KissMeData/464080/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	215300	95778257720	15650	15650	15650	15650	77806
3	20250210	215200	95778257720	15650	15650	15650	15650	0
4	20250210	215100	95778257720	15650	15650	15650	15650	0
5	20250210	215000	95778257720	15650	15650	15650	15650	0
6	20250210	214900	95778257720	15650	15650	15650	15650	0
7	20250210	214800	95778257720	15650	15650	15650	15650	0
8	20250210	214700	95778257720	15650	15650	15650	15650	0
9	20250210	214600	95778257720	15650	15650	15650	15650	0
10	20250210	214500	95778257720	15650	15650	15650	15650	0
11	20250210	214400	95778257720	15650	15650	15650	15650	0
12	20250210	214300	95778257720	15650	15650	15650	15650	0
13	20250210	214200	95778257720	15650	15650	15650	15650	0
14	20250210	214100	95778257720	15650	15650	15650	15650	0
15	20250210	214000	95778257720	15650	15650	15650	15650	0
16	20250210	213900	95778257720	15650	15650	15650	15650	0
17	20250210	213800	95778257720	15650	15650	15650	15650	0
18	20250210	213700	95778257720	15650	15650	15650	15650	0
19	20250210	213600	95778257720	15650	15650	15650	15650	0
20	20250210	213500	95778257720	15650	15650	15650	15650	0
21	20250210	213400	95778257720	15650	15650	15650	15650	0
22	20250210	213300	95778257720	15650	15650	15650	15650	0
23	20250210	213200	95778257720	15650	15650	15650	15650	0
24	20250210	213100	95778257720	15650	15650	15650	15650	0
25	20250210	213000	95778257720	15650	15650	15650	15650	0
26	20250210	212900	95778257720	15650	15650	15650	15650	0
27	20250210	212800	95778257720	15650	15650	15650	15650	0
28	20250210	212700	95778257720	15650	15650	15650	15650	0
29	20250210	212600	95778257720	15650	15650	15650	15650	0
30	20250210	212500	95778257720	15650	15650	15650	15650	0
31	20250210	212400	95778257720	15650	15650	15650	15650	0
32	20250210	212300	95778257720	15650	15650	15650	15650	77806
33	20250210	212200	95778257720	15650	15650	15650	15650	0
34	20250210	212100	95778257720	15650	15650	15650	15650	0
35	20250210	212000	95778257720	15650	15650	15650	15650	0
36	20250210	211900	95778257720	15650	15650	15650	15650	0
37	20250210	211800	95778257720	15650	15650	15650	15650	0
38	20250210	211700	95778257720	15650	15650	15650	15650	0
39	20250210	211600	95778257720	15650	15650	15650	15650	0
40	20250210	211500	95778257720	15650	15650	15650	15650	0
41	20250210	211400	95778257720	15650	15650	15650	15650	0
42	20250210	211300	95778257720	15650	15650	15650	15650	0
43	20250210	211200	95778257720	15650	15650	15650	15650	0
44	20250210	211100	95778257720	15650	15650	15650	15650	0
45	20250210	211000	95778257720	15650	15650	15650	15650	0
46	20250210	210900	95778257720	15650	15650	15650	15650	0
47	20250210	210800	95778257720	15650	15650	15650	15650	0
48	20250210	210700	95778257720	15650	15650	15650	15650	0
49	20250210	210600	95778257720	15650	15650	15650	15650	0
50	20250210	210500	95778257720	15650	15650	15650	15650	0
51	20250210	210400	95778257720	15650	15650	15650	15650	0
52	20250210	210300	95778257720	15650	15650	15650	15650	0
53	20250210	210200	95778257720	15650	15650	15650	15650	0
54	20250210	210100	95778257720	15650	15650	15650	15650	0
55	20250210	210000	95778257720	15650	15650	15650	15650	0
56	20250210	205900	95778257720	15650	15650	15650	15650	0
57	20250210	205800	95778257720	15650	15650	15650	15650	0
58	20250210	205700	95778257720	15650	15650	15650	15650	0
59	20250210	205600	95778257720	15650	15650	15650	15650	0
60	20250210	205500	95778257720	15650	15650	15650	15650	0
61	20250210	205400	95778257720	15650	15650	15650	15650	0
62	20250210	205300	95778257720	15650	15650	15650	15650	77806
63	20250210	205200	95778257720	15650	15650	15650	15650	0
64	20250210	205100	95778257720	15650	15650	15650	15650	0
65	20250210	205000	95778257720	15650	15650	15650	15650	0
66	20250210	204900	95778257720	15650	15650	15650	15650	0
67	20250210	204800	95778257720	15650	15650	15650	15650	0
68	20250210	204700	95778257720	15650	15650	15650	15650	0
69	20250210	204600	95778257720	15650	15650	15650	15650	0
70	20250210	204500	95778257720	15650	15650	15650	15650	0
71	20250210	204400	95778257720	15650	15650	15650	15650	0
72	20250210	204300	95778257720	15650	15650	15650	15650	0
73	20250210	204200	95778257720	15650	15650	15650	15650	0
74	20250210	204100	95778257720	15650	15650	15650	15650	0
75	20250210	204000	95778257720	15650	15650	15650	15650	0
76	20250210	203900	95778257720	15650	15650	15650	15650	0
77	20250210	203800	95778257720	15650	15650	15650	15650	0
78	20250210	203700	95778257720	15650	15650	15650	15650	0
79	20250210	203600	95778257720	15650	15650	15650	15650	0
80	20250210	203500	95778257720	15650	15650	15650	15650	0
81	20250210	203400	95778257720	15650	15650	15650	15650	0
82	20250210	203300	95778257720	15650	15650	15650	15650	0
83	20250210	203200	95778257720	15650	15650	15650	15650	0
84	20250210	203100	95778257720	15650	15650	15650	15650	0
85	20250210	203000	95778257720	15650	15650	15650	15650	0
86	20250210	202900	95778257720	15650	15650	15650	15650	0
87	20250210	202800	95778257720	15650	15650	15650	15650	0
88	20250210	202700	95778257720	15650	15650	15650	15650	0
89	20250210	202600	95778257720	15650	15650	15650	15650	0
90	20250210	202500	95778257720	15650	15650	15650	15650	0
91	20250210	202400	95778257720	15650	15650	15650	15650	0
92	20250210	202300	95778257720	15650	15650	15650	15650	77806
93	20250210	202200	95778257720	15650	15650	15650	15650	0
94	20250210	202100	95778257720	15650	15650	15650	15650	0
95	20250210	202000	95778257720	15650	15650	15650	15650	0
96	20250210	201900	95778257720	15650	15650	15650	15650	0
97	20250210	201800	95778257720	15650	15650	15650	15650	0
98	20250210	201700	95778257720	15650	15650	15650	15650	0
99	20250210	201600	95778257720	15650	15650	15650	15650	0
100	20250210	201500	95778257720	15650	15650	15650	15650	0
101	20250210	201400	95778257720	15650	15650	15650	15650	0
