KissMeData/457370/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	214800	1284314990	9280	9280	9280	9280	3706
3	20250205	214700	1284314990	9280	9280	9280	9280	0
4	20250205	214600	1284314990	9280	9280	9280	9280	0
5	20250205	214500	1284314990	9280	9280	9280	9280	0
6	20250205	214400	1284314990	9280	9280	9280	9280	0
7	20250205	214300	1284314990	9280	9280	9280	9280	0
8	20250205	214200	1284314990	9280	9280	9280	9280	0
9	20250205	214100	1284314990	9280	9280	9280	9280	0
10	20250205	214000	1284314990	9280	9280	9280	9280	0
11	20250205	213900	1284314990	9280	9280	9280	9280	0
12	20250205	213800	1284314990	9280	9280	9280	9280	0
13	20250205	213700	1284314990	9280	9280	9280	9280	0
14	20250205	213600	1284314990	9280	9280	9280	9280	0
15	20250205	213500	1284314990	9280	9280	9280	9280	0
16	20250205	213400	1284314990	9280	9280	9280	9280	0
17	20250205	213300	1284314990	9280	9280	9280	9280	0
18	20250205	213200	1284314990	9280	9280	9280	9280	0
19	20250205	213100	1284314990	9280	9280	9280	9280	0
20	20250205	213000	1284314990	9280	9280	9280	9280	0
21	20250205	212900	1284314990	9280	9280	9280	9280	0
22	20250205	212800	1284314990	9280	9280	9280	9280	0
23	20250205	212700	1284314990	9280	9280	9280	9280	0
24	20250205	212600	1284314990	9280	9280	9280	9280	0
25	20250205	212500	1284314990	9280	9280	9280	9280	0
26	20250205	212400	1284314990	9280	9280	9280	9280	0
27	20250205	212300	1284314990	9280	9280	9280	9280	0
28	20250205	212200	1284314990	9280	9280	9280	9280	0
29	20250205	212100	1284314990	9280	9280	9280	9280	0
30	20250205	212000	1284314990	9280	9280	9280	9280	0
31	20250205	211900	1284314990	9280	9280	9280	9280	0
32	20250205	211800	1284314990	9280	9280	9280	9280	3706
33	20250205	211700	1284314990	9280	9280	9280	9280	0
34	20250205	211600	1284314990	9280	9280	9280	9280	0
35	20250205	211500	1284314990	9280	9280	9280	9280	0
36	20250205	211400	1284314990	9280	9280	9280	9280	0
37	20250205	211300	1284314990	9280	9280	9280	9280	0
38	20250205	211200	1284314990	9280	9280	9280	9280	0
39	20250205	211100	1284314990	9280	9280	9280	9280	0
40	20250205	211000	1284314990	9280	9280	9280	9280	0
41	20250205	210900	1284314990	9280	9280	9280	9280	0
42	20250205	210800	1284314990	9280	9280	9280	9280	0
43	20250205	210700	1284314990	9280	9280	9280	9280	0
44	20250205	210600	1284314990	9280	9280	9280	9280	0
45	20250205	210500	1284314990	9280	9280	9280	9280	0
46	20250205	210400	1284314990	9280	9280	9280	9280	0
47	20250205	210300	1284314990	9280	9280	9280	9280	0
48	20250205	210200	1284314990	9280	9280	9280	9280	0
49	20250205	210100	1284314990	9280	9280	9280	9280	0
50	20250205	210000	1284314990	9280	9280	9280	9280	0
51	20250205	205900	1284314990	9280	9280	9280	9280	0
52	20250205	205800	1284314990	9280	9280	9280	9280	0
53	20250205	205700	1284314990	9280	9280	9280	9280	0
54	20250205	205600	1284314990	9280	9280	9280	9280	0
55	20250205	205500	1284314990	9280	9280	9280	9280	0
56	20250205	205400	1284314990	9280	9280	9280	9280	0
57	20250205	205300	1284314990	9280	9280	9280	9280	0
58	20250205	205200	1284314990	9280	9280	9280	9280	0
59	20250205	205100	1284314990	9280	9280	9280	9280	0
60	20250205	205000	1284314990	9280	9280	9280	9280	0
61	20250205	204900	1284314990	9280	9280	9280	9280	0
62	20250205	204800	1284314990	9280	9280	9280	9280	3706
63	20250205	204700	1284314990	9280	9280	9280	9280	0
64	20250205	204600	1284314990	9280	9280	9280	9280	0
65	20250205	204500	1284314990	9280	9280	9280	9280	0
66	20250205	204400	1284314990	9280	9280	9280	9280	0
67	20250205	204300	1284314990	9280	9280	9280	9280	0
68	20250205	204200	1284314990	9280	9280	9280	9280	0
69	20250205	204100	1284314990	9280	9280	9280	9280	0
70	20250205	204000	1284314990	9280	9280	9280	9280	0
71	20250205	203900	1284314990	9280	9280	9280	9280	0
72	20250205	203800	1284314990	9280	9280	9280	9280	0
73	20250205	203700	1284314990	9280	9280	9280	9280	0
74	20250205	203600	1284314990	9280	9280	9280	9280	0
75	20250205	203500	1284314990	9280	9280	9280	9280	0
76	20250205	203400	1284314990	9280	9280	9280	9280	0
77	20250205	203300	1284314990	9280	9280	9280	9280	0
78	20250205	203200	1284314990	9280	9280	9280	9280	0
79	20250205	203100	1284314990	9280	9280	9280	9280	0
80	20250205	203000	1284314990	9280	9280	9280	9280	0
81	20250205	202900	1284314990	9280	9280	9280	9280	0
82	20250205	202800	1284314990	9280	9280	9280	9280	0
83	20250205	202700	1284314990	9280	9280	9280	9280	0
84	20250205	202600	1284314990	9280	9280	9280	9280	0
85	20250205	202500	1284314990	9280	9280	9280	9280	0
86	20250205	202400	1284314990	9280	9280	9280	9280	0
87	20250205	202300	1284314990	9280	9280	9280	9280	0
88	20250205	202200	1284314990	9280	9280	9280	9280	0
89	20250205	202100	1284314990	9280	9280	9280	9280	0
90	20250205	202000	1284314990	9280	9280	9280	9280	0
91	20250205	201900	1284314990	9280	9280	9280	9280	0
92	20250205	201800	1284314990	9280	9280	9280	9280	3706
93	20250205	201700	1284314990	9280	9280	9280	9280	0
94	20250205	201600	1284314990	9280	9280	9280	9280	0
95	20250205	201500	1284314990	9280	9280	9280	9280	0
96	20250205	201400	1284314990	9280	9280	9280	9280	0
97	20250205	201300	1284314990	9280	9280	9280	9280	0
98	20250205	201200	1284314990	9280	9280	9280	9280	0
