KissMeData/475960/min/candle-20250205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250205	215300	5799582640	19030	19030	19030	19030	3774
3	20250205	215200	5799582640	19030	19030	19030	19030	0
4	20250205	215100	5799582640	19030	19030	19030	19030	0
5	20250205	215000	5799582640	19030	19030	19030	19030	0
6	20250205	214900	5799582640	19030	19030	19030	19030	0
7	20250205	214800	5799582640	19030	19030	19030	19030	0
8	20250205	214700	5799582640	19030	19030	19030	19030	0
9	20250205	214600	5799582640	19030	19030	19030	19030	0
10	20250205	214500	5799582640	19030	19030	19030	19030	0
11	20250205	214400	5799582640	19030	19030	19030	19030	0
12	20250205	214300	5799582640	19030	19030	19030	19030	0
13	20250205	214200	5799582640	19030	19030	19030	19030	0
14	20250205	214100	5799582640	19030	19030	19030	19030	0
15	20250205	214000	5799582640	19030	19030	19030	19030	0
16	20250205	213900	5799582640	19030	19030	19030	19030	0
17	20250205	213800	5799582640	19030	19030	19030	19030	0
18	20250205	213700	5799582640	19030	19030	19030	19030	0
19	20250205	213600	5799582640	19030	19030	19030	19030	0
20	20250205	213500	5799582640	19030	19030	19030	19030	0
21	20250205	213400	5799582640	19030	19030	19030	19030	0
22	20250205	213300	5799582640	19030	19030	19030	19030	0
23	20250205	213200	5799582640	19030	19030	19030	19030	0
24	20250205	213100	5799582640	19030	19030	19030	19030	0
25	20250205	213000	5799582640	19030	19030	19030	19030	0
26	20250205	212900	5799582640	19030	19030	19030	19030	0
27	20250205	212800	5799582640	19030	19030	19030	19030	0
28	20250205	212700	5799582640	19030	19030	19030	19030	0
29	20250205	212600	5799582640	19030	19030	19030	19030	0
30	20250205	212500	5799582640	19030	19030	19030	19030	0
31	20250205	212400	5799582640	19030	19030	19030	19030	0
32	20250205	212300	5799582640	19030	19030	19030	19030	3774
33	20250205	212200	5799582640	19030	19030	19030	19030	0
34	20250205	212100	5799582640	19030	19030	19030	19030	0
35	20250205	212000	5799582640	19030	19030	19030	19030	0
36	20250205	211900	5799582640	19030	19030	19030	19030	0
37	20250205	211800	5799582640	19030	19030	19030	19030	0
38	20250205	211700	5799582640	19030	19030	19030	19030	0
39	20250205	211600	5799582640	19030	19030	19030	19030	0
40	20250205	211500	5799582640	19030	19030	19030	19030	0
41	20250205	211400	5799582640	19030	19030	19030	19030	0
42	20250205	211300	5799582640	19030	19030	19030	19030	0
43	20250205	211200	5799582640	19030	19030	19030	19030	0
44	20250205	211100	5799582640	19030	19030	19030	19030	0
45	20250205	211000	5799582640	19030	19030	19030	19030	0
46	20250205	210900	5799582640	19030	19030	19030	19030	0
47	20250205	210800	5799582640	19030	19030	19030	19030	0
48	20250205	210700	5799582640	19030	19030	19030	19030	0
49	20250205	210600	5799582640	19030	19030	19030	19030	0
50	20250205	210500	5799582640	19030	19030	19030	19030	0
51	20250205	210400	5799582640	19030	19030	19030	19030	0
52	20250205	210300	5799582640	19030	19030	19030	19030	0
53	20250205	210200	5799582640	19030	19030	19030	19030	0
54	20250205	210100	5799582640	19030	19030	19030	19030	0
55	20250205	210000	5799582640	19030	19030	19030	19030	0
56	20250205	205900	5799582640	19030	19030	19030	19030	0
57	20250205	205800	5799582640	19030	19030	19030	19030	0
58	20250205	205700	5799582640	19030	19030	19030	19030	0
59	20250205	205600	5799582640	19030	19030	19030	19030	0
60	20250205	205500	5799582640	19030	19030	19030	19030	0
61	20250205	205400	5799582640	19030	19030	19030	19030	0
62	20250205	205300	5799582640	19030	19030	19030	19030	3774
63	20250205	205200	5799582640	19030	19030	19030	19030	0
64	20250205	205100	5799582640	19030	19030	19030	19030	0
65	20250205	205000	5799582640	19030	19030	19030	19030	0
66	20250205	204900	5799582640	19030	19030	19030	19030	0
67	20250205	204800	5799582640	19030	19030	19030	19030	0