102	20250210	201300	95778257720	15650	15650	15650	15650	0
103	20250210	201200	95778257720	15650	15650	15650	15650	0
104	20250210	201100	95778257720	15650	15650	15650	15650	0
105	20250210	201000	95778257720	15650	15650	15650	15650	0
106	20250210	200900	95778257720	15650	15650	15650	15650	0
107	20250210	200800	95778257720	15650	15650	15650	15650	0
108	20250210	200700	95778257720	15650	15650	15650	15650	0
109	20250210	200600	95778257720	15650	15650	15650	15650	0
110	20250210	200500	95778257720	15650	15650	15650	15650	0
111	20250210	200400	95778257720	15650	15650	15650	15650	0
112	20250210	200300	95778257720	15650	15650	15650	15650	0
113	20250210	200200	95778257720	15650	15650	15650	15650	0
114	20250210	200100	95778257720	15650	15650	15650	15650	0
115	20250210	200000	95778257720	15650	15650	15650	15650	0
116	20250210	195900	95778257720	15650	15650	15650	15650	0
117	20250210	195800	95778257720	15650	15650	15650	15650	0
118	20250210	195700	95778257720	15650	15650	15650	15650	0
119	20250210	195600	95778257720	15650	15650	15650	15650	0
120	20250210	195500	95778257720	15650	15650	15650	15650	0
121	20250210	195400	95778257720	15650	15650	15650	15650	0
122	20250210	195300	95778257720	15650	15650	15650	15650	77806
123	20250210	195200	95778257720	15650	15650	15650	15650	0
124	20250210	195100	95778257720	15650	15650	15650	15650	0
125	20250210	195000	95778257720	15650	15650	15650	15650	0
126	20250210	194900	95778257720	15650	15650	15650	15650	0
127	20250210	194800	95778257720	15650	15650	15650	15650	0
128	20250210	194700	95778257720	15650	15650	15650	15650	0
129	20250210	194600	95778257720	15650	15650	15650	15650	0
130	20250210	194500	95778257720	15650	15650	15650	15650	0
131	20250210	194400	95778257720	15650	15650	15650	15650	0
132	20250210	194300	95778257720	15650	15650	15650	15650	0
133	20250210	194200	95778257720	15650	15650	15650	15650	0
134	20250210	194100	95778257720	15650	15650	15650	15650	0
135	20250210	194000	95778257720	15650	15650	15650	15650	0
136	20250210	193900	95778257720	15650	15650	15650	15650	0
137	20250210	193800	95778257720	15650	15650	15650	15650	0
138	20250210	193700	95778257720	15650	15650	15650	15650	0
139	20250210	193600	95778257720	15650	15650	15650	15650	0
140	20250210	193500	95778257720	15650	15650	15650	15650	0
141	20250210	193400	95778257720	15650	15650	15650	15650	0
142	20250210	193300	95778257720	15650	15650	15650	15650	0
143	20250210	193200	95778257720	15650	15650	15650	15650	0
144	20250210	193100	95778257720	15650	15650	15650	15650	0
145	20250210	193000	95778257720	15650	15650	15650	15650	0
146	20250210	192900	95778257720	15650	15650	15650	15650	0
147	20250210	192800	95778257720	15650	15650	15650	15650	0
148	20250210	192700	95778257720	15650	15650	15650	15650	0
149	20250210	192600	95778257720	15650	15650	15650	15650	0
150	20250210	192500	95778257720	15650	15650	15650	15650	0
151	20250210	192400	95778257720	15650	15650	15650	15650	0
152	20250210	192300	95778257720	15650	15650	15650	15650	77806
153	20250210	192200	95778257720	15650	15650	15650	15650	0
154	20250210	192100	95778257720	15650	15650	15650	15650	0
155	20250210	192000	95778257720	15650	15650	15650	15650	0
156	20250210	191900	95778257720	15650	15650	15650	15650	0
157	20250210	191800	95778257720	15650	15650	15650	15650	0
158	20250210	191700	95778257720	15650	15650	15650	15650	0
159	20250210	191600	95778257720	15650	15650	15650	15650	0
160	20250210	191500	95778257720	15650	15650	15650	15650	0
161	20250210	191400	95778257720	15650	15650	15650	15650	0
162	20250210	191300	95778257720	15650	15650	15650	15650	0
163	20250210	191200	95778257720	15650	15650	15650	15650	0
164	20250210	191100	95778257720	15650	15650	15650	15650	0
165	20250210	191000	95778257720	15650	15650	15650	15650	0
166	20250210	190900	95778257720	15650	15650	15650	15650	0
167	20250210	190800	95778257720	15650	15650	15650	15650	0
168	20250210	190700	95778257720	15650	15650	15650	15650	0
169	20250210	190600	95778257720	15650	15650	15650	15650	0
170	20250210	190500	95778257720	15650	15650	15650	15650	0
171	20250210	190400	95778257720	15650	15650	15650	15650	0
172	20250210	190300	95778257720	15650	15650	15650	15650	0
173	20250210	190200	95778257720	15650	15650	15650	15650	0
174	20250210	190100	95778257720	15650	15650	15650	15650	0
175	20250210	190000	95778257720	15650	15650	15650	15650	0
176	20250210	185900	95778257720	15650	15650	15650	15650	0
177	20250210	185800	95778257720	15650	15650	15650	15650	0
178	20250210	185700	95778257720	15650	15650	15650	15650	0
179	20250210	185600	95778257720	15650	15650	15650	15650	0
180	20250210	185500	95778257720	15650	15650	15650	15650	0
181	20250210	185400	95778257720	15650	15650	15650	15650	0
182	20250210	185300	95778257720	15650	15650	15650	15650	77806
183	20250210	185200	95778257720	15650	15650	15650	15650	0
184	20250210	185100	95778257720	15650	15650	15650	15650	0
185	20250210	185000	95778257720	15650	15650	15650	15650	0
186	20250210	184900	95778257720	15650	15650	15650	15650	0
187	20250210	184800	95778257720	15650	15650	15650	15650	0
188	20250210	184700	95778257720	15650	15650	15650	15650	0
189	20250210	184600	95778257720	15650	15650	15650	15650	0
190	20250210	184500	95778257720	15650	15650	15650	15650	0
191	20250210	184400	95778257720	15650	15650	15650	15650	0
192	20250210	184300	95778257720	15650	15650	15650	15650	0
193	20250210	184200	95778257720	15650	15650	15650	15650	0
194	20250210	184100	95778257720	15650	15650	15650	15650	0
195	20250210	184000	95778257720	15650	15650	15650	15650	0
196	20250210	183900	95778257720	15650	15650	15650	15650	0
197	20250210	183800	95778257720	15650	15650	15650	15650	0
198	20250210	183700	95778257720	15650	15650	15650	15650	0
199	20250210	183600	95778257720	15650	15650	15650	15650	0
200	20250210	183500	95778257720	15650	15650	15650	15650	0
