490	9660	9660	9660	9660	0
13	20250206	213600	18015726490	9660	9660	9660	9660	0
14	20250206	213500	18015726490	9660	9660	9660	9660	0
15	20250206	213400	18015726490	9660	9660	9660	9660	0
16	20250206	213300	18015726490	9660	9660	9660	9660	0
17	20250206	213200	18015726490	9660	9660	9660	9660	0
18	20250206	213100	18015726490	9660	9660	9660	9660	0
19	20250206	213000	18015726490	9660	9660	9660	9660	0
20	20250206	212900	18015726490	9660	9660	9660	9660	0
21	20250206	212800	18015726490	9660	9660	9660	9660	0
22	20250206	212700	18015726490	9660	9660	9660	9660	0
23	20250206	212600	18015726490	9660	9660	9660	9660	0
24	20250206	212500	18015726490	9660	9660	9660	9660	0
25	20250206	212400	18015726490	9660	9660	9660	9660	0
26	20250206	212300	18015726490	9660	9660	9660	9660	0
27	20250206	212200	18015726490	9660	9660	9660	9660	0
28	20250206	212100	18015726490	9660	9660	9660	9660	0
29	20250206	212000	18015726490	9660	9660	9660	9660	0
30	20250206	211900	18015726490	9660	9660	9660	9660	0
31	20250206	211800	18015726490	9660	9660	9660	9660	0
32	20250206	211700	18015726490	9660	9660	9660	9660	13368
33	20250206	211600	18015726490	9660	9660	9660	9660	0
34	20250206	211500	18015726490	9660	9660	9660	9660	0
35	20250206	211400	18015726490	9660	9660	9660	9660	0
36	20250206	211300	18015726490	9660	9660	9660	9660	0
37	20250206	211200	18015726490	9660	9660	9660	9660	0
38	20250206	211100	18015726490	9660	9660	9660	9660	0
39	20250206	211000	18015726490	9660	9660	9660	9660	0
40	20250206	210900	18015726490	9660	9660	9660	9660	0
41	20250206	210800	18015726490	9660	9660	9660	9660	0
42	20250206	210700	18015726490	9660	9660	9660	9660	0
43	20250206	210600	18015726490	9660	9660	9660	9660	0
44	20250206	210500	18015726490	9660	9660	9660	9660	0
45	20250206	210400	18015726490	9660	9660	9660	9660	0
46	20250206	210300	18015726490	9660	9660	9660	9660	0
47	20250206	210200	18015726490	9660	9660	9660	9660	0
48	20250206	210100	18015726490	9660	9660	9660	9660	0
49	20250206	210000	18015726490	9660	9660	9660	9660	0
50	20250206	205900	18015726490	9660	9660	9660	9660	0
51	20250206	205800	18015726490	9660	9660	9660	9660	0
52	20250206	205700	18015726490	9660	9660	9660	9660	0
53	20250206	205600	18015726490	9660	9660	9660	9660	0
54	20250206	205500	18015726490	9660	9660	9660	9660	0
55	20250206	205400	18015726490	9660	9660	9660	9660	0
56	20250206	205300	18015726490	9660	9660	9660	9660	0
57	20250206	205200	18015726490	9660	9660	9660	9660	0
58	20250206	205100	18015726490	9660	9660	9660	9660	0
59	20250206	205000	18015726490	9660	9660	9660	9660	0
60	20250206	204900	18015726490	9660	9660	9660	9660	0
61	20250206	204800	18015726490	9660	9660	9660	9660	0
62	20250206	204700	18015726490	9660	9660	9660	9660	13368
63	20250206	204600	18015726490	9660	9660	9660	9660	0
64	20250206	204500	18015726490	9660	9660	9660	9660	0
65	20250206	204400	18015726490	9660	9660	9660	9660	0
66	20250206	204300	18015726490	9660	9660	9660	9660	0
67	20250206	204200	18015726490	9660	9660	9660	9660	0
68	20250206	204100	18015726490	9660	9660	9660	9660	0
69	20250206	204000	18015726490	9660	9660	9660	9660	0
70	20250206	203900	18015726490	9660	9660	9660	9660	0
71	20250206	203800	18015726490	9660	9660	9660	9660	0
72	20250206	203700	18015726490	9660	9660	9660	9660	0
73	20250206	203600	18015726490	9660	9660	9660	9660	0
74	20250206	203500	18015726490	9660	9660	9660	9660	0
75	20250206	203400	18015726490	9660	9660	9660	9660	0
76	20250206	203300	18015726490	9660	9660	9660	9660	0
77	20250206	203200	18015726490	9660	9660	9660	9660	0
78	20250206	203100	18015726490	9660	9660	9660	9660	0
79	20250206	203000	18015726490	9660	9660	9660	9660	0
80	20250206	202900	18015726490	9660	9660	9660	9660	0
81	20250206	202800	18015726490	9660	9660	9660	9660	0
82	20250206	202700	18015726490	9660	9660	9660	9660	0
83	20250206	202600	18015726490	9660	9660	9660	9660	0
84	20250206	202500	18015726490	9660	9660	9660	9660	0
85	20250206	202400	18015726490	9660	9660	9660	9660	0
86	20250206	202300	18015726490	9660	9660	9660	9660	0
87	20250206	202200	18015726490	9660	9660	9660	9660	0
88	20250206	202100	18015726490	9660	9660	9660	9660	0
89	20250206	202000	18015726490	9660	9660	9660	9660	0
90	20250206	201900	18015726490	9660	9660	9660	9660	0
91	20250206	201800	18015726490	9660	9660	9660	9660	0
92	20250206	201700	18015726490	9660	9660	9660	9660	13368
93	20250206	201600	18015726490	9660	9660	9660	9660	0
94	20250206	201500	18015726490	9660	9660	9660	9660	0
95	20250206	201400	18015726490	9660	9660	9660	9660	0
96	20250206	201300	18015726490	9660	9660	9660	9660	0
97	20250206	201200	18015726490	9660	9660	9660	9660	0
98	20250206	201100	18015726490	9660	9660	9660	9660	0
99	20250206	201000	18015726490	9660	9660	9660	9660	0
100	20250206	200900	18015726490	9660	9660	9660	9660	0
101	20250206	200800	18015726490	9660	9660	9660	9660	0
102	20250206	200700	18015726490	9660	9660	9660	9660	0
103	20250206	200600	18015726490	9660	9660	9660	9660	0
104	20250206	200500	18015726490	9660	9660	9660	9660	0
105	20250206	200400	18015726490	9660	9660	9660	9660	0
106	20250206	200300	18015726490	9660	9660	9660	9660	0
107	20250206	200200	18015726490	9660	9660	9660	9660	0
108	20250206	200100	18015726490	9660	9660	9660	9660	0
109	20250206	200000	18015726490	9660	9660	9660	9660	0
110	20250206	195900	18015726490	9660	9660	9660	9660	0
