KissMeData/457370/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	214800	1581011500	9530	9530	9530	9530	1023
3	20250206	214700	1581011500	9530	9530	9530	9530	0
4	20250206	214600	1581011500	9530	9530	9530	9530	0
5	20250206	214500	1581011500	9530	9530	9530	9530	0
6	20250206	214400	1581011500	9530	9530	9530	9530	0
7	20250206	214300	1581011500	9530	9530	9530	9530	0
8	20250206	214200	1581011500	9530	9530	9530	9530	0
9	20250206	214100	1581011500	9530	9530	9530	9530	0
10	20250206	214000	1581011500	9530	9530	9530	9530	0
11	20250206	213900	1581011500	9530	9530	9530	9530	0
12	20250206	213800	1581011500	9530	9530	9530	9530	0
13	20250206	213700	1581011500	9530	9530	9530	9530	0
14	20250206	213600	1581011500	9530	9530	9530	9530	0
15	20250206	213500	1581011500	9530	9530	9530	9530	0
16	20250206	213400	1581011500	9530	9530	9530	9530	0
17	20250206	213300	1581011500	9530	9530	9530	9530	0
18	20250206	213200	1581011500	9530	9530	9530	9530	0
19	20250206	213100	1581011500	9530	9530	9530	9530	0
20	20250206	213000	1581011500	9530	9530	9530	9530	0
21	20250206	212900	1581011500	9530	9530	9530	9530	0
22	20250206	212800	1581011500	9530	9530	9530	9530	0
23	20250206	212700	1581011500	9530	9530	9530	9530	0
24	20250206	212600	1581011500	9530	9530	9530	9530	0
25	20250206	212500	1581011500	9530	9530	9530	9530	0
26	20250206	212400	1581011500	9530	9530	9530	9530	0
27	20250206	212300	1581011500	9530	9530	9530	9530	0
28	20250206	212200	1581011500	9530	9530	9530	9530	0
29	20250206	212100	1581011500	9530	9530	9530	9530	0
30	20250206	212000	1581011500	9530	9530	9530	9530	0
31	20250206	211900	1581011500	9530	9530	9530	9530	0
32	20250206	211800	1581011500	9530	9530	9530	9530	1023
33	20250206	211700	1581011500	9530	9530	9530	9530	0
34	20250206	211600	1581011500	9530	9530	9530	9530	0
35	20250206	211500	1581011500	9530	9530	9530	9530	0
36	20250206	211400	1581011500	9530	9530	9530	9530	0
37	20250206	211300	1581011500	9530	9530	9530	9530	0
38	20250206	211200	1581011500	9530	9530	9530	9530	0
39	20250206	211100	1581011500	9530	9530	9530	9530	0
40	20250206	211000	1581011500	9530	9530	9530	9530	0
41	20250206	210900	1581011500	9530	9530	9530	9530	0
42	20250206	210800	1581011500	9530	9530	9530	9530	0
43	20250206	210700	1581011500	9530	9530	9530	9530	0
44	20250206	210600	1581011500	9530	9530	9530	9530	0
45	20250206	210500	1581011500	9530	9530	9530	9530	0
46	20250206	210400	1581011500	9530	9530	9530	9530	0
47	20250206	210300	1581011500	9530	9530	9530	9530	0
48	20250206	210200	1581011500	9530	9530	9530	9530	0
49	20250206	210100	1581011500	9530	9530	9530	9530	0
50	20250206	210000	1581011500	9530	9530	9530	9530	0
51	20250206	205900	1581011500	9530	9530	9530	9530	0
52	20250206	205800	1581011500	9530	9530	9530	9530	0
53	20250206	205700	1581011500	9530	9530	9530	9530	0
54	20250206	205600	1581011500	9530	9530	9530	9530	0
55	20250206	205500	1581011500	9530	9530	9530	9530	0
56	20250206	205400	1581011500	9530	9530	9530	9530	0
57	20250206	205300	1581011500	9530	9530	9530	9530	0
58	20250206	205200	1581011500	9530	9530	9530	9530	0
59	20250206	205100	1581011500	9530	9530	9530	9530	0
60	20250206	205000	1581011500	9530	9530	9530	9530	0
61	20250206	204900	1581011500	9530	9530	9530	9530	0
62	20250206	204800	1581011500	9530	9530	9530	9530	1023
63	20250206	204700	1581011500	9530	9530	9530	9530	0
64	20250206	204600	1581011500	9530	9530	9530	9530	0
65	20250206	204500	1581011500	9530	9530	9530	9530	0
66	20250206	204400	1581011500	9530	9530	9530	9530	0
67	20250206	204300	1581011500	9530	9530	9530	9530	0
68	20250206	204200	1581011500	9530	9530	9530	9530	0
69	20250206	204100	1581011500	9530	9530	9530	9530	0
70	20250206	204000	1581011500	9530	9530	9530	9530	0
71	20250206	203900	1581011500	9530	9530	9530	9530	0
72	20250206	203800	1581011500	9530	9530	9530	9530	0
73	20250206	203700	1581011500	9530	9530	9530	9530	0
74	20250206	203600	1581011500	9530	9530	9530	9530	0
75	20250206	203500	1581011500	9530	9530	9530	9530	0
76	20250206	203400	1581011500	9530	9530	9530	9530	0
77	20250206	203300	1581011500	9530	9530	9530	9530	0
78	20250206	203200	1581011500	9530	9530	9530	9530	0
79	20250206	203100	1581011500	9530	9530	9530	9530	0
80	20250206	203000	1581011500	9530	9530	9530	9530	0
81	20250206	202900	1581011500	9530	9530	9530	9530	0
82	20250206	202800	1581011500	9530	9530	9530	9530	0
83	20250206	202700	1581011500	9530	9530	9530	9530	0
84	20250206	202600	1581011500	9530	9530	9530	9530	0
85	20250206	202500	1581011500	9530	9530	9530	9530	0
86	20250206	202400	1581011500	9530	9530	9530	9530	0
87	20250206	202300	1581011500	9530	9530	9530	9530	0
88	20250206	202200	1581011500	9530	9530	9530	9530	0
89	20250206	202100	1581011500	9530	9530	9530	9530	0
90	20250206	202000	1581011500	9530	9530	9530	9530	0
91	20250206	201900	1581011500	9530	9530	9530	9530	0
92	20250206	201800	1581011500	9530	9530	9530	9530	1023
93	20250206	201700	1581011500	9530	9530	9530	9530	0
94	20250206	201600	1581011500	9530	9530	9530	9530	0
95	20250206	201500	1581011500	9530	9530	9530	9530	0
96	20250206	201400	1581011500	9530	9530	9530	9530	0
97	20250206	201300	1581011500	9530	9530	9530	9530	0
98	20250206	201200	1581011500	9530	9530	9530	9530	0
99	20250206	201100	1581011500	9530	9530	9530	9530	0
