KissMeData/465770/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	215000	515651870	8880	8880	8880	8880	882
3	20250205	214900	515651870	8880	8880	8880	8880	0
4	20250205	214800	515651870	8880	8880	8880	8880	0
5	20250205	214700	515651870	8880	8880	8880	8880	0
6	20250205	214600	515651870	8880	8880	8880	8880	0
7	20250205	214500	515651870	8880	8880	8880	8880	0
8	20250205	214400	515651870	8880	8880	8880	8880	0
9	20250205	214300	515651870	8880	8880	8880	8880	0
10	20250205	214200	515651870	8880	8880	8880	8880	0
11	20250205	214100	515651870	8880	8880	8880	8880	0
12	20250205	214000	515651870	8880	8880	8880	8880	0
13	20250205	213900	515651870	8880	8880	8880	8880	0
14	20250205	213800	515651870	8880	8880	8880	8880	0
15	20250205	213700	515651870	8880	8880	8880	8880	0
16	20250205	213600	515651870	8880	8880	8880	8880	0
17	20250205	213500	515651870	8880	8880	8880	8880	0
18	20250205	213400	515651870	8880	8880	8880	8880	0
19	20250205	213300	515651870	8880	8880	8880	8880	0
20	20250205	213200	515651870	8880	8880	8880	8880	0
21	20250205	213100	515651870	8880	8880	8880	8880	0
22	20250205	213000	515651870	8880	8880	8880	8880	0
23	20250205	212900	515651870	8880	8880	8880	8880	0
24	20250205	212800	515651870	8880	8880	8880	8880	0
25	20250205	212700	515651870	8880	8880	8880	8880	0
26	20250205	212600	515651870	8880	8880	8880	8880	0
27	20250205	212500	515651870	8880	8880	8880	8880	0
28	20250205	212400	515651870	8880	8880	8880	8880	0
29	20250205	212300	515651870	8880	8880	8880	8880	0
30	20250205	212200	515651870	8880	8880	8880	8880	0
31	20250205	212100	515651870	8880	8880	8880	8880	0
32	20250205	212000	515651870	8880	8880	8880	8880	882
33	20250205	211900	515651870	8880	8880	8880	8880	0
34	20250205	211800	515651870	8880	8880	8880	8880	0
35	20250205	211700	515651870	8880	8880	8880	8880	0
36	20250205	211600	515651870	8880	8880	8880	8880	0
37	20250205	211500	515651870	8880	8880	8880	8880	0
38	20250205	211400	515651870	8880	8880	8880	8880	0
39	20250205	211300	515651870	8880	8880	8880	8880	0
40	20250205	211200	515651870	8880	8880	8880	8880	0
41	20250205	211100	515651870	8880	8880	8880	8880	0
42	20250205	211000	515651870	8880	8880	8880	8880	0
43	20250205	210900	515651870	8880	8880	8880	8880	0
44	20250205	210800	515651870	8880	8880	8880	8880	0
45	20250205	210700	515651870	8880	8880	8880	8880	0
46	20250205	210600	515651870	8880	8880	8880	8880	0
47	20250205	210500	515651870	8880	8880	8880	8880	0
48	20250205	210400	515651870	8880	8880	8880	8880	0
49	20250205	210300	515651870	8880	8880	8880	8880	0
50	20250205	210200	515651870	8880	8880	8880	8880	0
51	20250205	210100	515651870	8880	8880	8880	8880	0
52	20250205	210000	515651870	8880	8880	8880	8880	0
53	20250205	205900	515651870	8880	8880	8880	8880	0
54	20250205	205800	515651870	8880	8880	8880	8880	0
55	20250205	205700	515651870	8880	8880	8880	8880	0
56	20250205	205600	515651870	8880	8880	8880	8880	0
57	20250205	205500	515651870	8880	8880	8880	8880	0
58	20250205	205400	515651870	8880	8880	8880	8880	0
59	20250205	205300	515651870	8880	8880	8880	8880	0
60	20250205	205200	515651870	8880	8880	8880	8880	0
61	20250205	205100	515651870	8880	8880	8880	8880	0
62	20250205	205000	515651870	8880	8880	8880	8880	882
63	20250205	204900	515651870	8880	8880	8880	8880	0
64	20250205	204800	515651870	8880	8880	8880	8880	0
65	20250205	204700	515651870	8880	8880	8880	8880	0
66	20250205	204600	515651870	8880	8880	8880	8880	0
67	20250205	204500	515651870	8880	8880	8880	8880	0
68	20250205	204400	515651870	8880	8880	8880	8880	0
69	20250205	204300	515651870	8880	8880	8880	8880	0
70	20250205	204200	515651870	8880	8880	8880	8880	0
71	20250205	204100	515651870	8880	8880	8880	8880	0
72	20250205	204000	515651870	8880	8880	8880	8880	0
73	20250205	203900	515651870	8880	8880	8880	8880	0
74	20250205	203800	515651870	8880	8880	8880	8880	0
75	20250205	203700	515651870	8880	8880	8880	8880	0
76	20250205	203600	515651870	8880	8880	8880	8880	0
77	20250205	203500	515651870	8880	8880	8880	8880	0
78	20250205	203400	515651870	8880	8880	8880	8880	0
79	20250205	203300	515651870	8880	8880	8880	8880	0
80	20250205	203200	515651870	8880	8880	8880	8880	0
81	20250205	203100	515651870	8880	8880	8880	8880	0
82	20250205	203000	515651870	8880	8880	8880	8880	0
83	20250205	202900	515651870	8880	8880	8880	8880	0
84	20250205	202800	515651870	8880	8880	8880	8880	0
85	20250205	202700	515651870	8880	8880	8880	8880	0
86	20250205	202600	515651870	8880	8880	8880	8880	0
87	20250205	202500	515651870	8880	8880	8880	8880	0
88	20250205	202400	515651870	8880	8880	8880	8880	0
89	20250205	202300	515651870	8880	8880	8880	8880	0
90	20250205	202200	515651870	8880	8880	8880	8880	0
91	20250205	202100	515651870	8880	8880	8880	8880	0
92	20250205	202000	515651870	8880	8880	8880	8880	882
93	20250205	201900	515651870	8880	8880	8880	8880	0
94	20250205	201800	515651870	8880	8880	8880	8880	0
95	20250205	201700	515651870	8880	8880	8880	8880	0
96	20250205	201600	515651870	8880	8880	8880	8880	0
97	20250205	201500	515651870	8880	8880	8880	8880	0
98	20250205	201400	515651870	8880	8880	8880	8880	0
99	20250205	201300	515651870	8880	8880	8880	8880	0