99	20250205	201100	1284314990	9280	9280	9280	9280	0
100	20250205	201000	1284314990	9280	9280	9280	9280	0
101	20250205	200900	1284314990	9280	9280	9280	9280	0
102	20250205	200800	1284314990	9280	9280	9280	9280	0
103	20250205	200700	1284314990	9280	9280	9280	9280	0
104	20250205	200600	1284314990	9280	9280	9280	9280	0
105	20250205	200500	1284314990	9280	9280	9280	9280	0
106	20250205	200400	1284314990	9280	9280	9280	9280	0
107	20250205	200300	1284314990	9280	9280	9280	9280	0
108	20250205	200200	1284314990	9280	9280	9280	9280	0
109	20250205	200100	1284314990	9280	9280	9280	9280	0
110	20250205	200000	1284314990	9280	9280	9280	9280	0
111	20250205	195900	1284314990	9280	9280	9280	9280	0
112	20250205	195800	1284314990	9280	9280	9280	9280	0
113	20250205	195700	1284314990	9280	9280	9280	9280	0
114	20250205	195600	1284314990	9280	9280	9280	9280	0
115	20250205	195500	1284314990	9280	9280	9280	9280	0
116	20250205	195400	1284314990	9280	9280	9280	9280	0
117	20250205	195300	1284314990	9280	9280	9280	9280	0
118	20250205	195200	1284314990	9280	9280	9280	9280	0
119	20250205	195100	1284314990	9280	9280	9280	9280	0
120	20250205	195000	1284314990	9280	9280	9280	9280	0
121	20250205	194900	1284314990	9280	9280	9280	9280	0
122	20250205	194800	1284314990	9280	9280	9280	9280	3706
123	20250205	194700	1284314990	9280	9280	9280	9280	0
124	20250205	194600	1284314990	9280	9280	9280	9280	0
125	20250205	194500	1284314990	9280	9280	9280	9280	0
126	20250205	194400	1284314990	9280	9280	9280	9280	0
127	20250205	194300	1284314990	9280	9280	9280	9280	0
128	20250205	194200	1284314990	9280	9280	9280	9280	0
129	20250205	194100	1284314990	9280	9280	9280	9280	0
130	20250205	194000	1284314990	9280	9280	9280	9280	0
131	20250205	193900	1284314990	9280	9280	9280	9280	0
132	20250205	193800	1284314990	9280	9280	9280	9280	0
133	20250205	193700	1284314990	9280	9280	9280	9280	0
134	20250205	193600	1284314990	9280	9280	9280	9280	0
135	20250205	193500	1284314990	9280	9280	9280	9280	0
136	20250205	193400	1284314990	9280	9280	9280	9280	0
137	20250205	193300	1284314990	9280	9280	9280	9280	0
138	20250205	193200	1284314990	9280	9280	9280	9280	0
139	20250205	193100	1284314990	9280	9280	9280	9280	0
140	20250205	193000	1284314990	9280	9280	9280	9280	0
141	20250205	192900	1284314990	9280	9280	9280	9280	0
142	20250205	192800	1284314990	9280	9280	9280	9280	0
143	20250205	192700	1284314990	9280	9280	9280	9280	0
144	20250205	192600	1284314990	9280	9280	9280	9280	0
145	20250205	192500	1284314990	9280	9280	9280	9280	0
146	20250205	192400	1284314990	9280	9280	9280	9280	0
147	20250205	192300	1284314990	9280	9280	9280	9280	0
148	20250205	192200	1284314990	9280	9280	9280	9280	0
149	20250205	192100	1284314990	9280	9280	9280	9280	0
150	20250205	192000	1284314990	9280	9280	9280	9280	0
151	20250205	191900	1284314990	9280	9280	9280	9280	0
152	20250205	191800	1284314990	9280	9280	9280	9280	3706
153	20250205	191700	1284314990	9280	9280	9280	9280	0
154	20250205	191600	1284314990	9280	9280	9280	9280	0
155	20250205	191500	1284314990	9280	9280	9280	9280	0
156	20250205	191400	1284314990	9280	9280	9280	9280	0
157	20250205	191300	1284314990	9280	9280	9280	9280	0
158	20250205	191200	1284314990	9280	9280	9280	9280	0
159	20250205	191100	1284314990	9280	9280	9280	9280	0
160	20250205	191000	1284314990	9280	9280	9280	9280	0
161	20250205	190900	1284314990	9280	9280	9280	9280	0
162	20250205	190800	1284314990	9280	9280	9280	9280	0
163	20250205	190700	1284314990	9280	9280	9280	9280	0
164	20250205	190600	1284314990	9280	9280	9280	9280	0
165	20250205	190500	1284314990	9280	9280	9280	9280	0
166	20250205	190400	1284314990	9280	9280	9280	9280	0
167	20250205	190300	1284314990	9280	9280	9280	9280	0
168	20250205	190200	1284314990	9280	9280	9280	9280	0
169	20250205	190100	1284314990	9280	9280	9280	9280	0
170	20250205	190000	1284314990	9280	9280	9280	9280	0
171	20250205	185900	1284314990	9280	9280	9280	9280	0
172	20250205	185800	1284314990	9280	9280	9280	9280	0
173	20250205	185700	1284314990	9280	9280	9280	9280	0
174	20250205	185600	1284314990	9280	9280	9280	9280	0
175	20250205	185500	1284314990	9280	9280	9280	9280	0
176	20250205	185400	1284314990	9280	9280	9280	9280	0
177	20250205	185300	1284314990	9280	9280	9280	9280	0
178	20250205	185200	1284314990	9280	9280	9280	9280	0
179	20250205	185100	1284314990	9280	9280	9280	9280	0
180	20250205	185000	1284314990	9280	9280	9280	9280	0
181	20250205	184900	1284314990	9280	9280	9280	9280	0
182	20250205	184800	1284314990	9280	9280	9280	9280	3706
183	20250205	184700	1284314990	9280	9280	9280	9280	0
184	20250205	184600	1284314990	9280	9280	9280	9280	0
185	20250205	184500	1284314990	9280	9280	9280	9280	0
186	20250205	184400	1284314990	9280	9280	9280	9280	0
187	20250205	184300	1284314990	9280	9280	9280	9280	0
188	20250205	184200	1284314990	9280	9280	9280	9280	0
189	20250205	184100	1284314990	9280	9280	9280	9280	0
190	20250205	184000	1284314990	9280	9280	9280	9280	0
191	20250205	183900	1284314990	9280	9280	9280	9280	0
192	20250205	183800	1284314990	9280	9280	9280	9280	0
193	20250205	183700	1284314990	9280	9280	9280	9280	0
194	20250205	183600	1284314990	9280	9280	9280	9280	0