111	20250206	195800	18015726490	9660	9660	9660	9660	0
112	20250206	195700	18015726490	9660	9660	9660	9660	0
113	20250206	195600	18015726490	9660	9660	9660	9660	0
114	20250206	195500	18015726490	9660	9660	9660	9660	0
115	20250206	195400	18015726490	9660	9660	9660	9660	0
116	20250206	195300	18015726490	9660	9660	9660	9660	0
117	20250206	195200	18015726490	9660	9660	9660	9660	0
118	20250206	195100	18015726490	9660	9660	9660	9660	0
119	20250206	195000	18015726490	9660	9660	9660	9660	0
120	20250206	194900	18015726490	9660	9660	9660	9660	0
121	20250206	194800	18015726490	9660	9660	9660	9660	0
122	20250206	194700	18015726490	9660	9660	9660	9660	13368
123	20250206	194600	18015726490	9660	9660	9660	9660	0
124	20250206	194500	18015726490	9660	9660	9660	9660	0
125	20250206	194400	18015726490	9660	9660	9660	9660	0
126	20250206	194300	18015726490	9660	9660	9660	9660	0
127	20250206	194200	18015726490	9660	9660	9660	9660	0
128	20250206	194100	18015726490	9660	9660	9660	9660	0
129	20250206	194000	18015726490	9660	9660	9660	9660	0
130	20250206	193900	18015726490	9660	9660	9660	9660	0
131	20250206	193800	18015726490	9660	9660	9660	9660	0
132	20250206	193700	18015726490	9660	9660	9660	9660	0
133	20250206	193600	18015726490	9660	9660	9660	9660	0
134	20250206	193500	18015726490	9660	9660	9660	9660	0
135	20250206	193400	18015726490	9660	9660	9660	9660	0
136	20250206	193300	18015726490	9660	9660	9660	9660	0
137	20250206	193200	18015726490	9660	9660	9660	9660	0
138	20250206	193100	18015726490	9660	9660	9660	9660	0
139	20250206	193000	18015726490	9660	9660	9660	9660	0
140	20250206	192900	18015726490	9660	9660	9660	9660	0
141	20250206	192800	18015726490	9660	9660	9660	9660	0
142	20250206	192700	18015726490	9660	9660	9660	9660	0
143	20250206	192600	18015726490	9660	9660	9660	9660	0
144	20250206	192500	18015726490	9660	9660	9660	9660	0
145	20250206	192400	18015726490	9660	9660	9660	9660	0
146	20250206	192300	18015726490	9660	9660	9660	9660	0
147	20250206	192200	18015726490	9660	9660	9660	9660	0
148	20250206	192100	18015726490	9660	9660	9660	9660	0
149	20250206	192000	18015726490	9660	9660	9660	9660	0
150	20250206	191900	18015726490	9660	9660	9660	9660	0
151	20250206	191800	18015726490	9660	9660	9660	9660	0
152	20250206	191700	18015726490	9660	9660	9660	9660	13368
153	20250206	191600	18015726490	9660	9660	9660	9660	0
154	20250206	191500	18015726490	9660	9660	9660	9660	0
155	20250206	191400	18015726490	9660	9660	9660	9660	0
156	20250206	191300	18015726490	9660	9660	9660	9660	0
157	20250206	191200	18015726490	9660	9660	9660	9660	0
158	20250206	191100	18015726490	9660	9660	9660	9660	0
159	20250206	191000	18015726490	9660	9660	9660	9660	0
160	20250206	190900	18015726490	9660	9660	9660	9660	0
161	20250206	190800	18015726490	9660	9660	9660	9660	0
162	20250206	190700	18015726490	9660	9660	9660	9660	0
163	20250206	190600	18015726490	9660	9660	9660	9660	0
164	20250206	190500	18015726490	9660	9660	9660	9660	0
165	20250206	190400	18015726490	9660	9660	9660	9660	0
166	20250206	190300	18015726490	9660	9660	9660	9660	0
167	20250206	190200	18015726490	9660	9660	9660	9660	0
168	20250206	190100	18015726490	9660	9660	9660	9660	0
169	20250206	190000	18015726490	9660	9660	9660	9660	0
170	20250206	185900	18015726490	9660	9660	9660	9660	0
171	20250206	185800	18015726490	9660	9660	9660	9660	0
172	20250206	185700	18015726490	9660	9660	9660	9660	0
173	20250206	185600	18015726490	9660	9660	9660	9660	0
174	20250206	185500	18015726490	9660	9660	9660	9660	0
175	20250206	185400	18015726490	9660	9660	9660	9660	0
176	20250206	185300	18015726490	9660	9660	9660	9660	0
177	20250206	185200	18015726490	9660	9660	9660	9660	0
178	20250206	185100	18015726490	9660	9660	9660	9660	0
179	20250206	185000	18015726490	9660	9660	9660	9660	0
180	20250206	184900	18015726490	9660	9660	9660	9660	0
181	20250206	184800	18015726490	9660	9660	9660	9660	0
182	20250206	184700	18015726490	9660	9660	9660	9660	13368
183	20250206	184600	18015726490	9660	9660	9660	9660	0
184	20250206	184500	18015726490	9660	9660	9660	9660	0
185	20250206	184400	18015726490	9660	9660	9660	9660	0
186	20250206	184300	18015726490	9660	9660	9660	9660	0
187	20250206	184200	18015726490	9660	9660	9660	9660	0
188	20250206	184100	18015726490	9660	9660	9660	9660	0
189	20250206	184000	18015726490	9660	9660	9660	9660	0
190	20250206	183900	18015726490	9660	9660	9660	9660	0
191	20250206	183800	18015726490	9660	9660	9660	9660	0
192	20250206	183700	18015726490	9660	9660	9660	9660	0
193	20250206	183600	18015726490	9660	9660	9660	9660	0
194	20250206	183500	18015726490	9660	9660	9660	9660	0
195	20250206	183400	18015726490	9660	9660	9660	9660	0
196	20250206	183300	18015726490	9660	9660	9660	9660	0
197	20250206	183200	18015726490	9660	9660	9660	9660	0
198	20250206	183100	18015726490	9660	9660	9660	9660	0
199	20250206	183000	18015726490	9660	9660	9660	9660	0
200	20250206	182900	18015726490	9660	9660	9660	9660	0
201	20250206	182800	18015726490	9660	9660	9660	9660	0
202	20250206	182700	18015726490	9660	9660	9660	9660	0
203	20250206	182600	18015726490	9660	9660	9660	9660	0
204	20250206	182500	18015726490	9660	9660	9660	9660	0
205	20250206	182400	18015726490	9660	9660	9660	9660	0
206	20250206	182300	18015726490	9660	9660	9660	9660	0