201	20250210	183400	95778257720	15650	15650	15650	15650	0
202	20250210	183300	95778257720	15650	15650	15650	15650	0
203	20250210	183200	95778257720	15650	15650	15650	15650	0
204	20250210	183100	95778257720	15650	15650	15650	15650	0
205	20250210	183000	95778257720	15650	15650	15650	15650	0
206	20250210	182900	95778257720	15650	15650	15650	15650	0
207	20250210	182800	95778257720	15650	15650	15650	15650	0
208	20250210	182700	95778257720	15650	15650	15650	15650	0
209	20250210	182600	95778257720	15650	15650	15650	15650	0
210	20250210	182500	95778257720	15650	15650	15650	15650	0
211	20250210	182400	95778257720	15650	15650	15650	15650	0
212	20250210	182300	95778257720	15650	15650	15650	15650	77806
213	20250210	182200	95778257720	15650	15650	15650	15650	0
214	20250210	182100	95778257720	15650	15650	15650	15650	0
215	20250210	182000	95778257720	15650	15650	15650	15650	0
216	20250210	181900	95778257720	15650	15650	15650	15650	0
217	20250210	181800	95778257720	15650	15650	15650	15650	0
218	20250210	181700	95778257720	15650	15650	15650	15650	0
219	20250210	181600	95778257720	15650	15650	15650	15650	0
220	20250210	181500	95778257720	15650	15650	15650	15650	0
221	20250210	181400	95778257720	15650	15650	15650	15650	0
222	20250210	181300	95778257720	15650	15650	15650	15650	0
223	20250210	181200	95778257720	15650	15650	15650	15650	0
224	20250210	181100	95778257720	15650	15650	15650	15650	0
225	20250210	181000	95778257720	15650	15650	15650	15650	0
226	20250210	180900	95778257720	15650	15650	15650	15650	0
227	20250210	180800	95778257720	15650	15650	15650	15650	0
228	20250210	180700	95778257720	15650	15650	15650	15650	0
229	20250210	180600	95778257720	15650	15650	15650	15650	0
230	20250210	180500	95778257720	15650	15650	15650	15650	0
231	20250210	180400	95778257720	15650	15650	15650	15650	0
232	20250210	180300	95778257720	15650	15650	15650	15650	0
233	20250210	180200	95778257720	15650	15650	15650	15650	0
234	20250210	180100	95778257720	15650	15650	15650	15650	0
235	20250210	180000	95778257720	15650	15650	15650	15650	0
236	20250210	175900	95778257720	15650	15650	15650	15650	0
237	20250210	175800	95778257720	15650	15650	15650	15650	0
238	20250210	175700	95778257720	15650	15650	15650	15650	0
239	20250210	175600	95778257720	15650	15650	15650	15650	0
240	20250210	175500	95778257720	15650	15650	15650	15650	0
241	20250210	175400	95778257720	15650	15650	15650	15650	0
242	20250210	175300	95778257720	15650	15650	15650	15650	77806
243	20250210	175200	95778257720	15650	15650	15650	15650	0
244	20250210	175100	95778257720	15650	15650	15650	15650	0
245	20250210	175000	95778257720	15650	15650	15650	15650	0
246	20250210	174900	95778257720	15650	15650	15650	15650	0
247	20250210	174800	95778257720	15650	15650	15650	15650	0
248	20250210	174700	95778257720	15650	15650	15650	15650	0
249	20250210	174600	95778257720	15650	15650	15650	15650	0
250	20250210	174500	95778257720	15650	15650	15650	15650	0
251	20250210	174400	95778257720	15650	15650	15650	15650	0
252	20250210	174300	95778257720	15650	15650	15650	15650	0
253	20250210	174200	95778257720	15650	15650	15650	15650	0
254	20250210	174100	95778257720	15650	15650	15650	15650	0
255	20250210	174000	95778257720	15650	15650	15650	15650	0
256	20250210	173900	95778257720	15650	15650	15650	15650	0
257	20250210	173800	95778257720	15650	15650	15650	15650	0
258	20250210	173700	95778257720	15650	15650	15650	15650	0
259	20250210	173600	95778257720	15650	15650	15650	15650	0
260	20250210	173500	95778257720	15650	15650	15650	15650	0
261	20250210	173400	95778257720	15650	15650	15650	15650	0
262	20250210	173300	95778257720	15650	15650	15650	15650	0
263	20250210	173200	95778257720	15650	15650	15650	15650	0
264	20250210	173100	95778257720	15650	15650	15650	15650	0
265	20250210	173000	95778257720	15650	15650	15650	15650	0
266	20250210	172900	95778257720	15650	15650	15650	15650	0
267	20250210	172800	95778257720	15650	15650	15650	15650	0
268	20250210	172700	95778257720	15650	15650	15650	15650	0
269	20250210	172600	95778257720	15650	15650	15650	15650	0
270	20250210	172500	95778257720	15650	15650	15650	15650	0
271	20250210	172400	95778257720	15650	15650	15650	15650	0
272	20250210	172300	95778257720	15650	15650	15650	15650	77806
273	20250210	172200	95778257720	15650	15650	15650	15650	0
274	20250210	172100	95778257720	15650	15650	15650	15650	0
275	20250210	172000	95778257720	15650	15650	15650	15650	0
276	20250210	171900	95778257720	15650	15650	15650	15650	0
277	20250210	171800	95778257720	15650	15650	15650	15650	0
278	20250210	171700	95778257720	15650	15650	15650	15650	0
279	20250210	171600	95778257720	15650	15650	15650	15650	0
280	20250210	171500	95778257720	15650	15650	15650	15650	0
281	20250210	171400	95778257720	15650	15650	15650	15650	0
282	20250210	171300	95778257720	15650	15650	15650	15650	0
283	20250210	171200	95778257720	15650	15650	15650	15650	0
284	20250210	171100	95778257720	15650	15650	15650	15650	0
285	20250210	171000	95778257720	15650	15650	15650	15650	0
286	20250210	170900	95778257720	15650	15650	15650	15650	0
287	20250210	170800	95778257720	15650	15650	15650	15650	0
288	20250210	170700	95778257720	15650	15650	15650	15650	0
289	20250210	170600	95778257720	15650	15650	15650	15650	0
290	20250210	170500	95778257720	15650	15650	15650	15650	0
291	20250210	170400	95778257720	15650	15650	15650	15650	0
292	20250210	170300	95778257720	15650	15650	15650	15650	0
293	20250210	170200	95778257720	15650	15650	15650	15650	0
294	20250210	170100	95778257720	15650	15650	15650	15650	0
295	20250210	170000	95778257720	15650	15650	15650	15650	0
296	20250210	165900	95778257720	15650	15650	15650	15650	0
297	20250210	165800	95778257720	15650	15650	15650	15650	0
298	20250210	165700	95778257720	15650	15650	15650	15650	0
299	20250210	165600	95778257720	15650	15650	15650	15650	0
300	20250210	165500	95778257720	15650	15650	15650	15650	0