195	20250205	183500	1284314990	9280	9280	9280	9280	0
196	20250205	183400	1284314990	9280	9280	9280	9280	0
197	20250205	183300	1284314990	9280	9280	9280	9280	0
198	20250205	183200	1284314990	9280	9280	9280	9280	0
199	20250205	183100	1284314990	9280	9280	9280	9280	0
200	20250205	183000	1284314990	9280	9280	9280	9280	0
201	20250205	182900	1284314990	9280	9280	9280	9280	0
202	20250205	182800	1284314990	9280	9280	9280	9280	0
203	20250205	182700	1284314990	9280	9280	9280	9280	0
204	20250205	182600	1284314990	9280	9280	9280	9280	0
205	20250205	182500	1284314990	9280	9280	9280	9280	0
206	20250205	182400	1284314990	9280	9280	9280	9280	0
207	20250205	182300	1284314990	9280	9280	9280	9280	0
208	20250205	182200	1284314990	9280	9280	9280	9280	0
209	20250205	182100	1284314990	9280	9280	9280	9280	0
210	20250205	182000	1284314990	9280	9280	9280	9280	0
211	20250205	181900	1284314990	9280	9280	9280	9280	0
212	20250205	181800	1284314990	9280	9280	9280	9280	3706
213	20250205	181700	1284314990	9280	9280	9280	9280	0
214	20250205	181600	1284314990	9280	9280	9280	9280	0
215	20250205	181500	1284314990	9280	9280	9280	9280	0
216	20250205	181400	1284314990	9280	9280	9280	9280	0
217	20250205	181300	1284314990	9280	9280	9280	9280	0
218	20250205	181200	1284314990	9280	9280	9280	9280	0
219	20250205	181100	1284314990	9280	9280	9280	9280	0
220	20250205	181000	1284314990	9280	9280	9280	9280	0
221	20250205	180900	1284314990	9280	9280	9280	9280	0
222	20250205	180800	1284314990	9280	9280	9280	9280	0
223	20250205	180700	1284314990	9280	9280	9280	9280	0
224	20250205	180600	1284314990	9280	9280	9280	9280	0
225	20250205	180500	1284314990	9280	9280	9280	9280	0
226	20250205	180400	1284314990	9280	9280	9280	9280	0
227	20250205	180300	1284314990	9280	9280	9280	9280	0
228	20250205	180200	1284314990	9280	9280	9280	9280	0
229	20250205	180100	1284314990	9280	9280	9280	9280	0
230	20250205	180000	1284314990	9280	9280	9280	9280	0
231	20250205	175900	1284314990	9280	9280	9280	9280	0
232	20250205	175800	1284314990	9280	9280	9280	9280	0
233	20250205	175700	1284314990	9280	9280	9280	9280	0
234	20250205	175600	1284314990	9280	9280	9280	9280	0
235	20250205	175500	1284314990	9280	9280	9280	9280	0
236	20250205	175400	1284314990	9280	9280	9280	9280	0
237	20250205	175300	1284314990	9280	9280	9280	9280	0
238	20250205	175200	1284314990	9280	9280	9280	9280	0
239	20250205	175100	1284314990	9280	9280	9280	9280	0
240	20250205	175000	1284314990	9280	9280	9280	9280	0
241	20250205	174900	1284314990	9280	9280	9280	9280	0
242	20250205	174800	1284314990	9280	9280	9280	9280	3706
243	20250205	174700	1284314990	9280	9280	9280	9280	0
244	20250205	174600	1284314990	9280	9280	9280	9280	0
245	20250205	174500	1284314990	9280	9280	9280	9280	0
246	20250205	174400	1284314990	9280	9280	9280	9280	0
247	20250205	174300	1284314990	9280	9280	9280	9280	0
248	20250205	174200	1284314990	9280	9280	9280	9280	0
249	20250205	174100	1284314990	9280	9280	9280	9280	0
250	20250205	174000	1284314990	9280	9280	9280	9280	0
251	20250205	173900	1284314990	9280	9280	9280	9280	0
252	20250205	173800	1284314990	9280	9280	9280	9280	0
253	20250205	173700	1284314990	9280	9280	9280	9280	0
254	20250205	173600	1284314990	9280	9280	9280	9280	0
255	20250205	173500	1284314990	9280	9280	9280	9280	0
256	20250205	173400	1284314990	9280	9280	9280	9280	0
257	20250205	173300	1284314990	9280	9280	9280	9280	0
258	20250205	173200	1284314990	9280	9280	9280	9280	0
259	20250205	173100	1284314990	9280	9280	9280	9280	0
260	20250205	173000	1284314990	9280	9280	9280	9280	0
261	20250205	172900	1284314990	9280	9280	9280	9280	0
262	20250205	172800	1284314990	9280	9280	9280	9280	0
263	20250205	172700	1284314990	9280	9280	9280	9280	0
264	20250205	172600	1284314990	9280	9280	9280	9280	0
265	20250205	172500	1284314990	9280	9280	9280	9280	0
266	20250205	172400	1284314990	9280	9280	9280	9280	0
267	20250205	172300	1284314990	9280	9280	9280	9280	0
268	20250205	172200	1284314990	9280	9280	9280	9280	0
269	20250205	172100	1284314990	9280	9280	9280	9280	0
270	20250205	172000	1284314990	9280	9280	9280	9280	0
271	20250205	171900	1284314990	9280	9280	9280	9280	0
272	20250205	171800	1284314990	9280	9280	9280	9280	3706
273	20250205	171700	1284314990	9280	9280	9280	9280	0
274	20250205	171600	1284314990	9280	9280	9280	9280	0
275	20250205	171500	1284314990	9280	9280	9280	9280	0
276	20250205	171400	1284314990	9280	9280	9280	9280	0
277	20250205	171300	1284314990	9280	9280	9280	9280	0
278	20250205	171200	1284314990	9280	9280	9280	9280	0
279	20250205	171100	1284314990	9280	9280	9280	9280	0
280	20250205	171000	1284314990	9280	9280	9280	9280	0
281	20250205	170900	1284314990	9280	9280	9280	9280	0
282	20250205	170800	1284314990	9280	9280	9280	9280	0
283	20250205	170700	1284314990	9280	9280	9280	9280	0
284	20250205	170600	1284314990	9280	9280	9280	9280	0
285	20250205	170500	1284314990	9280	9280	9280	9280	0
286	20250205	170400	1284314990	9280	9280	9280	9280	0
287	20250205	170300	1284314990	9280	9280	9280	9280	0
288	20250205	170200	1284314990	9280	9280	9280	9280	0
289	20250205	170100	1284314990	9280	9280	9280	9280	0
290	20250205	170000	1284314990	9280	9280	9280	9280	0
291	20250205	165900	1284314990	9280	9280	9280	9280	0