100	20250205	201200	515651870	8880	8880	8880	8880	0
101	20250205	201100	515651870	8880	8880	8880	8880	0
102	20250205	201000	515651870	8880	8880	8880	8880	0
103	20250205	200900	515651870	8880	8880	8880	8880	0
104	20250205	200800	515651870	8880	8880	8880	8880	0
105	20250205	200700	515651870	8880	8880	8880	8880	0
106	20250205	200600	515651870	8880	8880	8880	8880	0
107	20250205	200500	515651870	8880	8880	8880	8880	0
108	20250205	200400	515651870	8880	8880	8880	8880	0
109	20250205	200300	515651870	8880	8880	8880	8880	0
110	20250205	200200	515651870	8880	8880	8880	8880	0
111	20250205	200100	515651870	8880	8880	8880	8880	0
112	20250205	200000	515651870	8880	8880	8880	8880	0
113	20250205	195900	515651870	8880	8880	8880	8880	0
114	20250205	195800	515651870	8880	8880	8880	8880	0
115	20250205	195700	515651870	8880	8880	8880	8880	0
116	20250205	195600	515651870	8880	8880	8880	8880	0
117	20250205	195500	515651870	8880	8880	8880	8880	0
118	20250205	195400	515651870	8880	8880	8880	8880	0
119	20250205	195300	515651870	8880	8880	8880	8880	0
120	20250205	195200	515651870	8880	8880	8880	8880	0
121	20250205	195100	515651870	8880	8880	8880	8880	0
122	20250205	195000	515651870	8880	8880	8880	8880	882
123	20250205	194900	515651870	8880	8880	8880	8880	0
124	20250205	194800	515651870	8880	8880	8880	8880	0
125	20250205	194700	515651870	8880	8880	8880	8880	0
126	20250205	194600	515651870	8880	8880	8880	8880	0
127	20250205	194500	515651870	8880	8880	8880	8880	0
128	20250205	194400	515651870	8880	8880	8880	8880	0
129	20250205	194300	515651870	8880	8880	8880	8880	0
130	20250205	194200	515651870	8880	8880	8880	8880	0
131	20250205	194100	515651870	8880	8880	8880	8880	0
132	20250205	194000	515651870	8880	8880	8880	8880	0
133	20250205	193900	515651870	8880	8880	8880	8880	0
134	20250205	193800	515651870	8880	8880	8880	8880	0
135	20250205	193700	515651870	8880	8880	8880	8880	0
136	20250205	193600	515651870	8880	8880	8880	8880	0
137	20250205	193500	515651870	8880	8880	8880	8880	0
138	20250205	193400	515651870	8880	8880	8880	8880	0
139	20250205	193300	515651870	8880	8880	8880	8880	0
140	20250205	193200	515651870	8880	8880	8880	8880	0
141	20250205	193100	515651870	8880	8880	8880	8880	0
142	20250205	193000	515651870	8880	8880	8880	8880	0
143	20250205	192900	515651870	8880	8880	8880	8880	0
144	20250205	192800	515651870	8880	8880	8880	8880	0
145	20250205	192700	515651870	8880	8880	8880	8880	0
146	20250205	192600	515651870	8880	8880	8880	8880	0
147	20250205	192500	515651870	8880	8880	8880	8880	0
148	20250205	192400	515651870	8880	8880	8880	8880	0
149	20250205	192300	515651870	8880	8880	8880	8880	0
150	20250205	192200	515651870	8880	8880	8880	8880	0
151	20250205	192100	515651870	8880	8880	8880	8880	0
152	20250205	192000	515651870	8880	8880	8880	8880	882
153	20250205	191900	515651870	8880	8880	8880	8880	0
154	20250205	191800	515651870	8880	8880	8880	8880	0
155	20250205	191700	515651870	8880	8880	8880	8880	0
156	20250205	191600	515651870	8880	8880	8880	8880	0
157	20250205	191500	515651870	8880	8880	8880	8880	0
158	20250205	191400	515651870	8880	8880	8880	8880	0
159	20250205	191300	515651870	8880	8880	8880	8880	0
160	20250205	191200	515651870	8880	8880	8880	8880	0
161	20250205	191100	515651870	8880	8880	8880	8880	0
162	20250205	191000	515651870	8880	8880	8880	8880	0
163	20250205	190900	515651870	8880	8880	8880	8880	0
164	20250205	190800	515651870	8880	8880	8880	8880	0
165	20250205	190700	515651870	8880	8880	8880	8880	0
166	20250205	190600	515651870	8880	8880	8880	8880	0
167	20250205	190500	515651870	8880	8880	8880	8880	0
168	20250205	190400	515651870	8880	8880	8880	8880	0
169	20250205	190300	515651870	8880	8880	8880	8880	0
170	20250205	190200	515651870	8880	8880	8880	8880	0
171	20250205	190100	515651870	8880	8880	8880	8880	0
172	20250205	190000	515651870	8880	8880	8880	8880	0
173	20250205	185900	515651870	8880	8880	8880	8880	0
174	20250205	185800	515651870	8880	8880	8880	8880	0
175	20250205	185700	515651870	8880	8880	8880	8880	0
176	20250205	185600	515651870	8880	8880	8880	8880	0
177	20250205	185500	515651870	8880	8880	8880	8880	0
178	20250205	185400	515651870	8880	8880	8880	8880	0
179	20250205	185300	515651870	8880	8880	8880	8880	0
180	20250205	185200	515651870	8880	8880	8880	8880	0
181	20250205	185100	515651870	8880	8880	8880	8880	0
182	20250205	185000	515651870	8880	8880	8880	8880	882
183	20250205	184900	515651870	8880	8880	8880	8880	0
184	20250205	184800	515651870	8880	8880	8880	8880	0
185	20250205	184700	515651870	8880	8880	8880	8880	0
186	20250205	184600	515651870	8880	8880	8880	8880	0
187	20250205	184500	515651870	8880	8880	8880	8880	0
188	20250205	184400	515651870	8880	8880	8880	8880	0
189	20250205	184300	515651870	8880	8880	8880	8880	0
190	20250205	184200	515651870	8880	8880	8880	8880	0
191	20250205	184100	515651870	8880	8880	8880	8880	0
192	20250205	184000	515651870	8880	8880	8880	8880	0
193	20250205	183900	515651870	8880	8880	8880	8880	0
194	20250205	183800	515651870	8880	8880	8880	8880	0
195	20250205	183700	515651870	8880	8880	8880	8880	0
196	20250205	183600	515651870	8880	8880	8880	8880	0