301	20250210	165400	95778257720	15650	15650	15650	15650	0
302	20250210	165300	95778257720	15650	15650	15650	15650	77806
303	20250210	165200	95778257720	15650	15650	15650	15650	0
304	20250210	165100	95778257720	15650	15650	15650	15650	0
305	20250210	165000	95778257720	15650	15650	15650	15650	0
306	20250210	164900	95778257720	15650	15650	15650	15650	0
307	20250210	164800	95778257720	15650	15650	15650	15650	0
308	20250210	164700	95778257720	15650	15650	15650	15650	0
309	20250210	164600	95778257720	15650	15650	15650	15650	0
310	20250210	164500	95778257720	15650	15650	15650	15650	0
311	20250210	164400	95778257720	15650	15650	15650	15650	0
312	20250210	164300	95778257720	15650	15650	15650	15650	0
313	20250210	164200	95778257720	15650	15650	15650	15650	0
314	20250210	164100	95778257720	15650	15650	15650	15650	0
315	20250210	164000	95778257720	15650	15650	15650	15650	0
316	20250210	163900	95778257720	15650	15650	15650	15650	0
317	20250210	163800	95778257720	15650	15650	15650	15650	0
318	20250210	163700	95778257720	15650	15650	15650	15650	0
319	20250210	163600	95778257720	15650	15650	15650	15650	0
320	20250210	163500	95778257720	15650	15650	15650	15650	0
321	20250210	163400	95778257720	15650	15650	15650	15650	0
322	20250210	163300	95778257720	15650	15650	15650	15650	0
323	20250210	163200	95778257720	15650	15650	15650	15650	0
324	20250210	163100	95778257720	15650	15650	15650	15650	0
325	20250210	163000	95778257720	15650	15650	15650	15650	0
326	20250210	162900	95778257720	15650	15650	15650	15650	0
327	20250210	162800	95778257720	15650	15650	15650	15650	0
328	20250210	162700	95778257720	15650	15650	15650	15650	0
329	20250210	162600	95778257720	15650	15650	15650	15650	0
330	20250210	162500	95778257720	15650	15650	15650	15650	0
331	20250210	162400	95778257720	15650	15650	15650	15650	0
332	20250210	162300	95778257720	15650	15650	15650	15650	77806
333	20250210	162200	95778257720	15650	15650	15650	15650	0
334	20250210	162100	95778257720	15650	15650	15650	15650	0
335	20250210	162000	95778257720	15650	15650	15650	15650	0
336	20250210	161900	95778257720	15650	15650	15650	15650	0
337	20250210	161800	95778257720	15650	15650	15650	15650	0
338	20250210	161700	95778257720	15650	15650	15650	15650	0
339	20250210	161600	95778257720	15650	15650	15650	15650	0
340	20250210	161500	95778257720	15650	15650	15650	15650	0
341	20250210	161400	95778257720	15650	15650	15650	15650	0
342	20250210	161300	95778257720	15650	15650	15650	15650	0
343	20250210	161200	95778257720	15650	15650	15650	15650	0
344	20250210	161100	95778257720	15650	15650	15650	15650	0
345	20250210	161000	95778257720	15650	15650	15650	15650	0
346	20250210	160900	95778257720	15650	15650	15650	15650	0
347	20250210	160800	95778257720	15650	15650	15650	15650	0
348	20250210	160700	95778257720	15650	15650	15650	15650	0
349	20250210	160600	95778257720	15650	15650	15650	15650	0
350	20250210	160500	95778257720	15650	15650	15650	15650	0
351	20250210	160400	95778257720	15650	15650	15650	15650	0
352	20250210	160300	95778257720	15650	15650	15650	15650	0
353	20250210	160200	95778257720	15650	15650	15650	15650	0
354	20250210	160100	95778257720	15650	15650	15650	15650	0
355	20250210	160000	95778257720	15650	15650	15650	15650	0
356	20250210	155900	95778257720	15650	15650	15650	15650	0
357	20250210	155800	95778257720	15650	15650	15650	15650	0
358	20250210	155700	95778257720	15650	15650	15650	15650	0
359	20250210	155600	95778257720	15650	15650	15650	15650	0
360	20250210	155500	95778257720	15650	15650	15650	15650	0
361	20250210	155400	95778257720	15650	15650	15650	15650	0
362	20250210	155300	95778257720	15650	15650	15650	15650	77806
363	20250210	155200	95778257720	15650	15650	15650	15650	0
364	20250210	155100	95778257720	15650	15650	15650	15650	0
365	20250210	155000	95778257720	15650	15650	15650	15650	0
366	20250210	154900	95778257720	15650	15650	15650	15650	0
367	20250210	154800	95778257720	15650	15650	15650	15650	0
368	20250210	154700	95778257720	15650	15650	15650	15650	0
369	20250210	154600	95778257720	15650	15650	15650	15650	0
370	20250210	154500	95778257720	15650	15650	15650	15650	0
371	20250210	154400	95778257720	15650	15650	15650	15650	0
372	20250210	154300	95778257720	15650	15650	15650	15650	0
373	20250210	154200	95778257720	15650	15650	15650	15650	0
374	20250210	154100	95778257720	15650	15650	15650	15650	0
375	20250210	154000	95778257720	15650	15650	15650	15650	0
376	20250210	153900	95778257720	15650	15650	15650	15650	0
377	20250210	153800	95778257720	15650	15650	15650	15650	0
378	20250210	153700	95778257720	15650	15650	15650	15650	0
379	20250210	153600	95778257720	15650	15650	15650	15650	0
380	20250210	153500	95778257720	15650	15650	15650	15650	0
381	20250210	153400	95778257720	15650	15650	15650	15650	0
382	20250210	153300	95778257720	15650	15650	15650	15650	0
383	20250210	153200	95778257720	15650	15650	15650	15650	0
384	20250210	153100	95778257720	15650	15650	15650	15650	0
385	20250210	153000	95778257720	15650	15650	15650	15650	77806
386	20250210	152900	94560593820	15680	15680	15680	15680	0
387	20250210	152800	94560593820	15680	15680	15680	15680	0
388	20250210	152700	94560593820	15680	15680	15680	15680	0
389	20250210	152600	94560593820	15680	15680	15680	15680	0
390	20250210	152500	94560593820	15680	15680	15680	15680	0
391	20250210	152400	94560593820	15680	15680	15680	15680	0
392	20250210	152300	94560593820	15680	15680	15680	15680	0
393	20250210	152200	94560593820	15680	15680	15680	15680	0
394	20250210	152100	94560593820	15680	15680	15680	15680	0
395	20250210	152000	94560593820	15680	15680	15680	15680	0
396	20250210	151900	94560593820	15680	15580	15730	15560	31902
397	20250210	151800	94060634440	15580	15530	15580	15520	13680
398	20250210	151700	93847997260	15530	15520	15570	15520	11641
399	20250210	151600	93667030600	15520	15510	15540	15510	8400