292	20250205	165800	1284314990	9280	9280	9280	9280	0
293	20250205	165700	1284314990	9280	9280	9280	9280	0
294	20250205	165600	1284314990	9280	9280	9280	9280	0
295	20250205	165500	1284314990	9280	9280	9280	9280	0
296	20250205	165400	1284314990	9280	9280	9280	9280	0
297	20250205	165300	1284314990	9280	9280	9280	9280	0
298	20250205	165200	1284314990	9280	9280	9280	9280	0
299	20250205	165100	1284314990	9280	9280	9280	9280	0
300	20250205	165000	1284314990	9280	9280	9280	9280	0
301	20250205	164900	1284314990	9280	9280	9280	9280	0
302	20250205	164800	1284314990	9280	9280	9280	9280	3706
303	20250205	164700	1284314990	9280	9280	9280	9280	0
304	20250205	164600	1284314990	9280	9280	9280	9280	0
305	20250205	164500	1284314990	9280	9280	9280	9280	0
306	20250205	164400	1284314990	9280	9280	9280	9280	0
307	20250205	164300	1284314990	9280	9280	9280	9280	0
308	20250205	164200	1284314990	9280	9280	9280	9280	0
309	20250205	164100	1284314990	9280	9280	9280	9280	0
310	20250205	164000	1284314990	9280	9280	9280	9280	0
311	20250205	163900	1284314990	9280	9280	9280	9280	0
312	20250205	163800	1284314990	9280	9280	9280	9280	0
313	20250205	163700	1284314990	9280	9280	9280	9280	0
314	20250205	163600	1284314990	9280	9280	9280	9280	0
315	20250205	163500	1284314990	9280	9280	9280	9280	0
316	20250205	163400	1284314990	9280	9280	9280	9280	0
317	20250205	163300	1284314990	9280	9280	9280	9280	0
318	20250205	163200	1284314990	9280	9280	9280	9280	0
319	20250205	163100	1284314990	9280	9280	9280	9280	0
320	20250205	163000	1284314990	9280	9280	9280	9280	0
321	20250205	162900	1284314990	9280	9280	9280	9280	0
322	20250205	162800	1284314990	9280	9280	9280	9280	0
323	20250205	162700	1284314990	9280	9280	9280	9280	0
324	20250205	162600	1284314990	9280	9280	9280	9280	0
325	20250205	162500	1284314990	9280	9280	9280	9280	0
326	20250205	162400	1284314990	9280	9280	9280	9280	0
327	20250205	162300	1284314990	9280	9280	9280	9280	0
328	20250205	162200	1284314990	9280	9280	9280	9280	0
329	20250205	162100	1284314990	9280	9280	9280	9280	0
330	20250205	162000	1284314990	9280	9280	9280	9280	0
331	20250205	161900	1284314990	9280	9280	9280	9280	0
332	20250205	161800	1284314990	9280	9280	9280	9280	3706
333	20250205	161700	1284314990	9280	9280	9280	9280	0
334	20250205	161600	1284314990	9280	9280	9280	9280	0
335	20250205	161500	1284314990	9280	9280	9280	9280	0
336	20250205	161400	1284314990	9280	9280	9280	9280	0
337	20250205	161300	1284314990	9280	9280	9280	9280	0
338	20250205	161200	1284314990	9280	9280	9280	9280	0
339	20250205	161100	1284314990	9280	9280	9280	9280	0
340	20250205	161000	1284314990	9280	9280	9280	9280	0
341	20250205	160900	1284314990	9280	9280	9280	9280	0
342	20250205	160800	1284314990	9280	9280	9280	9280	0
343	20250205	160700	1284314990	9280	9280	9280	9280	0
344	20250205	160600	1284314990	9280	9280	9280	9280	0
345	20250205	160500	1284314990	9280	9280	9280	9280	0
346	20250205	160400	1284314990	9280	9280	9280	9280	0
347	20250205	160300	1284314990	9280	9280	9280	9280	0
348	20250205	160200	1284314990	9280	9280	9280	9280	0
349	20250205	160100	1284314990	9280	9280	9280	9280	0
350	20250205	160000	1284314990	9280	9280	9280	9280	0
351	20250205	155900	1284314990	9280	9280	9280	9280	0
352	20250205	155800	1284314990	9280	9280	9280	9280	0
353	20250205	155700	1284314990	9280	9280	9280	9280	0
354	20250205	155600	1284314990	9280	9280	9280	9280	0
355	20250205	155500	1284314990	9280	9280	9280	9280	0
356	20250205	155400	1284314990	9280	9280	9280	9280	0
357	20250205	155300	1284314990	9280	9280	9280	9280	0
358	20250205	155200	1284314990	9280	9280	9280	9280	0
359	20250205	155100	1284314990	9280	9280	9280	9280	0
360	20250205	155000	1284314990	9280	9280	9280	9280	0
361	20250205	154900	1284314990	9280	9280	9280	9280	0
362	20250205	154800	1284314990	9280	9280	9280	9280	3706
363	20250205	154700	1284314990	9280	9280	9280	9280	0
364	20250205	154600	1284314990	9280	9280	9280	9280	0
365	20250205	154500	1284314990	9280	9280	9280	9280	0
366	20250205	154400	1284314990	9280	9280	9280	9280	0
367	20250205	154300	1284314990	9280	9280	9280	9280	0
368	20250205	154200	1284314990	9280	9280	9280	9280	0
369	20250205	154100	1284314990	9280	9280	9280	9280	0
370	20250205	154000	1284314990	9280	9280	9280	9280	0
371	20250205	153900	1284314990	9280	9280	9280	9280	0
372	20250205	153800	1284314990	9280	9280	9280	9280	0
373	20250205	153700	1284314990	9280	9280	9280	9280	0
374	20250205	153600	1284314990	9280	9280	9280	9280	0
375	20250205	153500	1284314990	9280	9280	9280	9280	0
376	20250205	153400	1284314990	9280	9280	9280	9280	0
377	20250205	153300	1284314990	9280	9280	9280	9280	0
378	20250205	153200	1284314990	9280	9280	9280	9280	0
379	20250205	153100	1284314990	9280	9280	9280	9280	0
380	20250205	153000	1284314990	9280	9280	9280	9280	3706
381	20250205	152900	1249923310	9300	9300	9300	9300	0
382	20250205	152800	1249923310	9300	9300	9300	9300	0
383	20250205	152700	1249923310	9300	9300	9300	9300	0
384	20250205	152600	1249923310	9300	9300	9300	9300	0
385	20250205	152500	1249923310	9300	9300	9300	9300	0
386	20250205	152400	1249923310	9300	9300	9300	9300	0
387	20250205	152300	1249923310	9300	9300	9300	9300	0