197	20250205	183500	515651870	8880	8880	8880	8880	0
198	20250205	183400	515651870	8880	8880	8880	8880	0
199	20250205	183300	515651870	8880	8880	8880	8880	0
200	20250205	183200	515651870	8880	8880	8880	8880	0
201	20250205	183100	515651870	8880	8880	8880	8880	0
202	20250205	183000	515651870	8880	8880	8880	8880	0
203	20250205	182900	515651870	8880	8880	8880	8880	0
204	20250205	182800	515651870	8880	8880	8880	8880	0
205	20250205	182700	515651870	8880	8880	8880	8880	0
206	20250205	182600	515651870	8880	8880	8880	8880	0
207	20250205	182500	515651870	8880	8880	8880	8880	0
208	20250205	182400	515651870	8880	8880	8880	8880	0
209	20250205	182300	515651870	8880	8880	8880	8880	0
210	20250205	182200	515651870	8880	8880	8880	8880	0
211	20250205	182100	515651870	8880	8880	8880	8880	0
212	20250205	182000	515651870	8880	8880	8880	8880	882
213	20250205	181900	515651870	8880	8880	8880	8880	0
214	20250205	181800	515651870	8880	8880	8880	8880	0
215	20250205	181700	515651870	8880	8880	8880	8880	0
216	20250205	181600	515651870	8880	8880	8880	8880	0
217	20250205	181500	515651870	8880	8880	8880	8880	0
218	20250205	181400	515651870	8880	8880	8880	8880	0
219	20250205	181300	515651870	8880	8880	8880	8880	0
220	20250205	181200	515651870	8880	8880	8880	8880	0
221	20250205	181100	515651870	8880	8880	8880	8880	0
222	20250205	181000	515651870	8880	8880	8880	8880	0
223	20250205	180900	515651870	8880	8880	8880	8880	0
224	20250205	180800	515651870	8880	8880	8880	8880	0
225	20250205	180700	515651870	8880	8880	8880	8880	0
226	20250205	180600	515651870	8880	8880	8880	8880	0
227	20250205	180500	515651870	8880	8880	8880	8880	0
228	20250205	180400	515651870	8880	8880	8880	8880	0
229	20250205	180300	515651870	8880	8880	8880	8880	0
230	20250205	180200	515651870	8880	8880	8880	8880	0
231	20250205	180100	515651870	8880	8880	8880	8880	0
232	20250205	180000	515651870	8880	8880	8880	8880	0
233	20250205	175900	515651870	8880	8880	8880	8880	0
234	20250205	175800	515651870	8880	8880	8880	8880	0
235	20250205	175700	515651870	8880	8880	8880	8880	0
236	20250205	175600	515651870	8880	8880	8880	8880	0
237	20250205	175500	515651870	8880	8880	8880	8880	0
238	20250205	175400	515651870	8880	8880	8880	8880	0
239	20250205	175300	515651870	8880	8880	8880	8880	0
240	20250205	175200	515651870	8880	8880	8880	8880	0
241	20250205	175100	515651870	8880	8880	8880	8880	0
242	20250205	175000	515651870	8880	8880	8880	8880	882
243	20250205	174900	515651870	8880	8880	8880	8880	0
244	20250205	174800	515651870	8880	8880	8880	8880	0
245	20250205	174700	515651870	8880	8880	8880	8880	0
246	20250205	174600	515651870	8880	8880	8880	8880	0
247	20250205	174500	515651870	8880	8880	8880	8880	0
248	20250205	174400	515651870	8880	8880	8880	8880	0
249	20250205	174300	515651870	8880	8880	8880	8880	0
250	20250205	174200	515651870	8880	8880	8880	8880	0
251	20250205	174100	515651870	8880	8880	8880	8880	0
252	20250205	174000	515651870	8880	8880	8880	8880	0
253	20250205	173900	515651870	8880	8880	8880	8880	0
254	20250205	173800	515651870	8880	8880	8880	8880	0
255	20250205	173700	515651870	8880	8880	8880	8880	0
256	20250205	173600	515651870	8880	8880	8880	8880	0
257	20250205	173500	515651870	8880	8880	8880	8880	0
258	20250205	173400	515651870	8880	8880	8880	8880	0
259	20250205	173300	515651870	8880	8880	8880	8880	0
260	20250205	173200	515651870	8880	8880	8880	8880	0
261	20250205	173100	515651870	8880	8880	8880	8880	0
262	20250205	173000	515651870	8880	8880	8880	8880	0
263	20250205	172900	515651870	8880	8880	8880	8880	0
264	20250205	172800	515651870	8880	8880	8880	8880	0
265	20250205	172700	515651870	8880	8880	8880	8880	0
266	20250205	172600	515651870	8880	8880	8880	8880	0
267	20250205	172500	515651870	8880	8880	8880	8880	0
268	20250205	172400	515651870	8880	8880	8880	8880	0
269	20250205	172300	515651870	8880	8880	8880	8880	0
270	20250205	172200	515651870	8880	8880	8880	8880	0
271	20250205	172100	515651870	8880	8880	8880	8880	0
272	20250205	172000	515651870	8880	8880	8880	8880	882
273	20250205	171900	515651870	8880	8880	8880	8880	0
274	20250205	171800	515651870	8880	8880	8880	8880	0
275	20250205	171700	515651870	8880	8880	8880	8880	0
276	20250205	171600	515651870	8880	8880	8880	8880	0
277	20250205	171500	515651870	8880	8880	8880	8880	0
278	20250205	171400	515651870	8880	8880	8880	8880	0
279	20250205	171300	515651870	8880	8880	8880	8880	0
280	20250205	171200	515651870	8880	8880	8880	8880	0
281	20250205	171100	515651870	8880	8880	8880	8880	0
282	20250205	171000	515651870	8880	8880	8880	8880	0
283	20250205	170900	515651870	8880	8880	8880	8880	0
284	20250205	170800	515651870	8880	8880	8880	8880	0
285	20250205	170700	515651870	8880	8880	8880	8880	0
286	20250205	170600	515651870	8880	8880	8880	8880	0
287	20250205	170500	515651870	8880	8880	8880	8880	0
288	20250205	170400	515651870	8880	8880	8880	8880	0
289	20250205	170300	515651870	8880	8880	8880	8880	0
290	20250205	170200	515651870	8880	8880	8880	8880	0
291	20250205	170100	515651870	8880	8880	8880	8880	0
292	20250205	170000	515651870	8880	8880	8880	8880	0