100	20250206	201000	1581011500	9530	9530	9530	9530	0
101	20250206	200900	1581011500	9530	9530	9530	9530	0
102	20250206	200800	1581011500	9530	9530	9530	9530	0
103	20250206	200700	1581011500	9530	9530	9530	9530	0
104	20250206	200600	1581011500	9530	9530	9530	9530	0
105	20250206	200500	1581011500	9530	9530	9530	9530	0
106	20250206	200400	1581011500	9530	9530	9530	9530	0
107	20250206	200300	1581011500	9530	9530	9530	9530	0
108	20250206	200200	1581011500	9530	9530	9530	9530	0
109	20250206	200100	1581011500	9530	9530	9530	9530	0
110	20250206	200000	1581011500	9530	9530	9530	9530	0
111	20250206	195900	1581011500	9530	9530	9530	9530	0
112	20250206	195800	1581011500	9530	9530	9530	9530	0
113	20250206	195700	1581011500	9530	9530	9530	9530	0
114	20250206	195600	1581011500	9530	9530	9530	9530	0
115	20250206	195500	1581011500	9530	9530	9530	9530	0
116	20250206	195400	1581011500	9530	9530	9530	9530	0
117	20250206	195300	1581011500	9530	9530	9530	9530	0
118	20250206	195200	1581011500	9530	9530	9530	9530	0
119	20250206	195100	1581011500	9530	9530	9530	9530	0
120	20250206	195000	1581011500	9530	9530	9530	9530	0
121	20250206	194900	1581011500	9530	9530	9530	9530	0
122	20250206	194800	1581011500	9530	9530	9530	9530	1023
123	20250206	194700	1581011500	9530	9530	9530	9530	0
124	20250206	194600	1581011500	9530	9530	9530	9530	0
125	20250206	194500	1581011500	9530	9530	9530	9530	0
126	20250206	194400	1581011500	9530	9530	9530	9530	0
127	20250206	194300	1581011500	9530	9530	9530	9530	0
128	20250206	194200	1581011500	9530	9530	9530	9530	0
129	20250206	194100	1581011500	9530	9530	9530	9530	0
130	20250206	194000	1581011500	9530	9530	9530	9530	0
131	20250206	193900	1581011500	9530	9530	9530	9530	0
132	20250206	193800	1581011500	9530	9530	9530	9530	0
133	20250206	193700	1581011500	9530	9530	9530	9530	0
134	20250206	193600	1581011500	9530	9530	9530	9530	0
135	20250206	193500	1581011500	9530	9530	9530	9530	0
136	20250206	193400	1581011500	9530	9530	9530	9530	0
137	20250206	193300	1581011500	9530	9530	9530	9530	0
138	20250206	193200	1581011500	9530	9530	9530	9530	0
139	20250206	193100	1581011500	9530	9530	9530	9530	0
140	20250206	193000	1581011500	9530	9530	9530	9530	0
141	20250206	192900	1581011500	9530	9530	9530	9530	0
142	20250206	192800	1581011500	9530	9530	9530	9530	0
143	20250206	192700	1581011500	9530	9530	9530	9530	0
144	20250206	192600	1581011500	9530	9530	9530	9530	0
145	20250206	192500	1581011500	9530	9530	9530	9530	0
146	20250206	192400	1581011500	9530	9530	9530	9530	0
147	20250206	192300	1581011500	9530	9530	9530	9530	0
148	20250206	192200	1581011500	9530	9530	9530	9530	0
149	20250206	192100	1581011500	9530	9530	9530	9530	0
150	20250206	192000	1581011500	9530	9530	9530	9530	0
151	20250206	191900	1581011500	9530	9530	9530	9530	0
152	20250206	191800	1581011500	9530	9530	9530	9530	1023
153	20250206	191700	1581011500	9530	9530	9530	9530	0
154	20250206	191600	1581011500	9530	9530	9530	9530	0
155	20250206	191500	1581011500	9530	9530	9530	9530	0
156	20250206	191400	1581011500	9530	9530	9530	9530	0
157	20250206	191300	1581011500	9530	9530	9530	9530	0
158	20250206	191200	1581011500	9530	9530	9530	9530	0
159	20250206	191100	1581011500	9530	9530	9530	9530	0
160	20250206	191000	1581011500	9530	9530	9530	9530	0
161	20250206	190900	1581011500	9530	9530	9530	9530	0
162	20250206	190800	1581011500	9530	9530	9530	9530	0
163	20250206	190700	1581011500	9530	9530	9530	9530	0
164	20250206	190600	1581011500	9530	9530	9530	9530	0
165	20250206	190500	1581011500	9530	9530	9530	9530	0
166	20250206	190400	1581011500	9530	9530	9530	9530	0
167	20250206	190300	1581011500	9530	9530	9530	9530	0
168	20250206	190200	1581011500	9530	9530	9530	9530	0
169	20250206	190100	1581011500	9530	9530	9530	9530	0
170	20250206	190000	1581011500	9530	9530	9530	9530	0
171	20250206	185900	1581011500	9530	9530	9530	9530	0
172	20250206	185800	1581011500	9530	9530	9530	9530	0
173	20250206	185700	1581011500	9530	9530	9530	9530	0
174	20250206	185600	1581011500	9530	9530	9530	9530	0
175	20250206	185500	1581011500	9530	9530	9530	9530	0
176	20250206	185400	1581011500	9530	9530	9530	9530	0
177	20250206	185300	1581011500	9530	9530	9530	9530	0
178	20250206	185200	1581011500	9530	9530	9530	9530	0
179	20250206	185100	1581011500	9530	9530	9530	9530	0
180	20250206	185000	1581011500	9530	9530	9530	9530	0
181	20250206	184900	1581011500	9530	9530	9530	9530	0
182	20250206	184800	1581011500	9530	9530	9530	9530	1023
183	20250206	184700	1581011500	9530	9530	9530	9530	0
184	20250206	184600	1581011500	9530	9530	9530	9530	0
185	20250206	184500	1581011500	9530	9530	9530	9530	0
186	20250206	184400	1581011500	9530	9530	9530	9530	0
187	20250206	184300	1581011500	9530	9530	9530	9530	0
188	20250206	184200	1581011500	9530	9530	9530	9530	0
189	20250206	184100	1581011500	9530	9530	9530	9530	0
190	20250206	184000	1581011500	9530	9530	9530	9530	0
191	20250206	183900	1581011500	9530	9530	9530	9530	0
192	20250206	183800	1581011500	9530	9530	9530	9530	0
193	20250206	183700	1581011500	9530	9530	9530	9530	0
194	20250206	183600	1581011500	9530	9530	9530	9530	0
195	20250206	183500	1581011500	9530	9530	9530	9530	0
196	20250206	183400	1581011500	9530	9530	9530	9530	0