388	20250205	152200	1249923310	9300	9300	9300	9300	0
389	20250205	152100	1249923310	9300	9300	9300	9300	0
390	20250205	152000	1249923310	9300	9300	9300	9300	0
391	20250205	151900	1249923310	9300	9330	9330	9300	415
392	20250205	151800	1246059480	9330	9330	9330	9330	319
393	20250205	151700	1243083210	9320	9320	9320	9320	1130
394	20250205	151600	1232551610	9320	9330	9330	9320	386
395	20250205	151500	1228950850	9330	9310	9330	9310	273
396	20250205	151400	1226405720	9320	9300	9320	9300	398
397	20250205	151300	1222700280	9300	9310	9310	9300	978
398	20250205	151200	1213603140	9330	9310	9330	9310	787
399	20250205	151100	1206260450	9310	9320	9330	9310	131
400	20250205	151000	1205040620	9330	9330	9330	9330	403
401	20250205	150900	1201280630	9330	9320	9330	9310	1171
402	20250205	150800	1190363190	9320	9320	9330	9300	2427
403	20250205	150700	1167770670	9330	9330	9330	9330	90
404	20250205	150600	1166930970	9340	9340	9340	9340	87
405	20250205	150500	1166118390	9340	9340	9340	9340	0
406	20250205	150400	1166118390	9340	9330	9340	9330	7
407	20250205	150300	1166053070	9340	9340	9340	9340	133
408	20250205	150200	1164810850	9340	9340	9340	9340	800
409	20250205	150100	1157338850	9350	9350	9350	9350	0
410	20250205	150000	1157338850	9350	9330	9350	9330	181
411	20250205	145900	1155646880	9330	9330	9330	9330	89
412	20250205	145800	1154816510	9340	9340	9340	9340	50
413	20250205	145700	1154349510	9340	9350	9350	9340	113
414	20250205	145600	1153293210	9350	9350	9350	9350	1
415	20250205	145500	1153283860	9350	9350	9350	9350	0
416	20250205	145400	1153283860	9350	9350	9350	9350	87
417	20250205	145300	1152470410	9340	9340	9340	9340	195
418	20250205	145200	1150649110	9340	9340	9340	9340	100
419	20250205	145100	1149715110	9340	9360	9360	9340	293
420	20250205	145000	1146976680	9360	9360	9360	9360	0
421	20250205	144900	1146976680	9360	9360	9360	9360	59
422	20250205	144800	1146424440	9360	9360	9360	9360	34
423	20250205	144700	1146106200	9360	9360	9360	9360	62
424	20250205	144600	1145525880	9350	9350	9350	9350	2
425	20250205	144500	1145507180	9360	9370	9370	9360	110
426	20250205	144400	1144477480	9370	9360	9370	9360	262
427	20250205	144300	1142024280	9360	9360	9360	9360	0
428	20250205	144200	1142024280	9360	9360	9360	9360	0
429	20250205	144100	1142024280	9360	9360	9360	9360	87
430	20250205	144000	1141209960	9320	9350	9360	9320	293
431	20250205	143900	1138478190	9360	9360	9360	9360	10
432	20250205	143800	1138384590	9350	9350	9350	9350	88
433	20250205	143700	1137561790	9350	9350	9350	9350	0
434	20250205	143600	1137561790	9350	9340	9350	9340	223
435	20250205	143500	1135478910	9350	9310	9350	9310	1185
436	20250205	143400	1124443080	9310	9340	9340	9310	500
437	20250205	143300	1119780960	9340	9340	9340	9340	80
438	20250205	143200	1119033760	9350	9350	9360	9350	196
439	20250205	143100	1117200280	9360	9360	9360	9360	16
440	20250205	143000	1117050520	9360	9360	9360	9360	8
441	20250205	142900	1116975640	9360	9360	9360	9360	87
442	20250205	142800	1116161320	9370	9370	9370	9370	0
443	20250205	142700	1116161320	9370	9370	9370	9370	0
444	20250205	142600	1116161320	9370	9350	9370	9340	109
445	20250205	142500	1115140230	9350	9350	9350	9350	0
446	20250205	142400	1115140230	9350	9350	9350	9350	91
447	20250205	142300	1114289380	9370	9370	9370	9370	21
448	20250205	142200	1114092610	9370	9370	9370	9370	88
449	20250205	142100	1113268050	9370	9370	9370	9370	18
450	20250205	142000	1113099390	9360	9370	9370	9360	84
451	20250205	141900	1112312440	9370	9370	9370	9370	27
452	20250205	141800	1112059450	9380	9370	9380	9370	17
453	20250205	141700	1111900010	9370	9370	9370	9370	0
454	20250205	141600	1111900010	9370	9370	9370	9370	137
455	20250205	141500	1110616320	9370	9370	9370	9370	2
456	20250205	141400	1110597580	9370	9370	9370	9370	58
457	20250205	141300	1110054120	9370	9370	9380	9370	31
458	20250205	141200	1109763640	9360	9360	9360	9360	0
459	20250205	141100	1109763640	9360	9360	9360	9360	0
460	20250205	141000	1109763640	9360	9370	9370	9360	96
461	20250205	140900	1108864210	9350	9310	9350	9310	106
462	20250205	140800	1107873270	9300	9350	9350	9300	4600
463	20250205	140700	1064951170	9370	9370	9370	9370	100
464	20250205	140600	1064014170	9370	9370	9370	9370	1
465	20250205	140500	1064004800	9350	9350	9350	9350	1500
466	20250205	140400	1049979800	9350	9370	9380	9350	3161
467	20250205	140300	1020396320	9380	9380	9380	9380	0
468	20250205	140200	1020396320	9380	9380	9380	9380	31
469	20250205	140100	1020105540	9380	9370	9380	9370	106
470	20250205	140000	1019112160	9370	9370	9370	9370	64
471	20250205	135900	1018512480	9350	9350	9350	9350	1
472	20250205	135800	1018503130	9360	9370	9370	9360	448
473	20250205	135700	1014309470	9370	9360	9370	9360	59
474	20250205	135600	1013756740	9360	9370	9370	9360	73
475	20250205	135500	1013072830	9370	9370	9370	9370	0
476	20250205	135400	1013072830	9370	9370	9370	9370	25
477	20250205	135300	1012838580	9370	9370	9370	9370	2
478	20250205	135200	1012819840	9370	9370	9370	9370	87
479	20250205	135100	1012004650	9370	9360	9370	9360	2
480	20250205	135000	1011985920	9360	9370	9370	9360	161
481	20250205	134900	1010478850	9370	9370	9370	9370	0