293	20250205	165900	515651870	8880	8880	8880	8880	0
294	20250205	165800	515651870	8880	8880	8880	8880	0
295	20250205	165700	515651870	8880	8880	8880	8880	0
296	20250205	165600	515651870	8880	8880	8880	8880	0
297	20250205	165500	515651870	8880	8880	8880	8880	0
298	20250205	165400	515651870	8880	8880	8880	8880	0
299	20250205	165300	515651870	8880	8880	8880	8880	0
300	20250205	165200	515651870	8880	8880	8880	8880	0
301	20250205	165100	515651870	8880	8880	8880	8880	0
302	20250205	165000	515651870	8880	8880	8880	8880	882
303	20250205	164900	515651870	8880	8880	8880	8880	0
304	20250205	164800	515651870	8880	8880	8880	8880	0
305	20250205	164700	515651870	8880	8880	8880	8880	0
306	20250205	164600	515651870	8880	8880	8880	8880	0
307	20250205	164500	515651870	8880	8880	8880	8880	0
308	20250205	164400	515651870	8880	8880	8880	8880	0
309	20250205	164300	515651870	8880	8880	8880	8880	0
310	20250205	164200	515651870	8880	8880	8880	8880	0
311	20250205	164100	515651870	8880	8880	8880	8880	0
312	20250205	164000	515651870	8880	8880	8880	8880	0
313	20250205	163900	515651870	8880	8880	8880	8880	0
314	20250205	163800	515651870	8880	8880	8880	8880	0
315	20250205	163700	515651870	8880	8880	8880	8880	0
316	20250205	163600	515651870	8880	8880	8880	8880	0
317	20250205	163500	515651870	8880	8880	8880	8880	0
318	20250205	163400	515651870	8880	8880	8880	8880	0
319	20250205	163300	515651870	8880	8880	8880	8880	0
320	20250205	163200	515651870	8880	8880	8880	8880	0
321	20250205	163100	515651870	8880	8880	8880	8880	0
322	20250205	163000	515651870	8880	8880	8880	8880	0
323	20250205	162900	515651870	8880	8880	8880	8880	0
324	20250205	162800	515651870	8880	8880	8880	8880	0
325	20250205	162700	515651870	8880	8880	8880	8880	0
326	20250205	162600	515651870	8880	8880	8880	8880	0
327	20250205	162500	515651870	8880	8880	8880	8880	0
328	20250205	162400	515651870	8880	8880	8880	8880	0
329	20250205	162300	515651870	8880	8880	8880	8880	0
330	20250205	162200	515651870	8880	8880	8880	8880	0
331	20250205	162100	515651870	8880	8880	8880	8880	0
332	20250205	162000	515651870	8880	8880	8880	8880	882
333	20250205	161900	515651870	8880	8880	8880	8880	0
334	20250205	161800	515651870	8880	8880	8880	8880	0
335	20250205	161700	515651870	8880	8880	8880	8880	0
336	20250205	161600	515651870	8880	8880	8880	8880	0
337	20250205	161500	515651870	8880	8880	8880	8880	0
338	20250205	161400	515651870	8880	8880	8880	8880	0
339	20250205	161300	515651870	8880	8880	8880	8880	0
340	20250205	161200	515651870	8880	8880	8880	8880	0
341	20250205	161100	515651870	8880	8880	8880	8880	0
342	20250205	161000	515651870	8880	8880	8880	8880	0
343	20250205	160900	515651870	8880	8880	8880	8880	0
344	20250205	160800	515651870	8880	8880	8880	8880	0
345	20250205	160700	515651870	8880	8880	8880	8880	0
346	20250205	160600	515651870	8880	8880	8880	8880	0
347	20250205	160500	515651870	8880	8880	8880	8880	0
348	20250205	160400	515651870	8880	8880	8880	8880	0
349	20250205	160300	515651870	8880	8880	8880	8880	0
350	20250205	160200	515651870	8880	8880	8880	8880	0
351	20250205	160100	515651870	8880	8880	8880	8880	0
352	20250205	160000	515651870	8880	8880	8880	8880	0
353	20250205	155900	515651870	8880	8880	8880	8880	0
354	20250205	155800	515651870	8880	8880	8880	8880	0
355	20250205	155700	515651870	8880	8880	8880	8880	0
356	20250205	155600	515651870	8880	8880	8880	8880	0
357	20250205	155500	515651870	8880	8880	8880	8880	0
358	20250205	155400	515651870	8880	8880	8880	8880	0
359	20250205	155300	515651870	8880	8880	8880	8880	0
360	20250205	155200	515651870	8880	8880	8880	8880	0
361	20250205	155100	515651870	8880	8880	8880	8880	0
362	20250205	155000	515651870	8880	8880	8880	8880	882
363	20250205	154900	515651870	8880	8880	8880	8880	0
364	20250205	154800	515651870	8880	8880	8880	8880	0
365	20250205	154700	515651870	8880	8880	8880	8880	0
366	20250205	154600	515651870	8880	8880	8880	8880	0
367	20250205	154500	515651870	8880	8880	8880	8880	0
368	20250205	154400	515651870	8880	8880	8880	8880	0
369	20250205	154300	515651870	8880	8880	8880	8880	0
370	20250205	154200	515651870	8880	8880	8880	8880	0
371	20250205	154100	515651870	8880	8880	8880	8880	0
372	20250205	154000	515651870	8880	8880	8880	8880	0
373	20250205	153900	515651870	8880	8880	8880	8880	0
374	20250205	153800	515651870	8880	8880	8880	8880	0
375	20250205	153700	515651870	8880	8880	8880	8880	0
376	20250205	153600	515651870	8880	8880	8880	8880	0
377	20250205	153500	515651870	8880	8880	8880	8880	0
378	20250205	153400	515651870	8880	8880	8880	8880	0
379	20250205	153300	515651870	8880	8880	8880	8880	0
380	20250205	153200	515651870	8880	8880	8880	8880	0
381	20250205	153100	515651870	8880	8880	8880	8880	0
382	20250205	153000	515651870	8880	8880	8880	8880	882
383	20250205	152900	507819710	8870	8870	8870	8870	0
384	20250205	152800	507819710	8870	8870	8870	8870	0
385	20250205	152700	507819710	8870	8870	8870	8870	0
386	20250205	152600	507819710	8870	8870	8870	8870	0
387	20250205	152500	507819710	8870	8870	8870	8870	0
388	20250205	152400	507819710	8870	8870	8870	8870	0
389	20250205	152300	507819710	8870	8870	8870	8870	0