197	20250206	183300	1581011500	9530	9530	9530	9530	0
198	20250206	183200	1581011500	9530	9530	9530	9530	0
199	20250206	183100	1581011500	9530	9530	9530	9530	0
200	20250206	183000	1581011500	9530	9530	9530	9530	0
201	20250206	182900	1581011500	9530	9530	9530	9530	0
202	20250206	182800	1581011500	9530	9530	9530	9530	0
203	20250206	182700	1581011500	9530	9530	9530	9530	0
204	20250206	182600	1581011500	9530	9530	9530	9530	0
205	20250206	182500	1581011500	9530	9530	9530	9530	0
206	20250206	182400	1581011500	9530	9530	9530	9530	0
207	20250206	182300	1581011500	9530	9530	9530	9530	0
208	20250206	182200	1581011500	9530	9530	9530	9530	0
209	20250206	182100	1581011500	9530	9530	9530	9530	0
210	20250206	182000	1581011500	9530	9530	9530	9530	0
211	20250206	181900	1581011500	9530	9530	9530	9530	0
212	20250206	181800	1581011500	9530	9530	9530	9530	1023
213	20250206	181700	1581011500	9530	9530	9530	9530	0
214	20250206	181600	1581011500	9530	9530	9530	9530	0
215	20250206	181500	1581011500	9530	9530	9530	9530	0
216	20250206	181400	1581011500	9530	9530	9530	9530	0
217	20250206	181300	1581011500	9530	9530	9530	9530	0
218	20250206	181200	1581011500	9530	9530	9530	9530	0
219	20250206	181100	1581011500	9530	9530	9530	9530	0
220	20250206	181000	1581011500	9530	9530	9530	9530	0
221	20250206	180900	1581011500	9530	9530	9530	9530	0
222	20250206	180800	1581011500	9530	9530	9530	9530	0
223	20250206	180700	1581011500	9530	9530	9530	9530	0
224	20250206	180600	1581011500	9530	9530	9530	9530	0
225	20250206	180500	1581011500	9530	9530	9530	9530	0
226	20250206	180400	1581011500	9530	9530	9530	9530	0
227	20250206	180300	1581011500	9530	9530	9530	9530	0
228	20250206	180200	1581011500	9530	9530	9530	9530	0
229	20250206	180100	1581011500	9530	9530	9530	9530	0
230	20250206	180000	1581011500	9530	9530	9530	9530	0
231	20250206	175900	1581011500	9530	9530	9530	9530	0
232	20250206	175800	1581011500	9530	9530	9530	9530	0
233	20250206	175700	1581011500	9530	9530	9530	9530	0
234	20250206	175600	1581011500	9530	9530	9530	9530	0
235	20250206	175500	1581011500	9530	9530	9530	9530	0
236	20250206	175400	1581011500	9530	9530	9530	9530	0
237	20250206	175300	1581011500	9530	9530	9530	9530	0
238	20250206	175200	1581011500	9530	9530	9530	9530	0
239	20250206	175100	1581011500	9530	9530	9530	9530	0
240	20250206	175000	1581011500	9530	9530	9530	9530	0
241	20250206	174900	1581011500	9530	9530	9530	9530	0
242	20250206	174800	1581011500	9530	9530	9530	9530	1023
243	20250206	174700	1581011500	9530	9530	9530	9530	0
244	20250206	174600	1581011500	9530	9530	9530	9530	0
245	20250206	174500	1581011500	9530	9530	9530	9530	0
246	20250206	174400	1581011500	9530	9530	9530	9530	0
247	20250206	174300	1581011500	9530	9530	9530	9530	0
248	20250206	174200	1581011500	9530	9530	9530	9530	0
249	20250206	174100	1581011500	9530	9530	9530	9530	0
250	20250206	174000	1581011500	9530	9530	9530	9530	0
251	20250206	173900	1581011500	9530	9530	9530	9530	0
252	20250206	173800	1581011500	9530	9530	9530	9530	0
253	20250206	173700	1581011500	9530	9530	9530	9530	0
254	20250206	173600	1581011500	9530	9530	9530	9530	0
255	20250206	173500	1581011500	9530	9530	9530	9530	0
256	20250206	173400	1581011500	9530	9530	9530	9530	0
257	20250206	173300	1581011500	9530	9530	9530	9530	0
258	20250206	173200	1581011500	9530	9530	9530	9530	0
259	20250206	173100	1581011500	9530	9530	9530	9530	0
260	20250206	173000	1581011500	9530	9530	9530	9530	0
261	20250206	172900	1581011500	9530	9530	9530	9530	0
262	20250206	172800	1581011500	9530	9530	9530	9530	0
263	20250206	172700	1581011500	9530	9530	9530	9530	0
264	20250206	172600	1581011500	9530	9530	9530	9530	0
265	20250206	172500	1581011500	9530	9530	9530	9530	0
266	20250206	172400	1581011500	9530	9530	9530	9530	0
267	20250206	172300	1581011500	9530	9530	9530	9530	0
268	20250206	172200	1581011500	9530	9530	9530	9530	0
269	20250206	172100	1581011500	9530	9530	9530	9530	0
270	20250206	172000	1581011500	9530	9530	9530	9530	0
271	20250206	171900	1581011500	9530	9530	9530	9530	0
272	20250206	171800	1581011500	9530	9530	9530	9530	1023
273	20250206	171700	1581011500	9530	9530	9530	9530	0
274	20250206	171600	1581011500	9530	9530	9530	9530	0
275	20250206	171500	1581011500	9530	9530	9530	9530	0
276	20250206	171400	1581011500	9530	9530	9530	9530	0
277	20250206	171300	1581011500	9530	9530	9530	9530	0
278	20250206	171200	1581011500	9530	9530	9530	9530	0
279	20250206	171100	1581011500	9530	9530	9530	9530	0
280	20250206	171000	1581011500	9530	9530	9530	9530	0
281	20250206	170900	1581011500	9530	9530	9530	9530	0
282	20250206	170800	1581011500	9530	9530	9530	9530	0
283	20250206	170700	1581011500	9530	9530	9530	9530	0
284	20250206	170600	1581011500	9530	9530	9530	9530	0
285	20250206	170500	1581011500	9530	9530	9530	9530	0
286	20250206	170400	1581011500	9530	9530	9530	9530	0
287	20250206	170300	1581011500	9530	9530	9530	9530	0
288	20250206	170200	1581011500	9530	9530	9530	9530	0
289	20250206	170100	1581011500	9530	9530	9530	9530	0
290	20250206	170000	1581011500	9530	9530	9530	9530	0
291	20250206	165900	1581011500	9530	9530	9530	9530	0
292	20250206	165800	1581011500	9530	9530	9530	9530	0