400	20250210	151500	93536639680	15510	15530	15540	15470	19862
401	20250210	151400	93228862800	15530	15500	15530	15480	8981
402	20250210	151300	93089599360	15500	15500	15510	15470	10167
403	20250210	151200	92932145340	15500	15500	15510	15460	15900
404	20250210	151100	92686065800	15500	15520	15520	15460	15447
405	20250210	151000	92446809350	15500	15560	15570	15500	13954
406	20250210	150900	92230166820	15560	15670	15680	15550	16362
407	20250210	150800	91974746980	15690	15550	15710	15530	35683
408	20250210	150700	91417182170	15550	15570	15580	15550	12021
409	20250210	150600	91230066930	15580	15590	15600	15560	4657
410	20250210	150500	91157535700	15600	15510	15600	15510	7191
411	20250210	150400	91045751990	15510	15550	15550	15510	3776
412	20250210	150300	90987151790	15550	15500	15550	15470	11088
413	20250210	150200	90815358420	15480	15620	15620	15450	26896
414	20250210	150100	90398017590	15610	15630	15630	15560	22117
415	20250210	150000	90052985920	15660	15660	15670	15620	10381
416	20250210	145900	89890536740	15660	15720	15720	15650	9753
417	20250210	145800	89737641700	15710	15760	15800	15690	27357
418	20250210	145700	89307125380	15760	15710	15830	15700	52121
419	20250210	145600	88484435070	15710	15660	15730	15660	25867
420	20250210	145500	88078257080	15650	15630	15660	15610	6398
421	20250210	145400	87978263260	15640	15630	15660	15610	7104
422	20250210	145300	87867124250	15620	15650	15660	15620	8377
423	20250210	145200	87736166440	15650	15660	15660	15630	7773
424	20250210	145100	87614561390	15670	15660	15670	15640	13739
425	20250210	145000	87399435660	15670	15550	15680	15550	26013
426	20250210	144900	86993028640	15550	15530	15550	15510	5342
427	20250210	144800	86910012000	15530	15530	15530	15510	3684
428	20250210	144700	86852820290	15520	15510	15530	15500	5201
429	20250210	144600	86772110920	15500	15540	15550	15500	6867
430	20250210	144500	86665553450	15540	15530	15540	15510	4693
431	20250210	144400	86592689680	15530	15550	15560	15460	10817
432	20250210	144300	86424822700	15540	15520	15560	15520	8204
433	20250210	144200	86297322390	15530	15480	15530	15450	10340
434	20250210	144100	86137051100	15480	15450	15500	15410	25720
435	20250210	144000	85738971790	15450	15370	15450	15360	12743
436	20250210	143900	85542601950	15360	15350	15370	15290	40684
437	20250210	143800	84919138990	15340	15360	15390	15330	21748
438	20250210	143700	84585214640	15350	15460	15470	15310	64750
439	20250210	143600	83588992760	15460	15470	15480	15450	6164
440	20250210	143500	83493690680	15460	15490	15500	15460	6736
441	20250210	143400	83389398770	15490	15550	15600	15490	16593
442	20250210	143300	83131368630	15550	15470	15550	15460	7394
443	20250210	143200	83016764940	15470	15480	15490	15450	14027
444	20250210	143100	82799832460	15490	15530	15540	15470	18829
445	20250210	143000	82508179760	15530	15530	15550	15500	14809
446	20250210	142900	82278355550	15530	15570	15580	15520	8831
447	20250210	142800	82141103910	15570	15550	15600	15500	22135
448	20250210	142700	81796886410	15540	15610	15610	15520	20407
449	20250210	142600	81479106520	15610	15690	15700	15600	11733
450	20250210	142500	81295505070	15690	15670	15700	15670	2862
451	20250210	142400	81250612510	15680	15660	15700	15660	7673
452	20250210	142300	81130332140	15660	15640	15670	15630	3497
453	20250210	142200	81075621820	15640	15630	15640	15600	6106
454	20250210	142100	80980226930	15630	15600	15670	15590	8959
455	20250210	142000	80840269320	15600	15680	15690	15600	21683
456	20250210	141900	80501419850	15680	15690	15700	15670	6187
457	20250210	141800	80404389540	15700	15740	15740	15690	8650
458	20250210	141700	80268485420	15750	15720	15770	15720	1888
459	20250210	141600	80238756100	15720	15720	15770	15710	3404
460	20250210	141500	80185244400	15720	15700	15720	15680	1885
461	20250210	141400	80155643250	15710	15750	15760	15680	10077
462	20250210	141300	79997166900	15750	15780	15780	15710	1951
463	20250210	141200	79966457860	15780	15800	15800	15750	1352
464	20250210	141100	79945114400	15810	15800	15810	15790	3690
465	20250210	141000	79886806450	15800	15770	15800	15730	6668
466	20250210	140900	79781678200	15740	15760	15770	15730	1790
467	20250210	140800	79753484490	15750	15720	15750	15710	1054
468	20250210	140700	79736900860	15700	15760	15760	15690	7246
469	20250210	140600	79622971700	15760	15800	15800	15760	2501
470	20250210	140500	79583494540	15790	15770	15820	15760	10153
471	20250210	140400	79423161250	15770	15750	15780	15750	2505
472	20250210	140300	79383669080	15760	15740	15770	15740	3304
473	20250210	140200	79331628500	15740	15740	15750	15730	2642
474	20250210	140100	79290027220	15740	15720	15740	15700	4151
475	20250210	140000	79224763360	15710	15740	15740	15710	2160
476	20250210	135900	79190817030	15740	15660	15750	15660	4035
477	20250210	135800	79127407890	15660	15680	15710	15650	12567
478	20250210	135700	78930380310	15690	15700	15700	15670	13008
479	20250210	135600	78726414740	15700	15750	15750	15700	12347
480	20250210	135500	78532314530	15750	15780	15790	15730	6944
481	20250210	135400	78422956980	15790	15800	15800	15760	4829
482	20250210	135300	78346759530	15800	15840	15840	15800	4613
483	20250210	135200	78273811900	15840	15840	15860	15830	7019
484	20250210	135100	78162617860	15840	15840	15860	15840	4975
485	20250210	135000	78083777890	15830	15790	15850	15790	12291
486	20250210	134900	77889323560	15780	15790	15790	15780	1910
487	20250210	134800	77859174460	15780	15800	15800	15780	881
488	20250210	134700	77845269370	15780	15800	15800	15780	1837
489	20250210	134600	77816261860	15800	15760	15800	15750	3766
490	20250210	134500	77756824460	15780	15750	15780	15750	4372
491	20250210	134400	77687908820	15750	15780	15780	15750	1779
492	20250210	134300	77659864640	15770	15780	15790	15770	925
493	20250210	134200	77645266840	15780	15740	15780	15730	2507