390	20250205	152200	507819710	8870	8870	8870	8870	0
391	20250205	152100	507819710	8870	8870	8870	8870	0
392	20250205	152000	507819710	8870	8870	8870	8870	0
393	20250205	151900	507819710	8870	8870	8880	8860	1718
394	20250205	151800	492583780	8880	8880	8880	8880	1
395	20250205	151700	492574900	8870	8880	8880	8870	78
396	20250205	151600	491882350	8890	8890	8890	8890	58
397	20250205	151500	491366730	8870	8870	8870	8870	0
398	20250205	151400	491366730	8870	8880	8880	8870	65
399	20250205	151300	490789670	8880	8890	8890	8880	37
400	20250205	151200	490460840	8890	8890	8890	8890	0
401	20250205	151100	490460840	8890	8890	8890	8890	2
402	20250205	151000	490443060	8890	8900	8900	8890	293
403	20250205	150900	487835380	8910	8910	8910	8910	0
404	20250205	150800	487835380	8910	8910	8910	8910	0
405	20250205	150700	487835380	8910	8900	8910	8880	370
406	20250205	150600	484539960	8880	8880	8880	8880	226
407	20250205	150500	482533080	8900	8880	8900	8880	282
408	20250205	150400	480028880	8880	8880	8880	8880	68
409	20250205	150300	479425040	8880	8890	8890	8880	60
410	20250205	150200	478892230	8880	8880	8880	8880	0
411	20250205	150100	478892230	8880	8880	8880	8880	0
412	20250205	150000	478892230	8880	8880	8880	8880	20
413	20250205	145900	478714630	8880	8880	8880	8880	11
414	20250205	145800	478616950	8890	8890	8890	8890	241
415	20250205	145700	476474460	8890	8890	8890	8890	0
416	20250205	145600	476474460	8890	8890	8890	8890	57
417	20250205	145500	475967730	8890	8900	8900	8890	26
418	20250205	145400	475736350	8900	8900	8900	8900	100
419	20250205	145300	474846350	8900	8900	8900	8900	100
420	20250205	145200	473956350	8900	8880	8900	8880	160
421	20250205	145100	472535150	8900	8900	8900	8900	0
422	20250205	145000	472535150	8900	8900	8900	8900	0
423	20250205	144900	472535150	8900	8900	8900	8900	0
424	20250205	144800	472535150	8900	8900	8900	8900	1
425	20250205	144700	472526250	8900	8900	8900	8900	48
426	20250205	144600	472099050	8910	8900	8910	8890	220
427	20250205	144500	470142840	8890	8890	8890	8890	0
428	20250205	144400	470142840	8890	8890	8890	8890	146
429	20250205	144300	468844900	8890	8890	8890	8890	1
430	20250205	144200	468836010	8890	8890	8890	8890	0
431	20250205	144100	468836010	8890	8890	8890	8890	0
432	20250205	144000	468836010	8890	8900	8900	8890	668
433	20250205	143900	462892690	8900	8900	8900	8900	0
434	20250205	143800	462892690	8900	8920	8920	8900	1460
435	20250205	143700	449881010	8920	8920	8920	8920	131
436	20250205	143600	448712490	8940	8940	8940	8940	0
437	20250205	143500	448712490	8940	8940	8940	8940	0
438	20250205	143400	448712490	8940	8940	8940	8940	0
439	20250205	143300	448712490	8940	8950	8950	8940	72
440	20250205	143200	448068110	8950	8950	8950	8950	0
441	20250205	143100	448068110	8950	8920	8950	8920	105
442	20250205	143000	447131360	8930	8930	8930	8930	20
443	20250205	142900	446952760	8940	8940	8940	8940	0
444	20250205	142800	446952760	8940	8940	8940	8940	28
445	20250205	142700	446702440	8940	8940	8940	8940	1
446	20250205	142600	446693500	8940	8940	8940	8940	17
447	20250205	142500	446541520	8940	8940	8940	8910	510
448	20250205	142400	441997120	8940	8940	8940	8940	0
449	20250205	142300	441997120	8940	8910	8940	8910	2
450	20250205	142200	441979270	8910	8910	8910	8910	0
451	20250205	142100	441979270	8910	8910	8910	8910	0
452	20250205	142000	441979270	8910	8910	8910	8910	0
453	20250205	141900	441979270	8910	8910	8910	8910	0
454	20250205	141800	441979270	8910	8910	8910	8910	0
455	20250205	141700	441979270	8910	8910	8910	8910	0
456	20250205	141600	441979270	8910	8910	8910	8910	0
457	20250205	141500	441979270	8910	8910	8910	8910	0
458	20250205	141400	441979270	8910	8940	8940	8910	276
459	20250205	141300	439517720	8930	8930	8930	8930	1
460	20250205	141200	439508790	8940	8940	8940	8940	0
461	20250205	141100	439508790	8940	8940	8940	8940	10
462	20250205	141000	439419390	8940	8940	8940	8940	0
463	20250205	140900	439419390	8940	8940	8940	8940	0
464	20250205	140800	439419390	8940	8940	8940	8940	0
465	20250205	140700	439419390	8940	8940	8940	8940	0
466	20250205	140600	439419390	8940	8940	8940	8940	0
467	20250205	140500	439419390	8940	8920	8940	8920	2
468	20250205	140400	439401530	8920	8930	8930	8920	200
469	20250205	140300	437617330	8930	8930	8930	8930	0
470	20250205	140200	437617330	8930	8940	8940	8930	52
471	20250205	140100	437152950	8930	8930	8930	8930	0
472	20250205	140000	437152950	8930	8930	8930	8930	0
473	20250205	135900	437152950	8930	8940	8940	8930	480
474	20250205	135800	432865670	8950	8950	8950	8950	184
475	20250205	135700	431218870	8960	8960	8960	8960	2
476	20250205	135600	431200950	8960	8950	8960	8950	12
477	20250205	135500	431093460	8960	8960	8960	8960	58
478	20250205	135400	430573780	8950	8950	8950	8950	1
479	20250205	135300	430564830	8930	8940	8940	8930	50
480	20250205	135200	430118230	8970	8940	8970	8940	518
481	20250205	135100	425480320	8910	8910	8910	8910	0
482	20250205	135000	425480320	8910	8920	8920	8910	73
483	20250205	134900	424829270	8920	8920	8920	8920	0
484	20250205	134800	424829270	8920	8920	8920	8920	1
485	20250205	134700	424820350	8930	8930	8930	8930	0