293	20250206	165700	1581011500	9530	9530	9530	9530	0
294	20250206	165600	1581011500	9530	9530	9530	9530	0
295	20250206	165500	1581011500	9530	9530	9530	9530	0
296	20250206	165400	1581011500	9530	9530	9530	9530	0
297	20250206	165300	1581011500	9530	9530	9530	9530	0
298	20250206	165200	1581011500	9530	9530	9530	9530	0
299	20250206	165100	1581011500	9530	9530	9530	9530	0
300	20250206	165000	1581011500	9530	9530	9530	9530	0
301	20250206	164900	1581011500	9530	9530	9530	9530	0
302	20250206	164800	1581011500	9530	9530	9530	9530	1023
303	20250206	164700	1581011500	9530	9530	9530	9530	0
304	20250206	164600	1581011500	9530	9530	9530	9530	0
305	20250206	164500	1581011500	9530	9530	9530	9530	0
306	20250206	164400	1581011500	9530	9530	9530	9530	0
307	20250206	164300	1581011500	9530	9530	9530	9530	0
308	20250206	164200	1581011500	9530	9530	9530	9530	0
309	20250206	164100	1581011500	9530	9530	9530	9530	0
310	20250206	164000	1581011500	9530	9530	9530	9530	0
311	20250206	163900	1581011500	9530	9530	9530	9530	0
312	20250206	163800	1581011500	9530	9530	9530	9530	0
313	20250206	163700	1581011500	9530	9530	9530	9530	0
314	20250206	163600	1581011500	9530	9530	9530	9530	0
315	20250206	163500	1581011500	9530	9530	9530	9530	0
316	20250206	163400	1581011500	9530	9530	9530	9530	0
317	20250206	163300	1581011500	9530	9530	9530	9530	0
318	20250206	163200	1581011500	9530	9530	9530	9530	0
319	20250206	163100	1581011500	9530	9530	9530	9530	0
320	20250206	163000	1581011500	9530	9530	9530	9530	0
321	20250206	162900	1581011500	9530	9530	9530	9530	0
322	20250206	162800	1581011500	9530	9530	9530	9530	0
323	20250206	162700	1581011500	9530	9530	9530	9530	0
324	20250206	162600	1581011500	9530	9530	9530	9530	0
325	20250206	162500	1581011500	9530	9530	9530	9530	0
326	20250206	162400	1581011500	9530	9530	9530	9530	0
327	20250206	162300	1581011500	9530	9530	9530	9530	0
328	20250206	162200	1581011500	9530	9530	9530	9530	0
329	20250206	162100	1581011500	9530	9530	9530	9530	0
330	20250206	162000	1581011500	9530	9530	9530	9530	0
331	20250206	161900	1581011500	9530	9530	9530	9530	0
332	20250206	161800	1581011500	9530	9530	9530	9530	1023
333	20250206	161700	1581011500	9530	9530	9530	9530	0
334	20250206	161600	1581011500	9530	9530	9530	9530	0
335	20250206	161500	1581011500	9530	9530	9530	9530	0
336	20250206	161400	1581011500	9530	9530	9530	9530	0
337	20250206	161300	1581011500	9530	9530	9530	9530	0
338	20250206	161200	1581011500	9530	9530	9530	9530	0
339	20250206	161100	1581011500	9530	9530	9530	9530	0
340	20250206	161000	1581011500	9530	9530	9530	9530	0
341	20250206	160900	1581011500	9530	9530	9530	9530	0
342	20250206	160800	1581011500	9530	9530	9530	9530	0
343	20250206	160700	1581011500	9530	9530	9530	9530	0
344	20250206	160600	1581011500	9530	9530	9530	9530	0
345	20250206	160500	1581011500	9530	9530	9530	9530	0
346	20250206	160400	1581011500	9530	9530	9530	9530	0
347	20250206	160300	1581011500	9530	9530	9530	9530	0
348	20250206	160200	1581011500	9530	9530	9530	9530	0
349	20250206	160100	1581011500	9530	9530	9530	9530	0
350	20250206	160000	1581011500	9530	9530	9530	9530	0
351	20250206	155900	1581011500	9530	9530	9530	9530	0
352	20250206	155800	1581011500	9530	9530	9530	9530	0
353	20250206	155700	1581011500	9530	9530	9530	9530	0
354	20250206	155600	1581011500	9530	9530	9530	9530	0
355	20250206	155500	1581011500	9530	9530	9530	9530	0
356	20250206	155400	1581011500	9530	9530	9530	9530	0
357	20250206	155300	1581011500	9530	9530	9530	9530	0
358	20250206	155200	1581011500	9530	9530	9530	9530	0
359	20250206	155100	1581011500	9530	9530	9530	9530	0
360	20250206	155000	1581011500	9530	9530	9530	9530	0
361	20250206	154900	1581011500	9530	9530	9530	9530	0
362	20250206	154800	1581011500	9530	9530	9530	9530	1023
363	20250206	154700	1581011500	9530	9530	9530	9530	0
364	20250206	154600	1581011500	9530	9530	9530	9530	0
365	20250206	154500	1581011500	9530	9530	9530	9530	0
366	20250206	154400	1581011500	9530	9530	9530	9530	0
367	20250206	154300	1581011500	9530	9530	9530	9530	0
368	20250206	154200	1581011500	9530	9530	9530	9530	0
369	20250206	154100	1581011500	9530	9530	9530	9530	0
370	20250206	154000	1581011500	9530	9530	9530	9530	0
371	20250206	153900	1581011500	9530	9530	9530	9530	0
372	20250206	153800	1581011500	9530	9530	9530	9530	0
373	20250206	153700	1581011500	9530	9530	9530	9530	0
374	20250206	153600	1581011500	9530	9530	9530	9530	0
375	20250206	153500	1581011500	9530	9530	9530	9530	0
376	20250206	153400	1581011500	9530	9530	9530	9530	0
377	20250206	153300	1581011500	9530	9530	9530	9530	0
378	20250206	153200	1581011500	9530	9530	9530	9530	0
379	20250206	153100	1581011500	9530	9530	9530	9530	0
380	20250206	153000	1581011500	9530	9530	9530	9530	1023
381	20250206	152900	1571262310	9560	9560	9560	9560	0
382	20250206	152800	1571262310	9560	9560	9560	9560	0
383	20250206	152700	1571262310	9560	9560	9560	9560	0
384	20250206	152600	1571262310	9560	9560	9560	9560	0
385	20250206	152500	1571262310	9560	9560	9560	9560	0
386	20250206	152400	1571262310	9560	9560	9560	9560	0
387	20250206	152300	1571262310	9560	9560	9560	9560	0
388	20250206	152200	1571262310	9560	9560	9560	9560	0
389	20250206	152100	1571262310	9560	9560	9560	9560	0