207	20250206	182200	18015726490	9660	9660	9660	9660	0
208	20250206	182100	18015726490	9660	9660	9660	9660	0
209	20250206	182000	18015726490	9660	9660	9660	9660	0
210	20250206	181900	18015726490	9660	9660	9660	9660	0
211	20250206	181800	18015726490	9660	9660	9660	9660	0
212	20250206	181700	18015726490	9660	9660	9660	9660	13368
213	20250206	181600	18015726490	9660	9660	9660	9660	0
214	20250206	181500	18015726490	9660	9660	9660	9660	0
215	20250206	181400	18015726490	9660	9660	9660	9660	0
216	20250206	181300	18015726490	9660	9660	9660	9660	0
217	20250206	181200	18015726490	9660	9660	9660	9660	0
218	20250206	181100	18015726490	9660	9660	9660	9660	0
219	20250206	181000	18015726490	9660	9660	9660	9660	0
220	20250206	180900	18015726490	9660	9660	9660	9660	0
221	20250206	180800	18015726490	9660	9660	9660	9660	0
222	20250206	180700	18015726490	9660	9660	9660	9660	0
223	20250206	180600	18015726490	9660	9660	9660	9660	0
224	20250206	180500	18015726490	9660	9660	9660	9660	0
225	20250206	180400	18015726490	9660	9660	9660	9660	0
226	20250206	180300	18015726490	9660	9660	9660	9660	0
227	20250206	180200	18015726490	9660	9660	9660	9660	0
228	20250206	180100	18015726490	9660	9660	9660	9660	0
229	20250206	180000	18015726490	9660	9660	9660	9660	0
230	20250206	175900	18015726490	9660	9660	9660	9660	0
231	20250206	175800	18015726490	9660	9660	9660	9660	0
232	20250206	175700	18015726490	9660	9660	9660	9660	0
233	20250206	175600	18015726490	9660	9660	9660	9660	0
234	20250206	175500	18015726490	9660	9660	9660	9660	0
235	20250206	175400	18015726490	9660	9660	9660	9660	0
236	20250206	175300	18015726490	9660	9660	9660	9660	0
237	20250206	175200	18015726490	9660	9660	9660	9660	0
238	20250206	175100	18015726490	9660	9660	9660	9660	0
239	20250206	175000	18015726490	9660	9660	9660	9660	0
240	20250206	174900	18015726490	9660	9660	9660	9660	0
241	20250206	174800	18015726490	9660	9660	9660	9660	0
242	20250206	174700	18015726490	9660	9660	9660	9660	13368
243	20250206	174600	18015726490	9660	9660	9660	9660	0
244	20250206	174500	18015726490	9660	9660	9660	9660	0
245	20250206	174400	18015726490	9660	9660	9660	9660	0
246	20250206	174300	18015726490	9660	9660	9660	9660	0
247	20250206	174200	18015726490	9660	9660	9660	9660	0
248	20250206	174100	18015726490	9660	9660	9660	9660	0
249	20250206	174000	18015726490	9660	9660	9660	9660	0
250	20250206	173900	18015726490	9660	9660	9660	9660	0
251	20250206	173800	18015726490	9660	9660	9660	9660	0
252	20250206	173700	18015726490	9660	9660	9660	9660	0
253	20250206	173600	18015726490	9660	9660	9660	9660	0
254	20250206	173500	18015726490	9660	9660	9660	9660	0
255	20250206	173400	18015726490	9660	9660	9660	9660	0
256	20250206	173300	18015726490	9660	9660	9660	9660	0
257	20250206	173200	18015726490	9660	9660	9660	9660	0
258	20250206	173100	18015726490	9660	9660	9660	9660	0
259	20250206	173000	18015726490	9660	9660	9660	9660	0
260	20250206	172900	18015726490	9660	9660	9660	9660	0
261	20250206	172800	18015726490	9660	9660	9660	9660	0
262	20250206	172700	18015726490	9660	9660	9660	9660	0
263	20250206	172600	18015726490	9660	9660	9660	9660	0
264	20250206	172500	18015726490	9660	9660	9660	9660	0
265	20250206	172400	18015726490	9660	9660	9660	9660	0
266	20250206	172300	18015726490	9660	9660	9660	9660	0
267	20250206	172200	18015726490	9660	9660	9660	9660	0
268	20250206	172100	18015726490	9660	9660	9660	9660	0
269	20250206	172000	18015726490	9660	9660	9660	9660	0
270	20250206	171900	18015726490	9660	9660	9660	9660	0
271	20250206	171800	18015726490	9660	9660	9660	9660	0
272	20250206	171700	18015726490	9660	9660	9660	9660	13368
273	20250206	171600	18015726490	9660	9660	9660	9660	0
274	20250206	171500	18015726490	9660	9660	9660	9660	0
275	20250206	171400	18015726490	9660	9660	9660	9660	0
276	20250206	171300	18015726490	9660	9660	9660	9660	0
277	20250206	171200	18015726490	9660	9660	9660	9660	0
278	20250206	171100	18015726490	9660	9660	9660	9660	0
279	20250206	171000	18015726490	9660	9660	9660	9660	0
280	20250206	170900	18015726490	9660	9660	9660	9660	0
281	20250206	170800	18015726490	9660	9660	9660	9660	0
282	20250206	170700	18015726490	9660	9660	9660	9660	0
283	20250206	170600	18015726490	9660	9660	9660	9660	0
284	20250206	170500	18015726490	9660	9660	9660	9660	0
285	20250206	170400	18015726490	9660	9660	9660	9660	0
286	20250206	170300	18015726490	9660	9660	9660	9660	0
287	20250206	170200	18015726490	9660	9660	9660	9660	0
288	20250206	170100	18015726490	9660	9660	9660	9660	0
289	20250206	170000	18015726490	9660	9660	9660	9660	0
290	20250206	165900	18015726490	9660	9660	9660	9660	0
291	20250206	165800	18015726490	9660	9660	9660	9660	0
292	20250206	165700	18015726490	9660	9660	9660	9660	0
293	20250206	165600	18015726490	9660	9660	9660	9660	0
294	20250206	165500	18015726490	9660	9660	9660	9660	0
295	20250206	165400	18015726490	9660	9660	9660	9660	0
296	20250206	165300	18015726490	9660	9660	9660	9660	0
297	20250206	165200	18015726490	9660	9660	9660	9660	0
298	20250206	165100	18015726490	9660	9660	9660	9660	0
299	20250206	165000	18015726490	9660	9660	9660	9660	0
300	20250206	164900	18015726490	9660	9660	9660	9660	0
301	20250206	164800	18015726490	9660	9660	9660	9660	0
302	20250206	164700	18015726490	9660	9660	9660	9660	13368
303	20250206	164600	18015726490	9660	9660	9660	9660	0