482	20250205	134800	1010478850	9370	9370	9370	9370	90
483	20250205	134700	1009635550	9360	9360	9360	9360	144
484	20250205	134600	1008287710	9370	9370	9370	9370	0
485	20250205	134500	1008287710	9370	9370	9370	9370	87
486	20250205	134400	1007472520	9370	9370	9370	9370	0
487	20250205	134300	1007472520	9370	9370	9370	9370	408
488	20250205	134200	1003649560	9400	9380	9400	9380	3
489	20250205	134100	1003621380	9370	9370	9370	9370	0
490	20250205	134000	1003621380	9370	9400	9400	9370	910
491	20250205	133900	995081600	9400	9400	9400	9400	2501
492	20250205	133800	971572200	9390	9390	9390	9390	118
493	20250205	133700	970464180	9380	9380	9380	9380	0
494	20250205	133600	970464180	9380	9380	9380	9380	111
495	20250205	133500	969423000	9380	9380	9380	9380	7
496	20250205	133400	969357340	9380	9380	9390	9380	265
497	20250205	133300	966869250	9370	9370	9370	9370	0
498	20250205	133200	966869250	9370	9370	9370	9370	0
499	20250205	133100	966869250	9370	9370	9370	9370	0
500	20250205	133000	966869250	9370	9370	9370	9370	0
501	20250205	132900	966869250	9370	9370	9370	9370	27
502	20250205	132800	966616260	9370	9370	9370	9370	0
503	20250205	132700	966616260	9370	9370	9370	9370	0
504	20250205	132600	966616260	9370	9360	9370	9360	89
505	20250205	132500	965782350	9350	9350	9350	9350	30
506	20250205	132400	965501850	9350	9350	9350	9350	296
507	20250205	132300	962734250	9370	9370	9370	9370	94
508	20250205	132200	961853470	9370	9370	9370	9370	0
509	20250205	132100	961853470	9370	9370	9370	9370	29
510	20250205	132000	961581740	9370	9370	9370	9370	87
511	20250205	131900	960766550	9350	9370	9370	9350	522
512	20250205	131800	955883360	9370	9370	9370	9370	108
513	20250205	131700	954871400	9380	9380	9380	9380	2
514	20250205	131600	954852640	9390	9390	9390	9390	5
515	20250205	131500	954805690	9390	9380	9390	9380	6
516	20250205	131400	954749390	9370	9370	9370	9370	148
517	20250205	131300	953362630	9390	9390	9390	9390	1
518	20250205	131200	953353240	9390	9370	9390	9370	310
519	20250205	131100	950442540	9380	9380	9380	9380	10
520	20250205	131000	950348740	9350	9370	9370	9350	210
521	20250205	130900	948383500	9360	9360	9360	9360	0
522	20250205	130800	948383500	9360	9360	9360	9360	5
523	20250205	130700	948336700	9360	9390	9390	9360	3
524	20250205	130600	948308590	9380	9380	9380	9370	270
525	20250205	130500	945776010	9370	9370	9370	9370	367
526	20250205	130400	942337220	9370	9370	9370	9370	20
527	20250205	130300	942149820	9340	9340	9340	9340	0
528	20250205	130200	942149820	9340	9350	9350	9340	264
529	20250205	130100	939683990	9360	9360	9360	9350	151
530	20250205	130000	938271180	9360	9360	9360	9360	7
531	20250205	125900	938205660	9370	9370	9370	9370	0
532	20250205	125800	938205660	9370	9370	9370	9370	105
533	20250205	125700	937221810	9370	9370	9370	9370	315
534	20250205	125600	934270260	9370	9370	9370	9370	50
535	20250205	125500	933801760	9370	9370	9370	9370	36
536	20250205	125400	933464440	9370	9370	9370	9370	0
537	20250205	125300	933464440	9370	9370	9370	9370	7
538	20250205	125200	933398850	9370	9370	9370	9370	216
539	20250205	125100	931374930	9360	9360	9360	9360	2
540	20250205	125000	931356210	9350	9360	9360	9350	202
541	20250205	124900	929466880	9370	9370	9370	9370	87
542	20250205	124800	928651690	9370	9370	9370	9370	70
543	20250205	124700	927995790	9370	9370	9370	9370	1
544	20250205	124600	927986420	9370	9350	9370	9350	290
545	20250205	124500	925273140	9350	9350	9350	9350	27
546	20250205	124400	925020690	9350	9350	9350	9350	0
547	20250205	124300	925020690	9350	9370	9370	9350	381
548	20250205	124200	921456540	9370	9370	9370	9370	5
549	20250205	124100	921409690	9380	9380	9380	9380	1
550	20250205	124000	921400310	9380	9360	9380	9360	1078
551	20250205	123900	911305280	9360	9340	9360	9340	16
552	20250205	123800	911155680	9370	9370	9370	9370	54
553	20250205	123700	910649700	9370	9370	9380	9370	218
554	20250205	123600	908607030	9380	9380	9380	9380	4
555	20250205	123500	908569510	9380	9380	9380	9380	14
556	20250205	123400	908438190	9380	9380	9380	9380	202
557	20250205	123300	906543430	9380	9370	9380	9370	36
558	20250205	123200	906206070	9370	9370	9370	9370	12
559	20250205	123100	906093630	9370	9370	9370	9370	957
560	20250205	123000	897126540	9370	9380	9380	9370	581
561	20250205	122900	891681790	9380	9380	9380	9380	0
562	20250205	122800	891681790	9380	9380	9380	9380	0
563	20250205	122700	891681790	9380	9380	9380	9380	4
564	20250205	122600	891644270	9390	9390	9390	9390	22
565	20250205	122500	891437690	9390	9390	9390	9390	1
566	20250205	122400	891428300	9380	9390	9400	9380	140
567	20250205	122300	890113320	9380	9380	9380	9380	1
568	20250205	122200	890103940	9380	9380	9380	9380	1
569	20250205	122100	890094560	9370	9370	9370	9370	0
570	20250205	122000	890094560	9370	9370	9370	9370	19
571	20250205	121900	889916530	9350	9350	9350	9350	21
572	20250205	121800	889720180	9370	9370	9370	9370	91
573	20250205	121700	888867510	9370	9370	9370	9370	88
574	20250205	121600	888042950	9360	9360	9360	9360	0
575	20250205	121500	888042950	9360	9360	9360	9360	0
576	20250205	121400	888042950	9360	9370	9370	9360	207
577	20250205	121300	886103870	9370	9370	9370	9370	0
578	20250205	121200	886103870	9370	9370	9370	9370	24