390	20250206	152000	1571262310	9560	9560	9560	9560	0
391	20250206	151900	1571262310	9560	9560	9560	9550	312
392	20250206	151800	1568280660	9560	9560	9560	9560	300
393	20250206	151700	1565412660	9550	9560	9560	9550	120
394	20250206	151600	1564265630	9560	9560	9560	9560	1
395	20250206	151500	1564256070	9550	9560	9560	9510	864
396	20250206	151400	1556023770	9570	9570	9570	9570	6
397	20250206	151300	1555966350	9580	9600	9600	9540	7
398	20250206	151200	1555899310	9590	9520	9590	9520	6978
399	20250206	151100	1489250960	9520	9530	9530	9520	1569
400	20250206	151000	1474307440	9540	9540	9540	9540	0
401	20250206	150900	1474307440	9540	9540	9540	9540	80
402	20250206	150800	1473544240	9530	9540	9540	9530	290
403	20250206	150700	1470779640	9540	9540	9540	9540	0
404	20250206	150600	1470779640	9540	9540	9540	9540	2
405	20250206	150500	1470760560	9540	9540	9540	9530	259
406	20250206	150400	1468291700	9540	9540	9540	9540	0
407	20250206	150300	1468291700	9540	9540	9540	9540	457
408	20250206	150200	1463931920	9540	9540	9540	9540	36
409	20250206	150100	1463588480	9530	9530	9530	9530	431
410	20250206	150000	1459481050	9530	9530	9530	9530	52
411	20250206	145900	1458985490	9520	9520	9520	9520	0
412	20250206	145800	1458985490	9520	9530	9530	9520	405
413	20250206	145700	1455125890	9510	9520	9520	9510	150
414	20250206	145600	1453698680	9530	9530	9530	9530	366
415	20250206	145500	1450210700	9540	9540	9540	9540	268
416	20250206	145400	1447653980	9530	9540	9540	9530	7
417	20250206	145300	1447587260	9530	9530	9530	9530	14
418	20250206	145200	1447453840	9530	9530	9530	9530	1
419	20250206	145100	1447444310	9540	9530	9540	9530	247
420	20250206	145000	1445090380	9540	9540	9540	9540	1854
421	20250206	144900	1427403220	9530	9530	9530	9530	76
422	20250206	144800	1426678940	9520	9520	9520	9520	108
423	20250206	144700	1425650780	9510	9510	9510	9510	150
424	20250206	144600	1424224280	9540	9540	9540	9540	17
425	20250206	144500	1424062100	9540	9540	9540	9540	48
426	20250206	144400	1423604180	9510	9510	9510	9510	150
427	20250206	144300	1422177680	9510	9510	9510	9510	200
428	20250206	144200	1420275680	9510	9540	9540	9510	341
429	20250206	144100	1417031540	9540	9540	9540	9540	0
430	20250206	144000	1417031540	9540	9540	9540	9540	0
431	20250206	143900	1417031540	9540	9540	9540	9540	1
432	20250206	143800	1417022000	9550	9550	9550	9550	0
433	20250206	143700	1417022000	9550	9550	9550	9510	171
434	20250206	143600	1415389750	9550	9550	9550	9550	42
435	20250206	143500	1414988650	9510	9520	9520	9510	20
436	20250206	143400	1414798340	9560	9560	9560	9560	0
437	20250206	143300	1414798340	9560	9550	9560	9550	3
438	20250206	143200	1414769670	9560	9520	9560	9520	3138
439	20250206	143100	1384784620	9530	9530	9530	9530	16
440	20250206	143000	1384632140	9520	9520	9520	9520	1
441	20250206	142900	1384622620	9510	9530	9530	9510	71
442	20250206	142800	1383947390	9540	9510	9540	9510	13
443	20250206	142700	1383823400	9500	9500	9500	9500	3
444	20250206	142600	1383794900	9500	9500	9500	9500	52
445	20250206	142500	1383300900	9500	9500	9500	9500	38
446	20250206	142400	1382939900	9490	9490	9490	9490	67
447	20250206	142300	1382304070	9490	9490	9490	9490	0
448	20250206	142200	1382304070	9490	9500	9500	9490	109
449	20250206	142100	1381269570	9500	9500	9500	9500	0
450	20250206	142000	1381269570	9500	9520	9520	9500	483
451	20250206	141900	1376674070	9550	9550	9550	9550	2
452	20250206	141800	1376654970	9500	9500	9500	9500	432
453	20250206	141700	1372550970	9570	9570	9570	9570	0
454	20250206	141600	1372550970	9570	9570	9570	9570	0
455	20250206	141500	1372550970	9570	9540	9570	9540	529
456	20250206	141400	1367502870	9490	9490	9490	9490	3
457	20250206	141300	1367474400	9490	9510	9510	9490	555
458	20250206	141200	1362200790	9490	9490	9490	9490	0
459	20250206	141100	1362200790	9490	9500	9500	9490	200
460	20250206	141000	1360301970	9540	9540	9540	9540	30
461	20250206	140900	1360015770	9540	9540	9540	9540	6
462	20250206	140800	1359958530	9540	9540	9540	9540	0
463	20250206	140700	1359958530	9540	9550	9550	9500	252
464	20250206	140600	1357563510	9510	9510	9510	9510	117
465	20250206	140500	1356450840	9550	9550	9550	9550	0
466	20250206	140400	1356450840	9550	9550	9550	9550	100
467	20250206	140300	1355495840	9550	9550	9550	9550	1
468	20250206	140200	1355486290	9520	9520	9520	9520	0
469	20250206	140100	1355486290	9520	9510	9520	9510	44
470	20250206	140000	1355067440	9520	9500	9520	9500	1751
471	20250206	135900	1338432920	9500	9520	9520	9500	366
472	20250206	135800	1334955710	9510	9510	9510	9510	1000
473	20250206	135700	1325445710	9510	9540	9540	9510	1000
474	20250206	135600	1315924350	9540	9540	9540	9540	0
475	20250206	135500	1315924350	9540	9540	9540	9540	210
476	20250206	135400	1313920950	9540	9540	9540	9540	0
477	20250206	135300	1313920950	9540	9540	9540	9540	0
478	20250206	135200	1313920950	9540	9540	9540	9540	0
479	20250206	135100	1313920950	9540	9550	9550	9540	713
480	20250206	135000	1307118420	9550	9550	9550	9550	52
481	20250206	134900	1306621820	9580	9580	9580	9580	0
482	20250206	134800	1306621820	9580	9580	9580	9580	3
483	20250206	134700	1306593080	9550	9550	9550	9550	124
484	20250206	134600	1305408880	9570	9570	9570	9570	10