304	20250206	164500	18015726490	9660	9660	9660	9660	0
305	20250206	164400	18015726490	9660	9660	9660	9660	0
306	20250206	164300	18015726490	9660	9660	9660	9660	0
307	20250206	164200	18015726490	9660	9660	9660	9660	0
308	20250206	164100	18015726490	9660	9660	9660	9660	0
309	20250206	164000	18015726490	9660	9660	9660	9660	0
310	20250206	163900	18015726490	9660	9660	9660	9660	0
311	20250206	163800	18015726490	9660	9660	9660	9660	0
312	20250206	163700	18015726490	9660	9660	9660	9660	0
313	20250206	163600	18015726490	9660	9660	9660	9660	0
314	20250206	163500	18015726490	9660	9660	9660	9660	0
315	20250206	163400	18015726490	9660	9660	9660	9660	0
316	20250206	163300	18015726490	9660	9660	9660	9660	0
317	20250206	163200	18015726490	9660	9660	9660	9660	0
318	20250206	163100	18015726490	9660	9660	9660	9660	0
319	20250206	163000	18015726490	9660	9660	9660	9660	0
320	20250206	162900	18015726490	9660	9660	9660	9660	0
321	20250206	162800	18015726490	9660	9660	9660	9660	0
322	20250206	162700	18015726490	9660	9660	9660	9660	0
323	20250206	162600	18015726490	9660	9660	9660	9660	0
324	20250206	162500	18015726490	9660	9660	9660	9660	0
325	20250206	162400	18015726490	9660	9660	9660	9660	0
326	20250206	162300	18015726490	9660	9660	9660	9660	0
327	20250206	162200	18015726490	9660	9660	9660	9660	0
328	20250206	162100	18015726490	9660	9660	9660	9660	0
329	20250206	162000	18015726490	9660	9660	9660	9660	0
330	20250206	161900	18015726490	9660	9660	9660	9660	0
331	20250206	161800	18015726490	9660	9660	9660	9660	0
332	20250206	161700	18015726490	9660	9660	9660	9660	13368
333	20250206	161600	18015726490	9660	9660	9660	9660	0
334	20250206	161500	18015726490	9660	9660	9660	9660	0
335	20250206	161400	18015726490	9660	9660	9660	9660	0
336	20250206	161300	18015726490	9660	9660	9660	9660	0
337	20250206	161200	18015726490	9660	9660	9660	9660	0
338	20250206	161100	18015726490	9660	9660	9660	9660	0
339	20250206	161000	18015726490	9660	9660	9660	9660	0
340	20250206	160900	18015726490	9660	9660	9660	9660	0
341	20250206	160800	18015726490	9660	9660	9660	9660	0
342	20250206	160700	18015726490	9660	9660	9660	9660	0
343	20250206	160600	18015726490	9660	9660	9660	9660	0
344	20250206	160500	18015726490	9660	9660	9660	9660	0
345	20250206	160400	18015726490	9660	9660	9660	9660	0
346	20250206	160300	18015726490	9660	9660	9660	9660	0
347	20250206	160200	18015726490	9660	9660	9660	9660	0
348	20250206	160100	18015726490	9660	9660	9660	9660	0
349	20250206	160000	18015726490	9660	9660	9660	9660	0
350	20250206	155900	18015726490	9660	9660	9660	9660	0
351	20250206	155800	18015726490	9660	9660	9660	9660	0
352	20250206	155700	18015726490	9660	9660	9660	9660	0
353	20250206	155600	18015726490	9660	9660	9660	9660	0
354	20250206	155500	18015726490	9660	9660	9660	9660	0
355	20250206	155400	18015726490	9660	9660	9660	9660	0
356	20250206	155300	18015726490	9660	9660	9660	9660	0
357	20250206	155200	18015726490	9660	9660	9660	9660	0
358	20250206	155100	18015726490	9660	9660	9660	9660	0
359	20250206	155000	18015726490	9660	9660	9660	9660	0
360	20250206	154900	18015726490	9660	9660	9660	9660	0
361	20250206	154800	18015726490	9660	9660	9660	9660	0
362	20250206	154700	18015726490	9660	9660	9660	9660	13368
363	20250206	154600	18015726490	9660	9660	9660	9660	0
364	20250206	154500	18015726490	9660	9660	9660	9660	0
365	20250206	154400	18015726490	9660	9660	9660	9660	0
366	20250206	154300	18015726490	9660	9660	9660	9660	0
367	20250206	154200	18015726490	9660	9660	9660	9660	0
368	20250206	154100	18015726490	9660	9660	9660	9660	0
369	20250206	154000	18015726490	9660	9660	9660	9660	0
370	20250206	153900	18015726490	9660	9660	9660	9660	0
371	20250206	153800	18015726490	9660	9660	9660	9660	0
372	20250206	153700	18015726490	9660	9660	9660	9660	0
373	20250206	153600	18015726490	9660	9660	9660	9660	0
374	20250206	153500	18015726490	9660	9660	9660	9660	0
375	20250206	153400	18015726490	9660	9660	9660	9660	0
376	20250206	153300	18015726490	9660	9660	9660	9660	0
377	20250206	153200	18015726490	9660	9660	9660	9660	0
378	20250206	153100	18015726490	9660	9660	9660	9660	0
379	20250206	153000	18015726490	9660	9660	9660	9660	13368
380	20250206	152900	17886591610	9670	9670	9670	9670	0
381	20250206	152800	17886591610	9670	9670	9670	9670	0
382	20250206	152700	17886591610	9670	9670	9670	9670	0
383	20250206	152600	17886591610	9670	9670	9670	9670	0
384	20250206	152500	17886591610	9670	9670	9670	9670	0
385	20250206	152400	17886591610	9670	9670	9670	9670	0
386	20250206	152300	17886591610	9670	9670	9670	9670	0
387	20250206	152200	17886591610	9670	9670	9670	9670	0
388	20250206	152100	17886591610	9670	9670	9670	9670	0
389	20250206	152000	17886591610	9670	9670	9670	9670	0
390	20250206	151900	17886591610	9670	9670	9680	9660	1116
391	20250206	151800	17875799640	9660	9660	9670	9650	2018
392	20250206	151700	17856292210	9650	9670	9670	9650	808
393	20250206	151600	17848492640	9670	9630	9670	9630	2729
394	20250206	151500	17822148360	9630	9640	9650	9630	3608
395	20250206	151400	17787370470	9650	9650	9650	9640	932
396	20250206	151300	17778379960	9650	9630	9650	9620	1401
397	20250206	151200	17764875260	9630	9640	9640	9610	1703
398	20250206	151100	17748479920	9630	9640	9650	9610	2328
399	20250206	151000	17726069130	9620	9630	9640	9620	6267