579	20250205	121100	885878990	9370	9370	9370	9370	242
580	20250205	121000	883611450	9360	9360	9360	9360	101
581	20250205	120900	882666090	9350	9350	9350	9350	1
582	20250205	120800	882656740	9360	9360	9360	9360	103
583	20250205	120700	881692660	9360	9360	9360	9360	0
584	20250205	120600	881692660	9360	9370	9370	9360	30
585	20250205	120500	881411820	9370	9370	9370	9370	83
586	20250205	120400	880634110	9370	9370	9370	9370	0
587	20250205	120300	880634110	9370	9360	9370	9360	4
588	20250205	120200	880596660	9370	9370	9370	9370	88
589	20250205	120100	879772100	9370	9370	9370	9370	0
590	20250205	120000	879772100	9370	9370	9370	9370	86
591	20250205	115900	878966280	9370	9370	9370	9370	1
592	20250205	115800	878956910	9380	9370	9380	9370	108
593	20250205	115700	877944870	9380	9380	9380	9380	0
594	20250205	115600	877944870	9380	9380	9380	9380	5
595	20250205	115500	877897970	9370	9370	9380	9370	715
596	20250205	115400	871195670	9360	9350	9360	9330	1642
597	20250205	115300	855850860	9370	9370	9370	9370	150
598	20250205	115200	854445360	9370	9370	9370	9370	24
599	20250205	115100	854220480	9370	9370	9370	9370	0
600	20250205	115000	854220480	9370	9380	9380	9370	375
601	20250205	114900	850706720	9380	9380	9380	9380	193
602	20250205	114800	848896380	9390	9390	9390	9390	1
603	20250205	114700	848886990	9400	9400	9400	9400	0
604	20250205	114600	848886990	9400	9400	9400	9400	8
605	20250205	114500	848811790	9380	9400	9400	9380	508
606	20250205	114400	844046410	9400	9400	9400	9400	0
607	20250205	114300	844046410	9400	9400	9400	9400	3
608	20250205	114200	844018210	9400	9400	9400	9400	1
609	20250205	114100	844008810	9400	9400	9400	9400	0
610	20250205	114000	844008810	9400	9400	9400	9400	3
611	20250205	113900	843980610	9390	9380	9390	9380	382
612	20250205	113800	840397440	9370	9370	9370	9370	1
613	20250205	113700	840388070	9370	9360	9370	9360	267
614	20250205	113600	837888320	9360	9360	9360	9360	59
615	20250205	113500	837336080	9360	9360	9360	9360	0
616	20250205	113400	837336080	9360	9360	9370	9360	143
617	20250205	113300	835996730	9380	9380	9380	9380	7
618	20250205	113200	835931070	9380	9380	9380	9380	0
619	20250205	113100	835931070	9380	9360	9380	9360	51
620	20250205	113000	835453350	9330	9330	9330	9330	540
621	20250205	112900	830415150	9340	9340	9340	9340	1079
622	20250205	112800	820337290	9350	9370	9370	9350	1348
623	20250205	112700	807720560	9370	9370	9370	9370	552
624	20250205	112600	802548320	9380	9380	9380	9380	0
625	20250205	112500	802548320	9380	9380	9380	9380	0
626	20250205	112400	802548320	9380	9390	9390	9380	109
627	20250205	112300	801525810	9400	9400	9400	9400	0
628	20250205	112200	801525810	9400	9400	9400	9400	541
629	20250205	112100	796440410	9400	9400	9400	9400	2
630	20250205	112000	796421610	9400	9400	9400	9400	33
631	20250205	111900	796111410	9380	9400	9400	9380	258
632	20250205	111800	793690970	9390	9390	9390	9390	4
633	20250205	111700	793653410	9400	9400	9400	9400	0
634	20250205	111600	793653410	9400	9400	9400	9400	0
635	20250205	111500	793653410	9400	9400	9400	9400	0
636	20250205	111400	793653410	9400	9400	9400	9400	5
637	20250205	111300	793606410	9410	9410	9410	9410	0
638	20250205	111200	793606410	9410	9390	9410	9390	1624
639	20250205	111100	778354780	9400	9390	9400	9390	1886
640	20250205	111000	760631720	9390	9370	9390	9370	83
641	20250205	110900	759853910	9390	9360	9390	9360	427
642	20250205	110800	755855070	9390	9390	9390	9390	7
643	20250205	110700	755789340	9380	9380	9380	9380	0
644	20250205	110600	755789340	9380	9390	9390	9380	5
645	20250205	110500	755742400	9360	9390	9390	9360	59
646	20250205	110400	755188720	9400	9400	9400	9400	0
647	20250205	110300	755188720	9400	9400	9400	9400	0
648	20250205	110200	755188720	9400	9400	9400	9400	20
649	20250205	110100	755000720	9410	9410	9410	9410	0
650	20250205	110000	755000720	9410	9400	9410	9390	29
651	20250205	105900	754728110	9360	9380	9380	9360	228
652	20250205	105800	752589770	9410	9410	9410	9410	0
653	20250205	105700	752589770	9410	9410	9410	9410	0
654	20250205	105600	752589770	9410	9430	9440	9410	214
655	20250205	105500	750573870	9440	9440	9440	9440	0
656	20250205	105400	750573870	9440	9420	9440	9420	861
657	20250205	105300	742462970	9430	9430	9430	9430	20
658	20250205	105200	742274370	9440	9430	9440	9430	602
659	20250205	105100	736597500	9430	9420	9430	9420	302
660	20250205	105000	733752640	9420	9400	9420	9400	457
661	20250205	104900	729448800	9410	9400	9410	9400	40
662	20250205	104800	729072600	9400	9400	9400	9400	0
663	20250205	104700	729072600	9400	9400	9400	9400	0
664	20250205	104600	729072600	9400	9390	9400	9380	1632
665	20250205	104500	713748710	9390	9400	9400	9390	337
666	20250205	104400	710584180	9390	9370	9390	9370	223
667	20250205	104300	708491530	9380	9380	9380	9380	5
668	20250205	104200	708444630	9370	9370	9370	9370	0
669	20250205	104100	708444630	9370	9370	9370	9370	1
670	20250205	104000	708435260	9360	9360	9360	9360	287
671	20250205	103900	705748940	9360	9360	9360	9350	418
672	20250205	103800	701836510	9350	9350	9350	9350	0
673	20250205	103700	701836510	9350	9350	9350	9350	2
674	20250205	103600	701817810	9350	9310	9350	9310	381