486	20250205	134600	424820350	8930	8930	8930	8930	51
487	20250205	134500	424364920	8930	8930	8930	8930	0
488	20250205	134400	424364920	8930	8930	8930	8930	180
489	20250205	134300	422757520	8950	8950	8950	8950	0
490	20250205	134200	422757520	8950	8940	8950	8940	56
491	20250205	134100	422256570	8940	8940	8940	8940	73
492	20250205	134000	421603950	8940	8930	8940	8930	2
493	20250205	133900	421586080	8930	8930	8930	8930	0
494	20250205	133800	421586080	8930	8930	8930	8930	47
495	20250205	133700	421166370	8930	8930	8930	8930	0
496	20250205	133600	421166370	8930	8930	8930	8930	7
497	20250205	133500	421103860	8920	8920	8920	8920	0
498	20250205	133400	421103860	8920	8920	8920	8920	28
499	20250205	133300	420854100	8940	8940	8940	8940	0
500	20250205	133200	420854100	8940	8940	8940	8940	0
501	20250205	133100	420854100	8940	8910	8940	8910	2
502	20250205	133000	420836250	8910	8910	8910	8910	0
503	20250205	132900	420836250	8910	8910	8910	8910	0
504	20250205	132800	420836250	8910	8930	8930	8910	300
505	20250205	132700	418160610	8960	8960	8960	8960	0
506	20250205	132600	418160610	8960	8960	8960	8960	0
507	20250205	132500	418160610	8960	8960	8960	8960	0
508	20250205	132400	418160610	8960	8960	8960	8960	0
509	20250205	132300	418160610	8960	8960	8960	8960	0
510	20250205	132200	418160610	8960	8960	8960	8960	0
511	20250205	132100	418160610	8960	8930	8960	8920	58
512	20250205	132000	417642880	8920	8950	8950	8920	14
513	20250205	131900	417517810	8950	8950	8950	8950	0
514	20250205	131800	417517810	8950	8930	8950	8930	46
515	20250205	131700	417107010	8930	8930	8930	8930	113
516	20250205	131600	416097920	8920	8940	8940	8920	44
517	20250205	131500	415704580	8940	8940	8940	8920	7
518	20250205	131400	415642020	8920	8920	8920	8920	1
519	20250205	131300	415633100	8930	8930	8930	8930	0
520	20250205	131200	415633100	8930	8930	8930	8930	0
521	20250205	131100	415633100	8930	8930	8930	8930	68
522	20250205	131000	415025860	8930	8930	8930	8930	2
523	20250205	130900	415008000	8930	8930	8930	8930	0
524	20250205	130800	415008000	8930	8950	8950	8930	10
525	20250205	130700	414918540	8950	8950	8950	8950	3
526	20250205	130600	414891690	8930	8950	8950	8930	2
527	20250205	130500	414873810	8950	8940	8950	8940	20
528	20250205	130400	414694830	8930	8930	8930	8930	0
529	20250205	130300	414694830	8930	8930	8930	8930	0
530	20250205	130200	414694830	8930	8930	8930	8930	0
531	20250205	130100	414694830	8930	8930	8930	8930	0
532	20250205	130000	414694830	8930	8940	8960	8930	60
533	20250205	125900	414158380	8940	8940	8940	8940	48
534	20250205	125800	413729260	8940	8940	8940	8940	32
535	20250205	125700	413443180	8930	8930	8930	8930	0
536	20250205	125600	413443180	8930	8930	8930	8930	0
537	20250205	125500	413443180	8930	8930	8930	8930	257
538	20250205	125400	411148170	8930	8940	8940	8930	38
539	20250205	125300	410808820	8940	8940	8940	8940	45
540	20250205	125200	410406520	8940	8940	8940	8940	0
541	20250205	125100	410406520	8940	8940	8940	8940	0
542	20250205	125000	410406520	8940	8950	8950	8940	20
543	20250205	124900	410227700	8970	8970	8970	8970	0
544	20250205	124800	410227700	8970	8970	8970	8970	0
545	20250205	124700	410227700	8970	8940	8970	8940	8
546	20250205	124600	410156040	8970	8940	8970	8940	333
547	20250205	124500	407171930	8930	8930	8930	8930	0
548	20250205	124400	407171930	8930	8930	8930	8930	106
549	20250205	124300	406225350	8930	8930	8930	8930	0
550	20250205	124200	406225350	8930	8930	8930	8930	84
551	20250205	124100	405475230	8930	8930	8930	8930	75
552	20250205	124000	404805480	8930	8950	8950	8930	176
553	20250205	123900	403233650	8940	8940	8940	8940	18
554	20250205	123800	403072730	8950	8950	8950	8950	0
555	20250205	123700	403072730	8950	8950	8950	8950	1
556	20250205	123600	403063780	8940	8940	8940	8940	69
557	20250205	123500	402446920	8950	8950	8950	8950	0
558	20250205	123400	402446920	8950	8950	8950	8950	0
559	20250205	123300	402446920	8950	8950	8950	8950	0
560	20250205	123200	402446920	8950	8950	8950	8950	44
561	20250205	123100	402053120	8950	8950	8950	8950	0
562	20250205	123000	402053120	8950	8950	8950	8950	0
563	20250205	122900	402053120	8950	8950	8950	8950	0
564	20250205	122800	402053120	8950	8950	8950	8950	0
565	20250205	122700	402053120	8950	8950	8950	8950	0
566	20250205	122600	402053120	8950	8950	8950	8950	1
567	20250205	122500	402044170	8920	8920	8920	8920	0
568	20250205	122400	402044170	8920	8920	8920	8920	1
569	20250205	122300	402035250	8930	8910	8930	8910	1172
570	20250205	122200	391581480	8910	8900	8910	8900	58
571	20250205	122100	391065200	8900	8900	8900	8900	0
572	20250205	122000	391065200	8900	8900	8900	8900	0
573	20250205	121900	391065200	8900	8900	8900	8900	1
574	20250205	121800	391056300	8910	8910	8910	8910	0
575	20250205	121700	391056300	8910	8910	8910	8910	0
576	20250205	121600	391056300	8910	8910	8910	8910	0
577	20250205	121500	391056300	8910	8910	8910	8910	17
578	20250205	121400	390904830	8900	8900	8900	8900	0
579	20250205	121300	390904830	8900	8900	8900	8900	0
580	20250205	121200	390904830	8900	8900	8900	8900	0
581	20250205	121100	390904830	8900	8900	8900	8900	0