400	20250206	150900	17665743570	9620	9640	9640	9620	5442
401	20250206	150800	17613341070	9640	9650	9650	9640	2776
402	20250206	150700	17586569100	9650	9660	9670	9640	5507
403	20250206	150600	17533446980	9660	9670	9670	9650	3980
404	20250206	150500	17495019220	9670	9660	9670	9660	2257
405	20250206	150400	17473208620	9680	9680	9680	9660	809
406	20250206	150300	17465382170	9680	9660	9680	9660	828
407	20250206	150200	17457381610	9650	9660	9660	9650	164
408	20250206	150100	17455797670	9660	9660	9660	9650	233
409	20250206	150000	17453547280	9650	9660	9660	9650	735
410	20250206	145900	17446449390	9680	9650	9680	9650	311
411	20250206	145800	17443447230	9650	9690	9690	9650	3701
412	20250206	145700	17407717280	9700	9670	9700	9650	8352
413	20250206	145600	17326743990	9660	9650	9670	9650	1147
414	20250206	145500	17315667060	9660	9670	9670	9650	785
415	20250206	145400	17308087670	9660	9650	9660	9650	2263
416	20250206	145300	17286228930	9660	9680	9680	9650	2744
417	20250206	145200	17259706910	9680	9650	9690	9650	1970
418	20250206	145100	17240654690	9680	9660	9690	9650	477
419	20250206	145000	17236044280	9650	9680	9680	9650	860
420	20250206	144900	17227740890	9650	9650	9670	9650	163
421	20250206	144800	17226167820	9650	9690	9700	9650	1778
422	20250206	144700	17208939820	9690	9650	9690	9650	4445
423	20250206	144600	17165945960	9670	9670	9670	9650	115
424	20250206	144500	17164833930	9650	9650	9650	9650	642
425	20250206	144400	17158638630	9650	9660	9680	9650	1672
426	20250206	144300	17142493600	9670	9660	9670	9660	559
427	20250206	144200	17137090080	9660	9640	9660	9640	1629
428	20250206	144100	17121358710	9630	9660	9660	9630	5120
429	20250206	144000	17072001660	9640	9650	9650	9640	1050
430	20250206	143900	17061869660	9650	9640	9650	9630	347
431	20250206	143800	17058525340	9640	9640	9640	9640	1118
432	20250206	143700	17047747820	9660	9660	9660	9640	159
433	20250206	143600	17046213190	9640	9670	9670	9640	243
434	20250206	143500	17043870370	9670	9670	9670	9670	26
435	20250206	143400	17043618950	9670	9640	9670	9630	1441
436	20250206	143300	17029718590	9650	9650	9660	9650	126
437	20250206	143200	17028502570	9650	9610	9650	9610	1915
438	20250206	143100	17010066070	9610	9620	9630	9610	834
439	20250206	143000	17002043300	9620	9610	9650	9610	1600
440	20250206	142900	16986654470	9610	9640	9640	9610	1825
441	20250206	142800	16969107560	9650	9620	9650	9610	3893
442	20250206	142700	16931669200	9620	9660	9660	9620	3987
443	20250206	142600	16893232900	9650	9660	9670	9650	1016
444	20250206	142500	16883415190	9670	9660	9670	9660	1044
445	20250206	142400	16873321530	9650	9640	9650	9640	1913
446	20250206	142300	16854862430	9630	9650	9660	9630	9062
447	20250206	142200	16767489270	9650	9660	9670	9650	2179
448	20250206	142100	16746446180	9670	9670	9670	9660	474
449	20250206	142000	16741865250	9670	9680	9680	9660	224
450	20250206	141900	16739701190	9680	9680	9680	9660	657
451	20250206	141800	16733346110	9680	9680	9680	9660	534
452	20250206	141700	16728182170	9680	9670	9680	9670	16
453	20250206	141600	16728027340	9680	9680	9680	9660	198
454	20250206	141500	16726113840	9680	9670	9680	9660	246
455	20250206	141400	16723737180	9660	9660	9660	9660	1977
456	20250206	141300	16704639360	9660	9660	9660	9660	840
457	20250206	141200	16696524960	9660	9680	9680	9660	1273
458	20250206	141100	16684221020	9670	9670	9680	9670	1222
459	20250206	141000	16672404040	9680	9670	9680	9670	156
460	20250206	140900	16670895260	9680	9680	9680	9670	1130
461	20250206	140800	16659967550	9680	9680	9690	9680	416
462	20250206	140700	16655940510	9670	9660	9680	9660	1762
463	20250206	140600	16638906120	9670	9670	9670	9670	787
464	20250206	140500	16631295830	9670	9670	9680	9670	559
465	20250206	140400	16625889530	9670	9670	9680	9670	324
466	20250206	140300	16622755320	9680	9690	9690	9680	541
467	20250206	140200	16617518110	9690	9680	9690	9670	640
468	20250206	140100	16611325280	9680	9680	9680	9670	1516
469	20250206	140000	16596660400	9680	9660	9680	9660	1379
470	20250206	135900	16583316470	9670	9670	9680	9660	782
471	20250206	135800	16575754800	9680	9670	9680	9660	399
472	20250206	135700	16571897500	9670	9670	9680	9670	372
473	20250206	135600	16568300140	9680	9670	9680	9670	302
474	20250206	135500	16565377750	9680	9680	9680	9660	1334
475	20250206	135400	16552483780	9680	9660	9680	9660	955
476	20250206	135300	16543250950	9670	9660	9670	9660	856
477	20250206	135200	16534979650	9670	9680	9680	9660	3346
478	20250206	135100	16502627260	9680	9680	9710	9660	2393
479	20250206	135000	16479487900	9710	9710	9710	9710	1
480	20250206	134900	16479478190	9710	9710	9710	9680	445
481	20250206	134800	16475161790	9710	9670	9710	9670	1797
482	20250206	134700	16457746200	9680	9660	9680	9660	509
483	20250206	134600	16452826200	9660	9680	9690	9660	5580
484	20250206	134500	16398890310	9690	9700	9700	9680	553
485	20250206	134400	16393534240	9720	9690	9720	9690	416
486	20250206	134300	16389499810	9690	9720	9720	9690	1208
487	20250206	134200	16377787980	9720	9700	9720	9700	45
488	20250206	134100	16377350620	9700	9700	9720	9690	615
489	20250206	134000	16371385180	9700	9680	9700	9680	178
490	20250206	133900	16369661080	9670	9680	9680	9670	2946
491	20250206	133800	16341157200	9690	9720	9720	9690	2856
492	20250206	133700	16313470680	9720	9720	9720	9720	64