494	20250210	134100	77605766960	15740	15770	15770	15730	5750
495	20250210	134000	77515195940	15770	15800	15810	15770	2989
496	20250210	133900	77468006670	15800	15830	15830	15790	8397
497	20250210	133800	77335211160	15830	15750	15830	15750	13634
498	20250210	133700	77119887300	15790	15770	15790	15750	5570
499	20250210	133600	77032065920	15770	15760	15790	15750	4579
500	20250210	133500	76959856840	15760	15700	15760	15690	9629
501	20250210	133400	76808465210	15690	15710	15720	15680	13288
502	20250210	133300	76599833380	15710	15720	15730	15700	9781
503	20250210	133200	76446090480	15730	15760	15770	15690	37139
504	20250210	133100	75862162610	15770	15780	15860	15760	20440
505	20250210	133000	75539403890	15800	15810	15810	15770	5418
506	20250210	132900	75453862940	15820	15810	15830	15800	9459
507	20250210	132800	75304336950	15830	15830	15840	15810	4709
508	20250210	132700	75229806010	15830	15840	15840	15820	4320
509	20250210	132600	75161416760	15840	15830	15850	15810	3808
510	20250210	132500	75101149690	15820	15830	15850	15820	7109
511	20250210	132400	74988603990	15830	15800	15830	15750	11310
512	20250210	132300	74810104170	15780	15870	15870	15750	46325
513	20250210	132200	74077891560	15860	15910	15920	15860	21767
514	20250210	132100	73732010720	15910	15920	15920	15910	2199
515	20250210	132000	73697009410	15920	15920	15920	15910	881
516	20250210	131900	73682990440	15920	15930	15930	15910	1610
517	20250210	131800	73657363630	15920	15920	15930	15910	1945
518	20250210	131700	73626401410	15930	15920	15930	15920	1954
519	20250210	131600	73595286270	15920	15910	15930	15910	4601
520	20250210	131500	73522052510	15910	15910	15910	15890	3705
521	20250210	131400	73463128640	15910	15920	15920	15900	3102
522	20250210	131300	73413787090	15910	15910	15920	15910	1253
523	20250210	131200	73393849330	15910	15900	15920	15900	3117
524	20250210	131100	73344249100	15900	15880	15910	15870	7272
525	20250210	131000	73228774300	15880	15870	15880	15870	1328
526	20250210	130900	73207691240	15870	15860	15880	15860	3690
527	20250210	130800	73149152780	15860	15870	15890	15850	9048
528	20250210	130700	73005639970	15870	15880	15890	15860	10164
529	20250210	130600	72844339320	15880	15900	15900	15880	1210
530	20250210	130500	72825115050	15890	15890	15900	15880	989
531	20250210	130400	72809397530	15900	15890	15900	15870	8660
532	20250210	130300	72671830620	15890	15890	15900	15880	1184
533	20250210	130200	72653019420	15890	15900	15900	15880	2735
534	20250210	130100	72609565900	15890	15890	15900	15880	3116
535	20250210	130000	72560059550	15900	15900	15920	15890	6110
536	20250210	125900	72462930040	15890	15900	15900	15890	3439
537	20250210	125800	72408277470	15900	15920	15930	15900	5769
538	20250210	125700	72316519260	15930	15940	15950	15920	4154
539	20250210	125600	72250314820	15940	15940	15950	15940	1088
540	20250210	125500	72232970570	15940	15930	15940	15920	2869
541	20250210	125400	72187254320	15940	15920	15940	15910	4472
542	20250210	125300	72116029500	15920	15910	15920	15900	4447
543	20250210	125200	72045253950	15900	15910	15910	15900	1100
544	20250210	125100	72027760220	15910	15910	15920	15900	2546
545	20250210	125000	71987271720	15910	15900	15920	15900	2350
546	20250210	124900	71949896110	15910	15910	15910	15900	2103
547	20250210	124800	71916455010	15910	15900	15910	15890	2732
548	20250210	124700	71873016330	15900	15890	15910	15890	2688
549	20250210	124600	71830285020	15890	15900	15900	15890	3605
550	20250210	124500	71772994740	15890	15930	15930	15890	11659
551	20250210	124400	71587533140	15930	15940	15950	15930	5836
552	20250210	124300	71494507480	15940	15950	15960	15930	771
553	20250210	124200	71482217060	15950	15960	15970	15930	3101
554	20250210	124100	71432754720	15950	15920	15970	15920	1176
555	20250210	124000	71413998360	15920	15930	15940	15910	4610
556	20250210	123900	71340599470	15930	15940	15950	15920	1938
557	20250210	123800	71309724410	15950	15910	15950	15910	2718
558	20250210	123700	71266408820	15940	15950	15960	15890	6599
559	20250210	123600	71161350670	15950	15970	15970	15920	3085
560	20250210	123500	71112170540	15960	16010	16010	15920	9161
561	20250210	123400	70965860860	15990	15990	16010	15990	5721
562	20250210	123300	70874344900	15990	15960	16000	15960	6359
563	20250210	123200	70772686740	15960	15960	15970	15940	3248
564	20250210	123100	70720846950	15960	15960	15970	15950	2456
565	20250210	123000	70681637380	15970	15970	15970	15930	3856
566	20250210	122900	70620095650	15960	15910	15960	15910	4439
567	20250210	122800	70549329520	15910	15940	15940	15910	2207
568	20250210	122700	70514197570	15940	15940	15940	15920	1473
569	20250210	122600	70490725400	15940	15900	15950	15900	4125
570	20250210	122500	70424994410	15890	15930	15930	15880	4573
571	20250210	122400	70352260370	15930	15920	15930	15910	1939
572	20250210	122300	70321380170	15930	15930	15940	15920	2344
573	20250210	122200	70284039700	15940	15930	15940	15930	835
574	20250210	122100	70270734180	15930	15920	15950	15920	3471
575	20250210	122000	70215461660	15930	15920	15930	15920	845
576	20250210	121900	70202005100	15910	15880	15920	15880	2370
577	20250210	121800	70164327830	15880	15880	15890	15880	1942
578	20250210	121700	70133486160	15890	15870	15890	15870	2531
579	20250210	121600	70093293470	15880	15900	15900	15870	13267
580	20250210	121500	69882573040	15890	15920	15920	15890	10584
581	20250210	121400	69714232350	15910	15920	15920	15910	5673
582	20250210	121300	69623971120	15910	15930	15930	15910	2854
583	20250210	121200	69578527870	15930	16000	16000	15930	8451
584	20250210	121100	69443695000	15980	15980	16010	15950	6480
585	20250210	121000	69340106310	15950	15960	15970	15940	3772
586	20250210	120900	69279911780	15960	15930	15980	15930	2786
587	20250210	120800	69235455040	15920	15910	15940	15900	9105