485	20250206	134500	1305313180	9570	9570	9570	9570	73
486	20250206	134400	1304614570	9570	9570	9570	9570	0
487	20250206	134300	1304614570	9570	9570	9570	9570	0
488	20250206	134200	1304614570	9570	9570	9570	9570	1
489	20250206	134100	1304605000	9550	9550	9550	9550	44
490	20250206	134000	1304184800	9550	9550	9550	9550	7
491	20250206	133900	1304117950	9540	9540	9540	9540	0
492	20250206	133800	1304117950	9540	9540	9540	9540	0
493	20250206	133700	1304117950	9540	9540	9540	9540	0
494	20250206	133600	1304117950	9540	9540	9540	9540	308
495	20250206	133500	1301179630	9540	9540	9540	9540	0
496	20250206	133400	1301179630	9540	9540	9540	9540	0
497	20250206	133300	1301179630	9540	9570	9570	9540	352
498	20250206	133200	1297815620	9570	9550	9570	9550	392
499	20250206	133100	1294071570	9550	9550	9550	9550	4
500	20250206	133000	1294033370	9550	9550	9550	9550	171
501	20250206	132900	1292400320	9540	9560	9560	9540	1062
502	20250206	132800	1282253010	9570	9590	9590	9570	111
503	20250206	132700	1281190520	9590	9590	9590	9590	0
504	20250206	132600	1281190520	9590	9590	9590	9590	0
505	20250206	132500	1281190520	9590	9590	9590	9590	100
506	20250206	132400	1280231520	9590	9590	9590	9590	400
507	20250206	132300	1276395520	9570	9570	9590	9570	534
508	20250206	132200	1271277140	9570	9570	9570	9570	1
509	20250206	132100	1271267570	9570	9590	9590	9570	390
510	20250206	132000	1267534730	9590	9590	9590	9590	0
511	20250206	131900	1267534730	9590	9590	9590	9590	9
512	20250206	131800	1267448420	9590	9590	9590	9590	0
513	20250206	131700	1267448420	9590	9600	9600	9580	77
514	20250206	131600	1266710020	9600	9600	9600	9600	20
515	20250206	131500	1266518020	9600	9600	9600	9600	50
516	20250206	131400	1266038020	9600	9600	9600	9600	229
517	20250206	131300	1263839620	9600	9600	9600	9600	30
518	20250206	131200	1263551620	9600	9600	9600	9600	0
519	20250206	131100	1263551620	9600	9600	9600	9600	0
520	20250206	131000	1263551620	9600	9590	9600	9590	47
521	20250206	130900	1263100860	9570	9570	9570	9570	6
522	20250206	130800	1263043440	9590	9590	9590	9590	0
523	20250206	130700	1263043440	9590	9580	9590	9580	28
524	20250206	130600	1262775190	9580	9580	9580	9580	9
525	20250206	130500	1262688970	9580	9580	9580	9580	5
526	20250206	130400	1262641070	9590	9590	9590	9590	0
527	20250206	130300	1262641070	9590	9570	9590	9570	118
528	20250206	130200	1261511450	9580	9580	9580	9580	40
529	20250206	130100	1261128250	9570	9570	9570	9570	0
530	20250206	130000	1261128250	9570	9570	9570	9570	250
531	20250206	125900	1258735750	9570	9600	9600	9570	11
532	20250206	125800	1258630180	9600	9600	9600	9600	0
533	20250206	125700	1258630180	9600	9600	9600	9600	0
534	20250206	125600	1258630180	9600	9600	9600	9600	0
535	20250206	125500	1258630180	9600	9600	9600	9600	1
536	20250206	125400	1258620580	9570	9580	9600	9570	231
537	20250206	125300	1256408950	9600	9600	9600	9600	20
538	20250206	125200	1256216950	9600	9590	9600	9590	2
539	20250206	125100	1256197760	9590	9590	9590	9590	50
540	20250206	125000	1255718260	9590	9590	9590	9590	3
541	20250206	124900	1255689490	9590	9590	9590	9590	0
542	20250206	124800	1255689490	9590	9590	9590	9590	97
543	20250206	124700	1254759260	9590	9590	9590	9590	1
544	20250206	124600	1254749670	9590	9600	9600	9590	232
545	20250206	124500	1252522500	9600	9600	9600	9600	0
546	20250206	124400	1252522500	9600	9600	9600	9600	0
547	20250206	124300	1252522500	9600	9600	9600	9600	0
548	20250206	124200	1252522500	9600	9600	9600	9600	2
549	20250206	124100	1252503300	9600	9600	9600	9600	31
550	20250206	124000	1252205700	9600	9590	9600	9590	902
551	20250206	123900	1243546800	9590	9570	9590	9570	167
552	20250206	123800	1241945550	9590	9590	9590	9590	399
553	20250206	123700	1238119140	9600	9600	9600	9600	0
554	20250206	123600	1238119140	9600	9560	9600	9560	1288
555	20250206	123500	1225764600	9550	9550	9550	9550	3
556	20250206	123400	1225735950	9560	9560	9560	9560	0
557	20250206	123300	1225735950	9560	9560	9560	9560	42
558	20250206	123200	1225334430	9550	9550	9550	9550	0
559	20250206	123100	1225334430	9550	9550	9550	9550	101
560	20250206	123000	1224369880	9560	9600	9600	9560	623
561	20250206	122900	1218412640	9600	9600	9600	9600	0
562	20250206	122800	1218412640	9600	9600	9600	9600	50
563	20250206	122700	1217932640	9560	9610	9610	9560	21
564	20250206	122600	1217731480	9560	9560	9560	9560	1
565	20250206	122500	1217721920	9620	9620	9620	9620	0
566	20250206	122400	1217721920	9620	9620	9620	9620	12
567	20250206	122300	1217606480	9620	9580	9620	9530	501
568	20250206	122200	1212796440	9580	9580	9580	9580	52
569	20250206	122100	1212298280	9590	9560	9590	9560	160
570	20250206	122000	1210768530	9540	9530	9560	9530	12
571	20250206	121900	1210654040	9560	9560	9560	9560	1
572	20250206	121800	1210644480	9560	9560	9560	9560	1
573	20250206	121700	1210634920	9550	9550	9550	9550	0
574	20250206	121600	1210634920	9550	9520	9550	9520	331
575	20250206	121500	1207479100	9510	9510	9510	9510	0
576	20250206	121400	1207479100	9510	9510	9510	9510	0
577	20250206	121300	1207479100	9510	9510	9510	9510	346
578	20250206	121200	1204188640	9510	9510	9510	9510	26
579	20250206	121100	1203941380	9510	9510	9510	9510	30
580	20250206	121000	1203656080	9510	9510	9510	9510	3