493	20250206	133600	16312848600	9740	9710	9740	9700	881
494	20250206	133500	16304299800	9700	9730	9730	9690	6277
495	20250206	133400	16243351850	9730	9730	9730	9720	1901
496	20250206	133300	16224856150	9730	9740	9770	9730	2247
497	20250206	133200	16202969630	9740	9760	9770	9740	2102
498	20250206	133100	16182468870	9780	9780	9780	9750	3110
499	20250206	133000	16152124440	9770	9790	9790	9770	713
500	20250206	132900	16145155140	9790	9780	9790	9770	1045
501	20250206	132800	16134938210	9780	9790	9790	9780	631
502	20250206	132700	16128765710	9790	9780	9800	9770	907
503	20250206	132600	16119885410	9780	9760	9780	9760	371
504	20250206	132500	16116259720	9760	9760	9760	9760	919
505	20250206	132400	16107290280	9760	9760	9760	9750	727
506	20250206	132300	16100199830	9760	9760	9770	9750	645
507	20250206	132200	16093905010	9750	9760	9760	9750	1349
508	20250206	132100	16080745980	9760	9750	9760	9740	1698
509	20250206	132000	16064183900	9740	9750	9750	9740	1372
510	20250206	131900	16050817710	9750	9770	9780	9740	5205
511	20250206	131800	16000025800	9780	9810	9810	9780	16663
512	20250206	131700	15836993140	9810	9800	9810	9800	1773
513	20250206	131600	15819615420	9810	9800	9820	9800	2206
514	20250206	131500	15797991210	9800	9820	9830	9800	9499
515	20250206	131400	15704772830	9820	9820	9830	9810	3166
516	20250206	131300	15673690960	9810	9840	9850	9810	9332
517	20250206	131200	15581965730	9840	9860	9880	9840	18312
518	20250206	131100	15401357260	9880	9810	9900	9810	34927
519	20250206	131000	15056672930	9820	9750	9850	9750	15407
520	20250206	130900	14905515390	9750	9720	9750	9720	339
521	20250206	130800	14902218260	9720	9720	9730	9720	75
522	20250206	130700	14901489180	9720	9740	9740	9720	285
523	20250206	130600	14898715290	9740	9720	9740	9720	529
524	20250206	130500	14893564190	9700	9690	9700	9690	20
525	20250206	130400	14893370290	9690	9730	9730	9690	2000
526	20250206	130300	14873960060	9720	9740	9740	9720	1058
527	20250206	130200	14863672350	9720	9740	9750	9720	1756
528	20250206	130100	14846582640	9750	9780	9800	9750	1968
529	20250206	130000	14827360560	9780	9780	9800	9780	663
530	20250206	125900	14820874760	9780	9800	9820	9780	1427
531	20250206	125800	14806907110	9800	9760	9800	9760	592
532	20250206	125700	14801119030	9760	9790	9810	9760	1120
533	20250206	125600	14790169560	9790	9820	9820	9790	3743
534	20250206	125500	14753467670	9820	9800	9860	9800	9239
535	20250206	125400	14662580770	9800	9760	9810	9750	9495
536	20250206	125300	14569721870	9760	9770	9770	9750	2447
537	20250206	125200	14545824340	9770	9750	9780	9740	4315
538	20250206	125100	14503718980	9750	9730	9750	9730	1213
539	20250206	125000	14491904310	9730	9730	9730	9730	1089
540	20250206	124900	14481308340	9720	9680	9720	9680	820
541	20250206	124800	14473350150	9670	9680	9680	9670	260
542	20250206	124700	14470835340	9670	9700	9700	9670	629
543	20250206	124600	14464745610	9680	9710	9720	9680	308
544	20250206	124500	14461759120	9720	9700	9720	9700	1896
545	20250206	124400	14443354980	9690	9690	9700	9680	657
546	20250206	124300	14436986750	9700	9670	9700	9660	646
547	20250206	124200	14430733060	9660	9670	9670	9660	196
548	20250206	124100	14428838290	9660	9630	9660	9630	1479
549	20250206	124000	14414563620	9630	9600	9630	9590	1395
550	20250206	123900	14401169300	9620	9590	9620	9580	5606
551	20250206	123800	14347393720	9610	9620	9620	9600	1063
552	20250206	123700	14337186930	9620	9630	9630	9620	482
553	20250206	123600	14332549990	9620	9610	9640	9610	187
554	20250206	123500	14330751750	9640	9610	9640	9600	3923
555	20250206	123400	14293039680	9610	9600	9610	9600	530
556	20250206	123300	14287951560	9600	9630	9630	9600	5238
557	20250206	123200	14237596870	9630	9640	9640	9630	13
558	20250206	123100	14237471650	9650	9630	9650	9620	1319
559	20250206	123000	14224769390	9630	9640	9640	9630	1829
560	20250206	122900	14207150510	9640	9670	9670	9640	480
561	20250206	122800	14202518580	9670	9670	9670	9670	89
562	20250206	122700	14201657950	9660	9660	9660	9660	211
563	20250206	122600	14199619690	9660	9640	9660	9640	601
564	20250206	122500	14193825160	9630	9640	9640	9630	443
565	20250206	122400	14189556070	9640	9660	9660	9640	3054
566	20250206	122300	14160094890	9650	9660	9660	9650	4200
567	20250206	122200	14119536380	9660	9660	9660	9660	0
568	20250206	122100	14119536380	9660	9690	9700	9660	4208
569	20250206	122000	14078805020	9680	9670	9690	9670	166
570	20250206	121900	14077198850	9670	9660	9670	9660	250
571	20250206	121800	14074781400	9660	9660	9660	9660	156
572	20250206	121700	14073274440	9660	9660	9660	9660	168
573	20250206	121600	14071651560	9670	9670	9670	9660	814
574	20250206	121500	14063782680	9660	9670	9670	9650	3173
575	20250206	121400	14033129720	9680	9680	9680	9680	725
576	20250206	121300	14026111720	9690	9690	9690	9690	263
577	20250206	121200	14023563250	9680	9690	9690	9680	54
578	20250206	121100	14023040020	9670	9670	9670	9670	300
579	20250206	121000	14020139020	9670	9670	9670	9670	522
580	20250206	120900	14015091280	9690	9660	9690	9660	19
581	20250206	120800	14014907710	9660	9660	9670	9660	3201
582	20250206	120700	13983985850	9660	9660	9660	9660	249
583	20250206	120600	13981580510	9650	9670	9690	9650	1240
584	20250206	120500	13969605770	9660	9660	9660	9660	0