68	20250205	204700	5799582640	19030	19030	19030	19030	0
69	20250205	204600	5799582640	19030	19030	19030	19030	0
70	20250205	204500	5799582640	19030	19030	19030	19030	0
71	20250205	204400	5799582640	19030	19030	19030	19030	0
72	20250205	204300	5799582640	19030	19030	19030	19030	0
73	20250205	204200	5799582640	19030	19030	19030	19030	0
74	20250205	204100	5799582640	19030	19030	19030	19030	0
75	20250205	204000	5799582640	19030	19030	19030	19030	0
76	20250205	203900	5799582640	19030	19030	19030	19030	0
77	20250205	203800	5799582640	19030	19030	19030	19030	0
78	20250205	203700	5799582640	19030	19030	19030	19030	0
79	20250205	203600	5799582640	19030	19030	19030	19030	0
80	20250205	203500	5799582640	19030	19030	19030	19030	0
81	20250205	203400	5799582640	19030	19030	19030	19030	0
82	20250205	203300	5799582640	19030	19030	19030	19030	0
83	20250205	203200	5799582640	19030	19030	19030	19030	0
84	20250205	203100	5799582640	19030	19030	19030	19030	0
85	20250205	203000	5799582640	19030	19030	19030	19030	0
86	20250205	202900	5799582640	19030	19030	19030	19030	0
87	20250205	202800	5799582640	19030	19030	19030	19030	0
88	20250205	202700	5799582640	19030	19030	19030	19030	0
89	20250205	202600	5799582640	19030	19030	19030	19030	0
90	20250205	202500	5799582640	19030	19030	19030	19030	0
91	20250205	202400	5799582640	19030	19030	19030	19030	0
92	20250205	202300	5799582640	19030	19030	19030	19030	3774
93	20250205	202200	5799582640	19030	19030	19030	19030	0
94	20250205	202100	5799582640	19030	19030	19030	19030	0
95	20250205	202000	5799582640	19030	19030	19030	19030	0
96	20250205	201900	5799582640	19030	19030	19030	19030	0
97	20250205	201800	5799582640	19030	19030	19030	19030	0
98	20250205	201700	5799582640	19030	19030	19030	19030	0
99	20250205	201600	5799582640	19030	19030	19030	19030	0
100	20250205	201500	5799582640	19030	19030	19030	19030	0
101	20250205	201400	5799582640	19030	19030	19030	19030	0
102	20250205	201300	5799582640	19030	19030	19030	19030	0
103	20250205	201200	5799582640	19030	19030	19030	19030	0
104	20250205	201100	5799582640	19030	19030	19030	19030	0
105	20250205	201000	5799582640	19030	19030	19030	19030	0
106	20250205	200900	5799582640	19030	19030	19030	19030	0
107	20250205	200800	5799582640	19030	19030	19030	19030	0
108	20250205	200700	5799582640	19030	19030	19030	19030	0
109	20250205	200600	5799582640	19030	19030	19030	19030	0
110	20250205	200500	5799582640	19030	19030	19030	19030	0
111	20250205	200400	5799582640	19030	19030	19030	19030	0
112	20250205	200300	5799582640	19030	19030	19030	19030	0
113	20250205	200200	5799582640	19030	19030	19030	19030	0
114	20250205	200100	5799582640	19030	19030	19030	19030	0
115	20250205	200000	5799582640	19030	19030	19030	19030	0
116	20250205	195900	5799582640	19030	19030	19030	19030	0
117	20250205	195800	5799582640	19030	19030	19030	19030	0
118	20250205	195700	5799582640	19030	19030	19030	19030	0
119	20250205	195600	5799582640	19030	19030	19030	19030	0
120	20250205	195500	5799582640	19030	19030	19030	19030	0
121	20250205	195400	5799582640	19030	19030	19030	19030	0
122	20250205	195300	5799582640	19030	19030	19030	19030	3774
123	20250205	195200	5799582640	19030	19030	19030	19030	0
124	20250205	195100	5799582640	19030	19030	19030	19030	0
125	20250205	195000	5799582640	19030	19030	19030	19030	0
126	20250205	194900	5799582640	19030	19030	19030	19030	0
127	20250205	194800	5799582640	19030	19030	19030	19030	0
128	20250205	194700	5799582640	19030	19030	19030	19030	0
129	20250205	194600	5799582640	19030	19030	19030	19030	0
130	20250205	194500	5799582640	19030	19030	19030	19030	0
131	20250205	194400	5799582640	19030	19030	19030	19030	0
132	20250205	194300	5799582640	19030	19030	19030	19030	0
133	20250205	194200	5799582640	19030	19030	19030	19030	0
134	20250205	194100	5799582640	19030	19030	19030	19030	0