581	20250206	120900	1203627550	9520	9520	9520	9520	396
582	20250206	120800	1199857630	9520	9520	9520	9510	1079
583	20250206	120700	1189595970	9520	9520	9520	9520	153
584	20250206	120600	1188139410	9530	9520	9530	9520	281
585	20250206	120500	1185463510	9530	9550	9550	9530	120
586	20250206	120400	1184319890	9560	9560	9560	9560	0
587	20250206	120300	1184319890	9560	9560	9560	9560	9
588	20250206	120200	1184233850	9530	9530	9530	9530	0
589	20250206	120100	1184233850	9530	9530	9530	9530	1
590	20250206	120000	1184224320	9520	9560	9560	9520	84
591	20250206	115900	1183423000	9560	9560	9560	9560	0
592	20250206	115800	1183423000	9560	9520	9560	9520	210
593	20250206	115700	1181421720	9520	9520	9520	9520	100
594	20250206	115600	1180469720	9520	9530	9560	9520	522
595	20250206	115500	1175492310	9560	9560	9560	9560	0
596	20250206	115400	1175492310	9560	9550	9560	9550	13
597	20250206	115300	1175368130	9550	9550	9550	9550	0
598	20250206	115200	1175368130	9550	9550	9550	9550	0
599	20250206	115100	1175368130	9550	9550	9550	9550	100
600	20250206	115000	1174413130	9550	9550	9550	9550	0
601	20250206	114900	1174413130	9550	9550	9550	9550	1
602	20250206	114800	1174403580	9520	9520	9520	9520	7
603	20250206	114700	1174336940	9520	9550	9550	9520	503
604	20250206	114600	1169541260	9550	9550	9550	9550	120
605	20250206	114500	1168395260	9560	9580	9590	9560	341
606	20250206	114400	1165134050	9580	9580	9580	9580	31
607	20250206	114300	1164837070	9580	9580	9580	9580	0
608	20250206	114200	1164837070	9580	9580	9580	9580	0
609	20250206	114100	1164837070	9580	9570	9580	9570	16
610	20250206	114000	1164683900	9590	9590	9590	9590	217
611	20250206	113900	1162602870	9590	9590	9590	9590	0
612	20250206	113800	1162602870	9590	9560	9590	9560	103
613	20250206	113700	1161615450	9560	9560	9560	9560	125
614	20250206	113600	1160420450	9560	9540	9560	9540	11
615	20250206	113500	1160315410	9560	9560	9560	9560	0
616	20250206	113400	1160315410	9560	9550	9560	9550	94
617	20250206	113300	1159417550	9550	9550	9550	9550	18
618	20250206	113200	1159245650	9540	9540	9540	9540	6
619	20250206	113100	1159188410	9540	9540	9550	9540	20
620	20250206	113000	1158997450	9550	9550	9550	9550	11
621	20250206	112900	1158892400	9550	9550	9550	9550	34
622	20250206	112800	1158567700	9550	9550	9550	9550	0
623	20250206	112700	1158567700	9550	9530	9550	9520	1169
624	20250206	112600	1147438690	9530	9530	9530	9530	0
625	20250206	112500	1147438690	9530	9530	9530	9530	266
626	20250206	112400	1144903710	9530	9530	9530	9520	240
627	20250206	112300	1142618070	9530	9530	9530	9530	280
628	20250206	112200	1139949670	9550	9550	9550	9550	1
629	20250206	112100	1139940120	9550	9540	9550	9540	39
630	20250206	112000	1139567680	9550	9570	9570	9530	520
631	20250206	111900	1134607910	9580	9560	9590	9530	1783
632	20250206	111800	1117589220	9560	9550	9560	9550	93
633	20250206	111700	1116701040	9560	9560	9560	9550	35
634	20250206	111600	1116366610	9560	9580	9580	9560	646
635	20250206	111500	1110184920	9600	9580	9600	9580	25
636	20250206	111400	1109945220	9580	9590	9590	9580	165
637	20250206	111300	1108364420	9590	9590	9590	9590	10
638	20250206	111200	1108268520	9600	9620	9620	9600	1288
639	20250206	111100	1095897160	9620	9640	9640	9620	137
640	20250206	111000	1094578990	9620	9620	9620	9620	286
641	20250206	110900	1091827670	9630	9640	9650	9630	1629
642	20250206	110800	1076125560	9640	9620	9640	9620	283
643	20250206	110700	1073400510	9630	9620	9630	9620	203
644	20250206	110600	1071447050	9620	9620	9620	9620	4
645	20250206	110500	1071408570	9600	9620	9620	9600	4
646	20250206	110400	1071370110	9590	9590	9590	9590	521
647	20250206	110300	1066373720	9630	9630	9630	9630	0
648	20250206	110200	1066373720	9630	9600	9630	9600	599
649	20250206	110100	1060616200	9600	9610	9620	9600	3
650	20250206	110000	1060587370	9600	9580	9600	9580	1090
651	20250206	105900	1050143950	9570	9560	9570	9560	674
652	20250206	105800	1043696560	9570	9570	9570	9570	105
653	20250206	105700	1042691710	9580	9580	9580	9580	0
654	20250206	105600	1042691710	9580	9590	9590	9580	341
655	20250206	105500	1039422520	9600	9600	9600	9600	3
656	20250206	105400	1039393720	9600	9630	9640	9600	1004
657	20250206	105300	1029755190	9600	9590	9640	9590	1362
658	20250206	105200	1016679710	9590	9590	9590	9590	0
659	20250206	105100	1016679710	9590	9580	9590	9580	358
660	20250206	105000	1013249010	9580	9560	9580	9560	12
661	20250206	104900	1013134250	9560	9560	9560	9560	0
662	20250206	104800	1013134250	9560	9560	9560	9550	149
663	20250206	104700	1011710600	9560	9580	9580	9560	730
664	20250206	104600	1004726750	9570	9590	9590	9570	115
665	20250206	104500	1003625180	9590	9590	9600	9590	208
666	20250206	104400	1001628740	9600	9600	9600	9600	34
667	20250206	104300	1001302340	9580	9610	9610	9580	1997
668	20250206	104200	982148620	9620	9640	9640	9620	504
669	20250206	104100	977295300	9640	9640	9650	9640	323
670	20250206	104000	974181100	9640	9640	9650	9640	241
671	20250206	103900	971857850	9640	9610	9640	9610	374
672	20250206	103800	968254340	9610	9620	9640	9610	1043
673	20250206	103700	958214420	9610	9600	9620	9600	1896
674	20250206	103600	939998170	9590	9600	9600	9590	203
675	20250206	103500	938051390	9600	9560	9600	9560	95