585	20250206	120400	13969605770	9660	9660	9670	9650	2583
586	20250206	120300	13944636680	9660	9680	9680	9660	3142
587	20250206	120200	13914276660	9710	9680	9710	9670	892
588	20250206	120100	13905642490	9680	9680	9680	9680	1148
589	20250206	120000	13894529850	9670	9690	9690	9670	1630
590	20250206	115900	13878757170	9690	9690	9690	9690	15
591	20250206	115800	13878611820	9680	9680	9700	9680	1381
592	20250206	115700	13865235230	9690	9710	9710	9690	2799
593	20250206	115600	13838106710	9740	9700	9740	9690	839
594	20250206	115500	13829963770	9700	9710	9710	9690	3086
595	20250206	115400	13800021320	9730	9720	9730	9710	1029
596	20250206	115300	13790020970	9730	9720	9730	9720	59
597	20250206	115200	13789447280	9710	9740	9740	9710	1555
598	20250206	115100	13774323260	9750	9740	9750	9740	181
599	20250206	115000	13772559970	9730	9730	9730	9730	6
600	20250206	114900	13772501590	9720	9720	9720	9720	409
601	20250206	114800	13768526110	9720	9720	9730	9710	291
602	20250206	114700	13765698340	9720	9720	9720	9710	261
603	20250206	114600	13763162420	9720	9710	9720	9710	475
604	20250206	114500	13758548520	9710	9730	9730	9710	2255
605	20250206	114400	13736629400	9730	9720	9740	9720	188
606	20250206	114300	13734799690	9710	9710	9720	9710	1524
607	20250206	114200	13720001640	9750	9710	9750	9700	3305
608	20250206	114100	13687867490	9710	9710	9720	9710	655
609	20250206	114000	13681504780	9720	9730	9750	9720	950
610	20250206	113900	13672262940	9730	9720	9730	9720	391
611	20250206	113800	13668462130	9730	9710	9730	9710	158
612	20250206	113700	13666927870	9710	9720	9750	9700	1557
613	20250206	113600	13651802150	9720	9730	9730	9700	709
614	20250206	113500	13644921830	9720	9690	9750	9690	5163
615	20250206	113400	13594777920	9690	9790	9790	9680	13196
616	20250206	113300	13466591080	9780	9780	9790	9780	1167
617	20250206	113200	13455174490	9780	9790	9790	9780	441
618	20250206	113100	13450858410	9780	9790	9790	9780	659
619	20250206	113000	13444410590	9790	9800	9800	9770	447
620	20250206	112900	13440038070	9790	9810	9820	9790	555
621	20250206	112800	13434597120	9810	9790	9820	9790	1501
622	20250206	112700	13419870930	9800	9790	9810	9790	1451
623	20250206	112600	13405655250	9790	9770	9790	9750	412
624	20250206	112500	13401628050	9750	9760	9770	9750	192
625	20250206	112400	13399755960	9750	9750	9770	9740	257
626	20250206	112300	13397251470	9740	9780	9780	9740	184
627	20250206	112200	13395455260	9780	9740	9780	9730	690
628	20250206	112100	13388737100	9740	9750	9760	9740	2271
629	20250206	112000	13366588100	9750	9750	9750	9740	1074
630	20250206	111900	13356120590	9750	9740	9750	9740	538
631	20250206	111800	13350875140	9740	9750	9750	9740	646
632	20250206	111700	13344576690	9750	9730	9750	9730	1957
633	20250206	111600	13325518120	9740	9730	9750	9730	259
634	20250206	111500	13322997650	9730	9740	9740	9730	1481
635	20250206	111400	13308584590	9740	9740	9740	9740	669
636	20250206	111300	13302068530	9740	9740	9750	9740	1866
637	20250206	111200	13283891070	9740	9760	9760	9740	1329
638	20250206	111100	13270934910	9770	9760	9770	9760	233
639	20250206	111000	13268660790	9760	9740	9770	9740	3505
640	20250206	110900	13234477140	9730	9750	9760	9730	2982
641	20250206	110800	13205425410	9740	9750	9750	9740	429
642	20250206	110700	13201243960	9750	9760	9760	9750	579
643	20250206	110600	13195598560	9750	9750	9760	9750	1403
644	20250206	110500	13181918640	9750	9760	9790	9750	1124
645	20250206	110400	13170953390	9760	9760	9760	9750	1896
646	20250206	110300	13152452020	9760	9780	9800	9760	2248
647	20250206	110200	13130473230	9800	9800	9800	9790	2804
648	20250206	110100	13103013970	9790	9810	9810	9790	3007
649	20250206	110000	13073553370	9810	9820	9820	9810	1165
650	20250206	105900	13062117330	9820	9820	9830	9820	584
651	20250206	105800	13056381520	9820	9800	9830	9800	885
652	20250206	105700	13047693460	9810	9800	9810	9800	910
653	20250206	105600	13038771810	9800	9790	9800	9790	2432
654	20250206	105500	13014947610	9790	9810	9810	9790	3447
655	20250206	105400	12981187840	9800	9800	9810	9800	667
656	20250206	105300	12974649550	9800	9810	9810	9790	1368
657	20250206	105200	12961243090	9810	9800	9820	9790	1350
658	20250206	105100	12948006110	9800	9810	9820	9800	2468
659	20250206	105000	12923804540	9820	9820	9820	9820	1726
660	20250206	104900	12906855220	9830	9830	9830	9820	1051
661	20250206	104800	12896524480	9840	9820	9840	9820	1432
662	20250206	104700	12882448700	9820	9840	9840	9820	702
663	20250206	104600	12875548640	9830	9810	9840	9810	3205
664	20250206	104500	12844073510	9820	9820	9820	9780	884
665	20250206	104400	12835420470	9820	9810	9820	9780	4949
666	20250206	104300	12786953580	9810	9820	9840	9800	3250
667	20250206	104200	12755026420	9810	9820	9830	9810	1984
668	20250206	104100	12735546660	9820	9840	9840	9820	2802
669	20250206	104000	12708011650	9840	9840	9850	9830	2635
670	20250206	103900	12682082930	9840	9780	9850	9780	8091
671	20250206	103800	12602551780	9790	9840	9840	9710	19430
672	20250206	103700	12412437600	9820	9820	9840	9820	5621
673	20250206	103600	12357177890	9830	9850	9850	9810	11770
674	20250206	103500	12241526970	9830	9820	9860	9820	11672
675	20250206	103400	12126658340	9830	9900	9900	9800	11125
676	20250206	103300	12017150500	9900	9730	9900	9710	18886
677	20250206	103200	11831741920	9730	9740	9740	9710	209