588	20250210	120700	69090642610	15910	15950	15990	15910	6510
589	20250210	120600	68986845760	15950	15940	15990	15920	4845
590	20250210	120500	68909575710	15940	15940	15950	15900	8295
591	20250210	120400	68777408570	15940	15940	15950	15900	12854
592	20250210	120300	68572747490	15950	16000	16010	15940	16258
593	20250210	120200	68313282230	16000	16050	16110	15970	81005
594	20250210	120100	67012475890	16050	16020	16050	15990	30543
595	20250210	120000	66522975380	16020	16000	16020	15990	12566
596	20250210	115900	66321806550	16000	15960	16000	15950	4666
597	20250210	115800	66247313880	15960	15970	15980	15950	2070
598	20250210	115700	66214264910	15970	15980	16000	15970	5433
599	20250210	115600	66127408700	15990	15990	16010	15960	3754
600	20250210	115500	66067355000	15990	15980	16010	15960	11145
601	20250210	115400	65889121710	15970	15990	15990	15940	5411
602	20250210	115300	65802699490	15990	15970	16000	15970	7436
603	20250210	115200	65683835430	15970	15990	16010	15960	10921
604	20250210	115100	65509245660	16010	16020	16020	15990	12442
605	20250210	115000	65310058440	16010	15980	16020	15970	14561
606	20250210	114900	65077123760	15980	15970	15980	15960	5374
607	20250210	114800	64991303770	15960	15950	15960	15940	2753
608	20250210	114700	64947374600	15950	15950	15960	15940	2857
609	20250210	114600	64901811380	15950	15930	15960	15930	4251
610	20250210	114500	64834027300	15930	15950	15950	15930	1738
611	20250210	114400	64806315670	15930	15890	15950	15890	5216
612	20250210	114300	64723335300	15890	15900	15900	15890	3012
613	20250210	114200	64675465250	15890	15920	15920	15890	2956
614	20250210	114100	64628459200	15910	15920	15920	15890	1943
615	20250210	114000	64597569860	15920	15920	15920	15890	2090
616	20250210	113900	64564313040	15920	15940	15960	15920	3314
617	20250210	113800	64511487510	15920	15930	15960	15910	2325
618	20250210	113700	64474417490	15930	15930	15930	15910	1431
619	20250210	113600	64451630930	15930	15880	15930	15880	4700
620	20250210	113500	64376910590	15890	15870	15890	15860	2130
621	20250210	113400	64343115290	15870	15900	15900	15850	7877
622	20250210	113300	64218103380	15890	15910	15920	15890	3273
623	20250210	113200	64166047940	15920	15900	15920	15900	1864
624	20250210	113100	64136398530	15920	15910	15950	15890	2449
625	20250210	113000	64097412130	15900	15920	15920	15870	12293
626	20250210	112900	63902077140	15910	15990	15990	15910	11188
627	20250210	112800	63723701900	15980	15960	15990	15950	3704
628	20250210	112700	63664564210	15950	16010	16020	15950	20055
629	20250210	112600	63343993150	16010	16000	16020	15940	14265
630	20250210	112500	63115921540	16000	15990	16030	15960	38930
631	20250210	112400	62492985710	15990	15930	16000	15910	16369
632	20250210	112300	62231588770	15930	15910	15940	15910	3935
633	20250210	112200	62168923620	15910	15950	15960	15910	5954
634	20250210	112100	62074085030	15960	15960	15970	15950	4215
635	20250210	112000	62006796200	15950	15960	15970	15940	10362
636	20250210	111900	61841438490	15960	15970	15990	15960	7411
637	20250210	111800	61723026260	15970	15970	15990	15960	8464
638	20250210	111700	61587770670	15970	15880	15980	15880	13830
639	20250210	111600	61367335270	15890	15890	15890	15870	2059
640	20250210	111500	61334648620	15870	15860	15910	15860	6420
641	20250210	111400	61232710400	15880	15870	15880	15860	2548
642	20250210	111300	61192282120	15870	15880	15900	15860	4178
643	20250210	111200	61125954200	15880	15930	15940	15880	5516
644	20250210	111100	61038194820	15930	15900	15940	15890	3950
645	20250210	111000	60975290610	15900	15910	15930	15900	4736
646	20250210	110900	60899929060	15900	15890	15900	15870	5372
647	20250210	110800	60814573450	15880	15890	15900	15860	2742
648	20250210	110700	60771026970	15870	15880	15880	15860	5448
649	20250210	110600	60684565010	15880	15870	15880	15860	4440
650	20250210	110500	60614083770	15870	15830	15900	15830	5462
651	20250210	110400	60527353760	15830	15840	15840	15830	2544
652	20250210	110300	60487063640	15840	15850	15850	15820	10974
653	20250210	110200	60313360610	15850	15840	15870	15830	4648
654	20250210	110100	60239746640	15840	15860	15870	15830	10165
655	20250210	110000	60078678410	15860	15890	15900	15850	10272
656	20250210	105900	59915641940	15890	15900	15900	15880	3548
657	20250210	105800	59859262290	15890	15940	15950	15890	8471
658	20250210	105700	59724365700	15940	15940	15960	15930	5716
659	20250210	105600	59633212870	15940	15940	15960	15910	7137
660	20250210	105500	59519564970	15950	15990	16000	15920	10200
661	20250210	105400	59356550800	15990	15960	16040	15940	37942
662	20250210	105300	58749477670	15960	15910	15970	15890	15974
663	20250210	105200	58494859840	15920	15810	15920	15810	9582
664	20250210	105100	58342876770	15810	15850	15870	15800	22770
665	20250210	105000	57982429890	15850	15910	15950	15850	9035
666	20250210	104900	57838896190	15910	15900	15980	15870	15125
667	20250210	104800	57598131640	15920	15920	15970	15890	11690
668	20250210	104700	57412052930	15930	15960	15970	15920	7459
669	20250210	104600	57293031240	15960	15910	15970	15910	10090
670	20250210	104500	57132082430	15920	15920	15960	15900	7676
671	20250210	104400	57009864500	15910	15910	15910	15880	3778
672	20250210	104300	56949819550	15910	15900	15920	15890	2478
673	20250210	104200	56910419840	15910	15890	15910	15890	5480
674	20250210	104100	56823311910	15890	15900	15910	15880	8879
675	20250210	104000	56682155570	15900	15900	15960	15900	14156
676	20250210	103900	56456622530	15890	15920	16030	15890	45784
677	20250210	103800	55725437650	15920	15880	15930	15880	9247
678	20250210	103700	55578292220	15890	15900	15900	15880	5185
679	20250210	103600	55495885420	15890	15850	15890	15820	5679
680	20250210	103500	55405818400	15850	15820	15870	15810	6212
681	20250210	103400	55307466730	15830	15860	15860	15820	8685
682	20250210	103300	55169910460	15850	15870	15900	15850	10325