582	20250205	121000	390904830	8900	8900	8900	8900	50
583	20250205	120900	390459830	8900	8900	8900	8900	1
584	20250205	120800	390450930	8910	8910	8910	8910	0
585	20250205	120700	390450930	8910	8900	8910	8900	102
586	20250205	120600	389542130	8870	8880	8880	8870	243
587	20250205	120500	387385330	8900	8900	8900	8900	34
588	20250205	120400	387082730	8880	8880	8880	8880	70
589	20250205	120300	386461130	8880	8880	8880	8880	1
590	20250205	120200	386452250	8910	8910	8910	8910	0
591	20250205	120100	386452250	8910	8910	8910	8910	67
592	20250205	120000	385855280	8920	8920	8920	8920	0
593	20250205	115900	385855280	8920	8920	8920	8920	0
594	20250205	115800	385855280	8920	8900	8920	8880	237
595	20250205	115700	383749780	8900	8900	8900	8900	0
596	20250205	115600	383749780	8900	8900	8900	8900	1
597	20250205	115500	383740880	8900	8900	8900	8900	88
598	20250205	115400	382957680	8910	8910	8910	8910	1
599	20250205	115300	382948770	8910	8900	8910	8900	43
600	20250205	115200	382566060	8900	8900	8900	8900	0
601	20250205	115100	382566060	8900	8900	8900	8900	0
602	20250205	115000	382566060	8900	8900	8900	8900	110
603	20250205	114900	381587060	8900	8900	8900	8900	1
604	20250205	114800	381578160	8900	8900	8900	8900	0
605	20250205	114700	381578160	8900	8900	8900	8900	0
606	20250205	114600	381578160	8900	8900	8900	8900	2
607	20250205	114500	381560360	8920	8920	8920	8920	0
608	20250205	114400	381560360	8920	8920	8920	8920	5
609	20250205	114300	381515760	8920	8920	8920	8920	0
610	20250205	114200	381515760	8920	8920	8920	8920	0
611	20250205	114100	381515760	8920	8920	8920	8920	0
612	20250205	114000	381515760	8920	8920	8920	8920	1
613	20250205	113900	381506840	8890	8890	8890	8890	0
614	20250205	113800	381506840	8890	8890	8890	8890	10
615	20250205	113700	381417940	8890	8890	8890	8890	0
616	20250205	113600	381417940	8890	8900	8900	8890	90
617	20250205	113500	380617540	8890	8890	8890	8890	0
618	20250205	113400	380617540	8890	8890	8890	8890	1
619	20250205	113300	380608650	8890	8900	8900	8890	596
620	20250205	113200	375304550	8950	8950	8950	8950	0
621	20250205	113100	375304550	8950	8950	8950	8950	0
622	20250205	113000	375304550	8950	8950	8950	8950	53
623	20250205	112900	374830200	8950	8950	8950	8950	0
624	20250205	112800	374830200	8950	8950	8950	8950	0
625	20250205	112700	374830200	8950	8940	8950	8900	994
626	20250205	112600	365969130	8950	8950	8950	8950	0
627	20250205	112500	365969130	8950	8950	8950	8950	0
628	20250205	112400	365969130	8950	8950	8950	8950	0
629	20250205	112300	365969130	8950	8950	8950	8950	0
630	20250205	112200	365969130	8950	8950	8950	8950	0
631	20250205	112100	365969130	8950	8950	8950	8950	0
632	20250205	112000	365969130	8950	8950	8950	8950	0
633	20250205	111900	365969130	8950	8930	8950	8930	135
634	20250205	111800	364763560	8930	8930	8930	8930	879
635	20250205	111700	356914090	8930	8930	8930	8930	0
636	20250205	111600	356914090	8930	8930	8930	8930	0
637	20250205	111500	356914090	8930	8930	8930	8930	0
638	20250205	111400	356914090	8930	8930	8930	8930	0
639	20250205	111300	356914090	8930	8930	8930	8930	0
640	20250205	111200	356914090	8930	8930	8930	8930	0
641	20250205	111100	356914090	8930	8930	8930	8930	0
642	20250205	111000	356914090	8930	8930	8930	8930	1
643	20250205	110900	356905160	8960	8930	8960	8930	37
644	20250205	110800	356574540	8960	8960	8960	8960	0
645	20250205	110700	356574540	8960	8960	8960	8960	0
646	20250205	110600	356574540	8960	8960	8960	8960	0
647	20250205	110500	356574540	8960	8960	8960	8960	86
648	20250205	110400	355803980	8960	8960	8960	8960	2
649	20250205	110300	355786060	8960	8920	8960	8920	205
650	20250205	110200	353957300	8920	8930	8930	8920	212
651	20250205	110100	352065830	8930	8930	8930	8930	0
652	20250205	110000	352065830	8930	8930	8930	8930	0
653	20250205	105900	352065830	8930	8930	8930	8930	0
654	20250205	105800	352065830	8930	8930	8930	8930	0
655	20250205	105700	352065830	8930	8930	8930	8930	0
656	20250205	105600	352065830	8930	8930	8930	8930	67
657	20250205	105500	351467520	8930	8930	8930	8930	0
658	20250205	105400	351467520	8930	8930	8930	8930	0
659	20250205	105300	351467520	8930	8930	8930	8930	0
660	20250205	105200	351467520	8930	8930	8930	8930	0
661	20250205	105100	351467520	8930	8930	8930	8930	6
662	20250205	105000	351413940	8930	8930	8930	8930	0
663	20250205	104900	351413940	8930	8930	8930	8930	100
664	20250205	104800	350520940	8920	8920	8920	8920	0
665	20250205	104700	350520940	8920	8920	8920	8920	205
666	20250205	104600	348692340	8930	8930	8930	8930	0
667	20250205	104500	348692340	8930	8930	8930	8930	50
668	20250205	104400	348245840	8930	8930	8930	8930	0
669	20250205	104300	348245840	8930	8930	8930	8930	1013
670	20250205	104200	339199750	8930	8930	8930	8930	658
671	20250205	104100	333323810	8930	8930	8930	8930	0
672	20250205	104000	333323810	8930	8930	8930	8930	0
673	20250205	103900	333323810	8930	8930	8930	8930	0
674	20250205	103800	333323810	8930	8930	8930	8930	1
675	20250205	103700	333314880	8930	8930	8930	8930	0
676	20250205	103600	333314880	8930	8930	8940	8930	4
677	20250205	103500	333279150	8930	8940	8940	8930	16