678	20250206	103100	11829710260	9720	9740	9740	9720	1567
679	20250206	103000	11814452540	9740	9750	9750	9730	9814
680	20250206	102900	11718846010	9760	9750	9770	9750	1725
681	20250206	102800	11702010340	9760	9750	9770	9750	4822
682	20250206	102700	11654953780	9750	9740	9760	9740	4283
683	20250206	102600	11613194080	9740	9710	9750	9690	6709
684	20250206	102500	11547970100	9720	9690	9720	9690	725
685	20250206	102400	11540933910	9690	9680	9700	9660	1477
686	20250206	102300	11526634450	9660	9690	9700	9660	4655
687	20250206	102200	11481572080	9690	9710	9720	9680	5431
688	20250206	102100	11428962940	9720	9730	9730	9710	2416
689	20250206	102000	11405487950	9730	9720	9740	9690	5388
690	20250206	101900	11353133420	9700	9720	9720	9700	7304
691	20250206	101800	11282251840	9720	9710	9730	9710	1449
692	20250206	101700	11268170970	9710	9710	9740	9710	3287
693	20250206	101600	11236216930	9730	9690	9730	9690	3064
694	20250206	101500	11206471870	9690	9680	9700	9680	1571
695	20250206	101400	11191252190	9680	9680	9700	9680	2954
696	20250206	101300	11162642110	9680	9670	9690	9650	3215
697	20250206	101200	11131523340	9680	9650	9700	9640	3930
698	20250206	101100	11093579930	9650	9620	9650	9610	8320
699	20250206	101000	11013448680	9620	9630	9640	9610	6915
700	20250206	100900	10946922360	9630	9640	9650	9620	4792
701	20250206	100800	10900752920	9640	9690	9700	9620	15777
702	20250206	100700	10748503320	9700	9710	9760	9680	10287
703	20250206	100600	10648685080	9710	9710	9730	9700	8201
704	20250206	100500	10569074170	9700	9720	9750	9700	18246
705	20250206	100400	10391771580	9720	9750	9760	9710	13667
706	20250206	100300	10258699120	9750	9770	9780	9750	7870
707	20250206	100200	10181883650	9770	9790	9800	9760	15471
708	20250206	100100	10030579670	9800	9860	9870	9780	33890
709	20250206	100000	9698014930	9870	9940	9950	9850	41207
710	20250206	095900	9290712080	9950	9980	10010	9910	51289
711	20250206	095800	8780338680	9980	10020	10080	9910	85339
712	20250206	095700	7927841640	10050	9970	10140	9870	172174
713	20250206	095600	6206107890	9980	9720	9980	9710	76733
714	20250206	095500	5448842940	9720	9720	9720	9710	2675
715	20250206	095400	5422854360	9720	9760	9760	9720	4164
716	20250206	095300	5382312750	9760	9790	9790	9750	2152
717	20250206	095200	5361290650	9790	9750	9790	9720	6525
718	20250206	095100	5297703560	9750	9780	9780	9750	3350
719	20250206	095000	5264971780	9780	9730	9800	9730	8746
720	20250206	094900	5179580540	9740	9630	9810	9620	16234
721	20250206	094800	5021737950	9630	9680	9680	9620	7921
722	20250206	094700	4945359850	9680	9680	9700	9670	4670
723	20250206	094600	4900132140	9680	9660	9680	9650	8397
724	20250206	094500	4818989140	9660	9710	9720	9660	9777
725	20250206	094400	4724199550	9710	9740	9740	9710	7318
726	20250206	094300	4653048340	9760	9740	9770	9720	6053
727	20250206	094200	4594067410	9730	9790	9810	9720	19616
728	20250206	094100	4402335430	9800	9790	9830	9780	24373
729	20250206	094000	4163381600	9790	9800	9810	9750	12206
730	20250206	093900	4044004580	9800	9830	9840	9780	27409
731	20250206	093800	3775391120	9820	9810	9840	9780	25605
732	20250206	093700	3524117570	9800	9750	9800	9740	31358
733	20250206	093600	3217599340	9740	9680	9770	9670	22809
734	20250206	093500	2995680630	9700	9670	9700	9660	10857
735	20250206	093400	2890618370	9660	9590	9670	9590	11936
736	20250206	093300	2775553870	9590	9590	9610	9590	891
737	20250206	093200	2767007030	9590	9630	9630	9590	5212
738	20250206	093100	2716943880	9630	9590	9630	9590	6912
739	20250206	093000	2650531850	9590	9600	9600	9580	3122
740	20250206	092900	2620593490	9590	9630	9630	9590	4906
741	20250206	092800	2573485560	9630	9600	9630	9600	2581
742	20250206	092700	2548684700	9610	9620	9630	9600	2204
743	20250206	092600	2527494960	9620	9610	9620	9600	2598
744	20250206	092500	2502539390	9610	9600	9620	9590	4321
745	20250206	092400	2461071520	9590	9610	9630	9580	5288
746	20250206	092300	2410328390	9600	9620	9650	9600	7817
747	20250206	092200	2335171670	9620	9650	9670	9620	12737
748	20250206	092100	2212370480	9660	9610	9660	9610	10389
749	20250206	092000	2112261160	9580	9620	9620	9570	11182
750	20250206	091900	2004914810	9590	9580	9620	9570	4548
751	20250206	091800	1961254410	9590	9670	9670	9580	14136
752	20250206	091700	1825338620	9640	9660	9690	9600	13889
753	20250206	091600	1691364750	9690	9550	9700	9540	26323
754	20250206	091500	1437656220	9530	9450	9570	9450	8403
755	20250206	091400	1357564680	9450	9470	9480	9450	6922
756	20250206	091300	1292083190	9470	9480	9490	9460	4308
757	20250206	091200	1251276300	9490	9510	9510	9480	7551
758	20250206	091100	1179562850	9510	9530	9550	9510	4099
759	20250206	091000	1140538890	9520	9560	9580	9520	2317
760	20250206	090900	1118435470	9580	9530	9580	9530	2668
761	20250206	090800	1092997520	9530	9560	9560	9530	1782
762	20250206	090700	1075987930	9550	9570	9610	9550	10563
763	20250206	090600	974694470	9570	9550	9570	9520	9196
764	20250206	090500	886914200	9550	9500	9570	9480	5415
765	20250206	090400	835384650	9500	9560	9560	9500	16347
766	20250206	090300	679690060	9560	9550	9590	9530	9298
767	20250206	090200	590855740	9560	9570	9580	9540	5434
768	20250206	090100	538926540	9570	9560	9580	9520	9991
769	20250206	090000	443531920	9560	9650	9660	9550	46112