683	20250210	103200	55006026060	15870	15910	15910	15870	4207
684	20250210	103100	54939158640	15910	15860	15910	15840	11004
685	20250210	103000	54764560850	15870	15860	15880	15850	6177
686	20250210	102900	54666591950	15860	15870	15910	15850	13654
687	20250210	102800	54449785160	15890	15930	15950	15870	16046
688	20250210	102700	54194166650	15930	15910	15940	15900	18764
689	20250210	102600	53895383880	15910	15850	15910	15850	9898
690	20250210	102500	53738072030	15850	15870	15890	15850	3624
691	20250210	102400	53680584240	15870	15860	15870	15850	3960
692	20250210	102300	53617785550	15850	15920	15930	15850	13902
693	20250210	102200	53396842590	15930	15870	15940	15860	14958
694	20250210	102100	53158764940	15890	15830	15890	15820	7673
695	20250210	102000	53037195950	15830	15900	15910	15830	9510
696	20250210	101900	52886377840	15890	15860	15950	15860	18807
697	20250210	101800	52587028610	15860	15810	15920	15810	15628
698	20250210	101700	52338948140	15810	15800	15820	15790	3394
699	20250210	101600	52285298180	15790	15810	15830	15770	8307
700	20250210	101500	52154083790	15810	15780	15810	15730	23632
701	20250210	101400	51781419490	15780	15810	15830	15780	10980
702	20250210	101300	51607899150	15810	15810	15850	15750	30556
703	20250210	101200	51125264230	15810	15880	15890	15810	31734
704	20250210	101100	50622733300	15870	15870	15930	15840	24834
705	20250210	101000	50228330040	15870	15910	15950	15870	26235
706	20250210	100900	49811021100	15910	15940	15960	15830	52932
707	20250210	100800	48970337730	15960	16050	16110	15710	172128
708	20250210	100700	46221763210	16050	15900	16050	15880	171988
709	20250210	100600	43478059360	15890	15860	15900	15840	48217
710	20250210	100500	42712665980	15860	15830	15870	15820	32711
711	20250210	100400	42194265580	15830	15810	15840	15750	22960
712	20250210	100300	41831712040	15820	15820	15840	15800	23201
713	20250210	100200	41464762270	15830	15710	15830	15710	23383
714	20250210	100100	41095880570	15710	15720	15740	15660	7533
715	20250210	100000	40977523860	15710	15690	15730	15660	8237
716	20250210	095900	40848278680	15720	15720	15730	15680	15370
717	20250210	095800	40606824400	15730	15810	15830	15710	25423
718	20250210	095700	40206065130	15810	15700	15850	15690	63561
719	20250210	095600	39202696760	15700	15630	15700	15620	8449
720	20250210	095500	39070471770	15650	15680	15690	15620	14722
721	20250210	095400	38839884220	15690	15760	15760	15670	25594
722	20250210	095300	38437495350	15750	15580	15770	15570	37094
723	20250210	095200	37856166600	15590	15590	15700	15580	37467
724	20250210	095100	37270336080	15580	15450	15590	15440	12932
725	20250210	095000	37069312990	15440	15430	15470	15410	5193
726	20250210	094900	36989203760	15430	15450	15460	15410	5574
727	20250210	094800	36903199230	15450	15480	15490	15430	9665
728	20250210	094700	36753823330	15480	15530	15540	15470	17554
729	20250210	094600	36481686860	15530	15550	15570	15510	9834
730	20250210	094500	36328889900	15520	15480	15560	15470	8303
731	20250210	094400	36200104160	15480	15500	15520	15460	11242
732	20250210	094300	36025941300	15480	15430	15500	15430	8132
733	20250210	094200	35900165920	15430	15400	15440	15400	5427
734	20250210	094100	35816461580	15390	15390	15400	15380	8320
735	20250210	094000	35688463030	15380	15390	15400	15380	5803
736	20250210	093900	35599187820	15390	15440	15440	15390	13131
737	20250210	093800	35396710260	15430	15460	15470	15430	9193
738	20250210	093700	35254753230	15460	15450	15470	15450	6223
739	20250210	093600	35158585460	15450	15480	15500	15440	20408
740	20250210	093500	34842730950	15470	15410	15490	15370	11376
741	20250210	093400	34667174830	15420	15400	15430	15370	9014
742	20250210	093300	34528351940	15400	15380	15400	15350	19961
743	20250210	093200	34221519020	15390	15420	15430	15380	12205
744	20250210	093100	34033593960	15420	15230	15420	15200	41316
745	20250210	093000	33401973600	15230	15370	15380	15200	62551
746	20250210	092900	32445543290	15360	15400	15410	15340	26273
747	20250210	092800	32041628240	15420	15400	15430	15310	50995
748	20250210	092700	31258222480	15400	15500	15510	15390	73334
749	20250210	092600	30126496060	15510	15670	15670	15500	39098
750	20250210	092500	29517403930	15650	15770	15830	15630	33267
751	20250210	092400	28994853660	15780	15660	15860	15640	70427
752	20250210	092300	27884269720	15670	15730	15740	15660	21775
753	20250210	092200	27542348170	15730	15730	15750	15690	20514
754	20250210	092100	27219866410	15720	15600	15720	15570	24232
755	20250210	092000	26841624750	15610	15730	15740	15600	26959
756	20250210	091900	26419133610	15730	15800	15810	15730	21584
757	20250210	091800	26078990510	15800	15650	15800	15650	34735
758	20250210	091700	25532070970	15660	15630	15680	15520	36088
759	20250210	091600	24969129680	15630	15630	15630	15600	16501
760	20250210	091500	24711374310	15630	15550	15650	15510	25109
761	20250210	091400	24319380210	15540	15540	15610	15470	73478
762	20250210	091300	23177880400	15550	15650	15690	15500	79170
763	20250210	091200	21947024890	15650	15830	15900	15630	124705
764	20250210	091100	19974018520	15840	15820	15890	15790	107377
765	20250210	091000	18273291850	15850	15840	15860	15770	180213
766	20250210	090900	15422759200	15830	15730	15840	15700	131428
767	20250210	090800	13348707250	15730	15620	15780	15620	126998
768	20250210	090700	11350864270	15610	15710	15720	15580	86662
769	20250210	090600	9995313330	15710	15550	15730	15500	124571
770	20250210	090500	8050942760	15550	15490	15570	15410	94983
771	20250210	090400	6576544190	15480	15380	15530	15350	84367
772	20250210	090300	5270543770	15380	15320	15550	15280	54317
773	20250210	090200	4433552990	15320	15270	15360	15190	55363
774	20250210	090100	3588960570	15270	15290	15440	15240	59562
775	20250210	090000	2675559950	15280	15430	15440	15250	163288