678	20250205	103400	333136260	8930	8970	8970	8930	166
679	20250205	103300	331652720	8940	8940	8940	8940	100
680	20250205	103200	330758720	8940	8930	8940	8930	6
681	20250205	103100	330705130	8930	8940	8940	8930	571
682	20250205	103000	325602880	8950	8950	8950	8950	49
683	20250205	102900	325164330	8940	8940	8940	8940	100
684	20250205	102800	324270330	8980	8980	8980	8980	0
685	20250205	102700	324270330	8980	8980	8980	8980	0
686	20250205	102600	324270330	8980	8980	8980	8980	20
687	20250205	102500	324090730	8980	8950	8980	8950	2
688	20250205	102400	324072800	8940	8940	8940	8940	0
689	20250205	102300	324072800	8940	8940	8940	8940	0
690	20250205	102200	324072800	8940	8940	8940	8940	0
691	20250205	102100	324072800	8940	8940	8940	8940	0
692	20250205	102000	324072800	8940	8950	8950	8940	362
693	20250205	101900	320833900	8980	8980	8980	8980	445
694	20250205	101800	316837800	9000	8980	9000	8980	180
695	20250205	101700	315220140	8980	8980	8980	8980	141
696	20250205	101600	313953960	8940	8960	8960	8940	1155
697	20250205	101500	303622300	8960	8960	8960	8960	40
698	20250205	101400	303263900	8980	8980	8980	8980	5
699	20250205	101300	303219000	8980	8980	8980	8980	20
700	20250205	101200	303039400	8980	8970	8980	8960	334
701	20250205	101100	300045740	8980	8980	8980	8980	23
702	20250205	101000	299839200	8960	8960	8960	8960	0
703	20250205	100900	299839200	8960	8960	8960	8960	22
704	20250205	100800	299642080	8960	8960	8960	8960	0
705	20250205	100700	299642080	8960	8960	8960	8950	130
706	20250205	100600	298478390	8950	8950	8950	8950	0
707	20250205	100500	298478390	8950	8960	8960	8950	357
708	20250205	100400	295280640	8950	8960	8960	8950	87
709	20250205	100300	294501640	8990	8990	8990	8990	10
710	20250205	100200	294411740	8990	8990	8990	8990	10
711	20250205	100100	294321840	8990	8990	8990	8990	2
712	20250205	100000	294303860	8990	8990	8990	8990	1
713	20250205	095900	294294870	8990	8990	8990	8990	1
714	20250205	095800	294285880	8990	8960	8990	8950	309
715	20250205	095700	291519470	8960	8960	8960	8950	21
716	20250205	095600	291331480	8950	8960	8960	8950	131
717	20250205	095500	290158030	8940	9000	9000	8940	1943
718	20250205	095400	272734180	8990	9010	9010	8990	267
719	20250205	095300	270333280	9000	8990	9030	8990	23
720	20250205	095200	270126460	8990	9010	9010	8990	501
721	20250205	095100	265622450	9020	9020	9020	9020	114
722	20250205	095000	264594170	9020	9030	9030	8990	1777
723	20250205	094900	248618330	9000	9040	9040	9000	370
724	20250205	094800	245284330	9050	8990	9050	8990	566
725	20250205	094700	240168040	9020	9020	9040	9020	701
726	20250205	094600	233838280	9020	8990	9020	8990	61
727	20250205	094500	233289850	9020	8990	9020	8990	2
728	20250205	094400	233271840	9020	9020	9030	8970	409
729	20250205	094300	229587460	8990	9040	9040	8980	133
730	20250205	094200	228387050	9000	9020	9080	9000	861
731	20250205	094100	220595990	9010	8980	9010	8980	509
732	20250205	094000	216013430	8980	8970	8980	8970	179
733	20250205	093900	214406090	8970	8950	8970	8950	163
734	20250205	093800	212946840	8970	8970	8970	8970	1
735	20250205	093700	212937870	8930	8930	8930	8930	0
736	20250205	093600	212937870	8930	8970	8970	8930	486
737	20250205	093500	208594600	8980	8940	8980	8940	21
738	20250205	093400	208406820	8930	8980	8980	8930	1479
739	20250205	093300	195178290	9000	8970	9000	8970	463
740	20250205	093200	191025090	9000	9000	9000	9000	501
741	20250205	093100	186516090	9000	8980	9000	8980	43
742	20250205	093000	186129570	8990	8990	8990	8990	3
743	20250205	092900	186102600	9000	9000	9000	9000	0
744	20250205	092800	186102600	9000	8960	9000	8960	269
745	20250205	092700	183685240	8940	8940	8940	8940	0
746	20250205	092600	183685240	8940	8950	8950	8940	1692
747	20250205	092500	168542400	8980	8980	8980	8980	0
748	20250205	092400	168542400	8980	8980	8980	8980	6
749	20250205	092300	168488520	8950	8980	8980	8950	142
750	20250205	092200	167216360	8980	9000	9000	8980	63
751	20250205	092100	166650580	8960	8960	8960	8960	526
752	20250205	092000	161937620	8970	9000	9000	8960	439
753	20250205	091900	157989120	9000	8980	9010	8970	673
754	20250205	091800	151939730	9000	8980	9000	8940	871
755	20250205	091700	144113900	8980	8950	8980	8940	211
756	20250205	091600	142225710	8950	8940	8950	8940	107
757	20250205	091500	141268120	8980	8900	9000	8900	2229
758	20250205	091400	121311780	8850	8870	8870	8850	924
759	20250205	091300	113118680	8870	8870	8870	8870	1513
760	20250205	091200	99698370	8870	8870	8870	8850	354
761	20250205	091100	96558810	8880	8870	8880	8870	282
762	20250205	091000	94055650	8850	8880	8880	8850	306
763	20250205	090900	91346450	8870	8870	8870	8870	52
764	20250205	090800	90885210	8880	8880	8880	8880	50
765	20250205	090700	90441210	8880	8880	8890	8880	660
766	20250205	090600	84580390	8880	8940	8940	8880	502
767	20250205	090500	80092630	8940	8860	8940	8860	230
768	20250205	090400	78050520	8860	8830	8860	8830	477
769	20250205	090300	73832140	8830	8830	8850	8830	1035
770	20250205	090200	64691170	8830	8830	8830	8830	0
771	20250205	090100	64691170	8830	8830	8830	8830	736
772	20250205	090000	58192290	8830	8740	8830	8740	6607