676	20250206	103400	937143150	9600	9600	9600	9600	2
677	20250206	103300	937123950	9600	9560	9600	9560	9
678	20250206	103200	937037640	9560	9560	9560	9560	78
679	20250206	103100	936291960	9560	9590	9590	9560	2399
680	20250206	103000	913332230	9590	9600	9600	9590	748
681	20250206	102900	906153600	9600	9600	9610	9600	470
682	20250206	102800	901641100	9600	9600	9600	9600	117
683	20250206	102700	900517900	9610	9610	9610	9600	266
684	20250206	102600	897961790	9620	9620	9620	9620	68
685	20250206	102500	897307630	9620	9620	9620	9620	225
686	20250206	102400	895143130	9640	9600	9640	9590	1269
687	20250206	102300	882946680	9620	9620	9620	9600	342
688	20250206	102200	879660270	9620	9620	9620	9590	1348
689	20250206	102100	866715670	9640	9630	9650	9590	1145
690	20250206	102000	855716810	9620	9620	9620	9620	543
691	20250206	101900	850493150	9600	9700	9700	9600	1590
692	20250206	101800	835160860	9710	9720	9730	9680	2573
693	20250206	101700	810195100	9710	9710	9720	9690	1672
694	20250206	101600	793977670	9710	9670	9710	9670	5245
695	20250206	101500	743109980	9670	9600	9690	9600	11712
696	20250206	101400	630261810	9610	9610	9610	9590	1060
697	20250206	101300	620083650	9620	9610	9620	9610	443
698	20250206	101200	615826370	9620	9580	9630	9580	1116
699	20250206	101100	605109240	9570	9560	9580	9560	314
700	20250206	101000	602103160	9580	9580	9580	9560	902
701	20250206	100900	593464240	9590	9580	9590	9580	426
702	20250206	100800	589383110	9580	9590	9590	9580	1713
703	20250206	100700	572957470	9590	9590	9590	9590	493
704	20250206	100600	568229600	9580	9570	9580	9540	451
705	20250206	100500	563909960	9570	9550	9570	9550	358
706	20250206	100400	560485240	9550	9550	9550	9550	76
707	20250206	100300	559759440	9550	9550	9550	9550	202
708	20250206	100200	557830340	9530	9510	9530	9510	215
709	20250206	100100	555781690	9500	9550	9560	9500	355
710	20250206	100000	552393310	9550	9550	9550	9550	84
711	20250206	095900	551591110	9570	9570	9570	9570	23
712	20250206	095800	551371000	9550	9540	9550	9530	412
713	20250206	095700	547442870	9640	9640	9650	9480	5421
714	20250206	095600	495271220	9630	9630	9640	9630	1410
715	20250206	095500	481689270	9630	9600	9650	9600	1699
716	20250206	095400	465346780	9610	9580	9610	9580	2482
717	20250206	095300	441528020	9580	9550	9600	9550	5414
718	20250206	095200	389670230	9540	9530	9550	9530	2637
719	20250206	095100	364511130	9540	9500	9540	9500	5373
720	20250206	095000	313415230	9500	9500	9500	9500	887
721	20250206	094900	304988730	9500	9470	9500	9470	668
722	20250206	094800	298650160	9500	9500	9500	9490	681
723	20250206	094700	292180680	9450	9440	9500	9440	5337
724	20250206	094600	241625010	9450	9440	9460	9440	1962
725	20250206	094500	223085490	9440	9440	9440	9440	60
726	20250206	094400	222519090	9440	9410	9440	9410	972
727	20250206	094300	213360170	9410	9410	9410	9410	141
728	20250206	094200	212033360	9420	9420	9420	9420	0
729	20250206	094100	212033360	9420	9410	9420	9410	100
730	20250206	094000	211091370	9420	9410	9420	9410	321
731	20250206	093900	208068940	9410	9410	9410	9410	211
732	20250206	093800	206083430	9420	9370	9420	9360	506
733	20250206	093700	201345660	9410	9390	9410	9370	501
734	20250206	093600	196642810	9420	9400	9420	9400	167
735	20250206	093500	195072690	9400	9410	9420	9400	313
736	20250206	093400	192127470	9400	9400	9400	9400	253
737	20250206	093300	189749270	9400	9400	9400	9400	10
738	20250206	093200	189655270	9380	9390	9400	9380	351
739	20250206	093100	186361530	9390	9390	9390	9390	0
740	20250206	093000	186361530	9390	9410	9410	9390	258
741	20250206	092900	183937670	9400	9410	9410	9400	132
742	20250206	092800	182696660	9410	9400	9410	9400	578
743	20250206	092700	177263010	9400	9400	9400	9400	760
744	20250206	092600	170119010	9400	9400	9400	9390	1295
745	20250206	092500	157948010	9400	9390	9400	9390	1014
746	20250206	092400	148425720	9380	9370	9380	9370	806
747	20250206	092300	140868440	9370	9370	9370	9370	190
748	20250206	092200	139088140	9350	9350	9380	9350	752
749	20250206	092100	132043320	9370	9370	9370	9370	8
750	20250206	092000	131968360	9380	9380	9380	9380	180
751	20250206	091900	130279960	9340	9340	9340	9340	0
752	20250206	091800	130279960	9340	9380	9380	9340	231
753	20250206	091700	128119300	9380	9370	9380	9360	230
754	20250206	091600	125964210	9330	9330	9330	9330	0
755	20250206	091500	125964210	9330	9350	9350	9330	1613
756	20250206	091400	110903590	9350	9390	9390	9350	604
757	20250206	091300	105250640	9400	9390	9400	9390	107
758	20250206	091200	104244940	9350	9380	9400	9350	1438
759	20250206	091100	90759010	9380	9380	9380	9370	267
760	20250206	091000	88254790	9380	9370	9380	9370	484
761	20250206	090900	83717990	9380	9360	9380	9360	676
762	20250206	090800	77389110	9380	9370	9380	9370	119
763	20250206	090700	76273840	9370	9370	9380	9370	290
764	20250206	090600	73556430	9370	9360	9380	9360	1100
765	20250206	090500	63259380	9350	9350	9350	9320	2300
766	20250206	090400	41772380	9350	9350	9350	9330	1770
767	20250206	090300	25242820	9350	9380	9380	9350	310
768	20250206	090200	22344010	9390	9340	9390	9330	1014
769	20250206	090100	12879870	9330	9380	9380	9330	1167
770	20250206	090000	1958870	9380	9320	9380	9320	210