675	20250205	103500	698258830	9300	9300	9300	9300	0
676	20250205	103400	698258830	9300	9350	9350	9300	1020
677	20250205	103300	688759870	9350	9350	9350	9350	2
678	20250205	103200	688741170	9330	9330	9330	9330	0
679	20250205	103100	688741170	9330	9360	9360	9330	730
680	20250205	103000	681920130	9370	9370	9370	9360	297
681	20250205	102900	679139160	9370	9370	9370	9370	28
682	20250205	102800	678876800	9390	9390	9390	9390	54
683	20250205	102700	678369740	9390	9390	9390	9390	0
684	20250205	102600	678369740	9390	9390	9390	9390	11
685	20250205	102500	678266450	9380	9400	9400	9380	78
686	20250205	102400	677534190	9400	9400	9400	9400	4
687	20250205	102300	677496590	9380	9380	9380	9380	21
688	20250205	102200	677299610	9380	9380	9380	9380	0
689	20250205	102100	677299610	9380	9380	9380	9380	79
690	20250205	102000	676558590	9380	9380	9380	9380	1
691	20250205	101900	676549210	9410	9350	9410	9350	3892
692	20250205	101800	640116280	9350	9340	9350	9340	72
693	20250205	101700	639443480	9350	9350	9350	9350	1
694	20250205	101600	639434130	9350	9350	9350	9350	2
695	20250205	101500	639415430	9350	9350	9350	9350	22
696	20250205	101400	639209730	9350	9350	9350	9350	0
697	20250205	101300	639209730	9350	9350	9350	9350	2
698	20250205	101200	639191030	9350	9340	9350	9340	157
699	20250205	101100	637724080	9340	9330	9340	9330	200
700	20250205	101000	635857080	9320	9320	9320	9320	0
701	20250205	100900	635857080	9320	9320	9320	9320	0
702	20250205	100800	635857080	9320	9320	9320	9320	401
703	20250205	100700	632119760	9330	9330	9330	9330	2
704	20250205	100600	632101100	9350	9340	9350	9340	85
705	20250205	100500	631307140	9340	9340	9340	9340	78
706	20250205	100400	630578620	9340	9340	9340	9340	20
707	20250205	100300	630391820	9340	9340	9340	9340	0
708	20250205	100200	630391820	9340	9330	9340	9320	36
709	20250205	100100	630056170	9330	9330	9330	9330	111
710	20250205	100000	629020540	9320	9320	9320	9320	1
711	20250205	095900	629011220	9320	9290	9320	9290	83
712	20250205	095800	628237690	9320	9300	9320	9300	2000
713	20250205	095700	609637610	9310	9340	9340	9310	108
714	20250205	095600	608631960	9350	9350	9350	9350	0
715	20250205	095500	608631960	9350	9350	9350	9350	500
716	20250205	095400	603956960	9350	9350	9350	9350	0
717	20250205	095300	603956960	9350	9360	9360	9340	169
718	20250205	095200	602378090	9350	9350	9350	9350	371
719	20250205	095100	598909240	9350	9350	9350	9350	0
720	20250205	095000	598909240	9350	9350	9350	9350	0
721	20250205	094900	598909240	9350	9350	9350	9350	0
722	20250205	094800	598909240	9350	9300	9350	9290	1331
723	20250205	094700	586486850	9350	9350	9350	9350	2
724	20250205	094600	586468150	9290	9300	9300	9290	3378
725	20250205	094500	555085800	9300	9350	9350	9300	738
726	20250205	094400	548222350	9300	9320	9320	9300	7001
727	20250205	094300	483090560	9350	9320	9350	9320	1167
728	20250205	094200	472209110	9320	9350	9350	9320	6
729	20250205	094100	472153160	9350	9350	9350	9320	574
730	20250205	094000	466801020	9350	9330	9360	9330	316
731	20250205	093900	463850390	9340	9340	9340	9340	242
732	20250205	093800	461590110	9320	9370	9370	9320	3077
733	20250205	093700	432834020	9410	9410	9410	9410	0
734	20250205	093600	432834020	9410	9350	9410	9350	191
735	20250205	093500	431048110	9410	9440	9440	9350	8
736	20250205	093400	430972740	9440	9400	9440	9350	3257
737	20250205	093300	400439100	9440	9440	9440	9440	200
738	20250205	093200	398551100	9400	9400	9400	9400	0
739	20250205	093100	398551100	9400	9410	9410	9400	491
740	20250205	093000	393933090	9430	9440	9440	9430	27
741	20250205	092900	393678460	9410	9420	9420	9410	135
742	20250205	092800	392408100	9410	9420	9420	9410	721
743	20250205	092700	385619980	9430	9430	9440	9420	482
744	20250205	092600	381076710	9430	9430	9430	9430	442
745	20250205	092500	376908650	9430	9470	9470	9430	326
746	20250205	092400	373828970	9470	9470	9480	9470	67
747	20250205	092300	373194130	9440	9440	9440	9440	47
748	20250205	092200	372750450	9440	9440	9440	9440	28
749	20250205	092100	372486130	9440	9450	9480	9440	449
750	20250205	092000	368245310	9450	9460	9480	9450	437
751	20250205	091900	364114420	9450	9470	9470	9450	1023
752	20250205	091800	354440550	9470	9470	9470	9470	60
753	20250205	091700	353872350	9470	9480	9480	9470	406
754	20250205	091600	350024160	9500	9460	9550	9450	5834
755	20250205	091500	294526390	9450	9500	9500	9450	2394
756	20250205	091400	271788280	9510	9530	9540	9510	992
757	20250205	091300	262340340	9540	9550	9550	9530	640
758	20250205	091200	256228700	9550	9530	9570	9530	657
759	20250205	091100	249952420	9550	9470	9590	9470	9896
760	20250205	091000	155771400	9480	9410	9480	9410	5608
761	20250205	090900	102814090	9410	9380	9410	9370	1951
762	20250205	090800	84492240	9380	9360	9380	9350	1608
763	20250205	090700	69441200	9350	9350	9360	9350	734
764	20250205	090600	62573260	9360	9350	9360	9350	583
765	20250205	090500	57118920	9350	9360	9360	9340	761
766	20250205	090400	50007080	9370	9370	9370	9370	5
767	20250205	090300	49960230	9380	9430	9430	9380	110
768	20250205	090200	48924730	9440	9350	9440	9350	3713
769	20250205	090100	14060180	9360	9280	9380	9280	949
770	20250205	090000	5189860	9280	9280	9330	9280	552