135	20250205	194000	5799582640	19030	19030	19030	19030	0
136	20250205	193900	5799582640	19030	19030	19030	19030	0
137	20250205	193800	5799582640	19030	19030	19030	19030	0
138	20250205	193700	5799582640	19030	19030	19030	19030	0
139	20250205	193600	5799582640	19030	19030	19030	19030	0
140	20250205	193500	5799582640	19030	19030	19030	19030	0
141	20250205	193400	5799582640	19030	19030	19030	19030	0
142	20250205	193300	5799582640	19030	19030	19030	19030	0
143	20250205	193200	5799582640	19030	19030	19030	19030	0
144	20250205	193100	5799582640	19030	19030	19030	19030	0
145	20250205	193000	5799582640	19030	19030	19030	19030	0
146	20250205	192900	5799582640	19030	19030	19030	19030	0
147	20250205	192800	5799582640	19030	19030	19030	19030	0
148	20250205	192700	5799582640	19030	19030	19030	19030	0
149	20250205	192600	5799582640	19030	19030	19030	19030	0
150	20250205	192500	5799582640	19030	19030	19030	19030	0
151	20250205	192400	5799582640	19030	19030	19030	19030	0
152	20250205	192300	5799582640	19030	19030	19030	19030	3774
153	20250205	192200	5799582640	19030	19030	19030	19030	0
154	20250205	192100	5799582640	19030	19030	19030	19030	0
155	20250205	192000	5799582640	19030	19030	19030	19030	0
156	20250205	191900	5799582640	19030	19030	19030	19030	0
157	20250205	191800	5799582640	19030	19030	19030	19030	0
158	20250205	191700	5799582640	19030	19030	19030	19030	0
159	20250205	191600	5799582640	19030	19030	19030	19030	0
160	20250205	191500	5799582640	19030	19030	19030	19030	0
161	20250205	191400	5799582640	19030	19030	19030	19030	0
162	20250205	191300	5799582640	19030	19030	19030	19030	0
163	20250205	191200	5799582640	19030	19030	19030	19030	0
164	20250205	191100	5799582640	19030	19030	19030	19030	0
165	20250205	191000	5799582640	19030	19030	19030	19030	0
166	20250205	190900	5799582640	19030	19030	19030	19030	0
167	20250205	190800	5799582640	19030	19030	19030	19030	0
168	20250205	190700	5799582640	19030	19030	19030	19030	0
169	20250205	190600	5799582640	19030	19030	19030	19030	0
170	20250205	190500	5799582640	19030	19030	19030	19030	0
171	20250205	190400	5799582640	19030	19030	19030	19030	0
172	20250205	190300	5799582640	19030	19030	19030	19030	0
173	20250205	190200	5799582640	19030	19030	19030	19030	0
174	20250205	190100	5799582640	19030	19030	19030	19030	0
175	20250205	190000	5799582640	19030	19030	19030	19030	0
176	20250205	185900	5799582640	19030	19030	19030	19030	0
177	20250205	185800	5799582640	19030	19030	19030	19030	0
178	20250205	185700	5799582640	19030	19030	19030	19030	0
179	20250205	185600	5799582640	19030	19030	19030	19030	0
180	20250205	185500	5799582640	19030	19030	19030	19030	0
181	20250205	185400	5799582640	19030	19030	19030	19030	0
182	20250205	185300	5799582640	19030	19030	19030	19030	3774
183	20250205	185200	5799582640	19030	19030	19030	19030	0
184	20250205	185100	5799582640	19030	19030	19030	19030	0
185	20250205	185000	5799582640	19030	19030	19030	19030	0
186	20250205	184900	5799582640	19030	19030	19030	19030	0
187	20250205	184800	5799582640	19030	19030	19030	19030	0
188	20250205	184700	5799582640	19030	19030	19030	19030	0
189	20250205	184600	5799582640	19030	19030	19030	19030	0
190	20250205	184500	5799582640	19030	19030	19030	19030	0
191	20250205	184400	5799582640	19030	19030	19030	19030	0
192	20250205	184300	5799582640	19030	19030	19030	19030	0
193	20250205	184200	5799582640	19030	19030	19030	19030	0
194	20250205	184100	5799582640	19030	19030	19030	19030	0
195	20250205	184000	5799582640	19030	19030	19030	19030	0
196	20250205	183900	5799582640	19030	19030	19030	19030	0
197	20250205	183800	5799582640	19030	19030	19030	19030	0
198	20250205	183700	5799582640	19030	19030	19030	19030	0
199	20250205	183600	5799582640	19030	19030	19030	19030	0
200	20250205	183500	5799582640	19030	19030	19030	19030	0
201	20250205	183400	5799582640	19030	19030	19030	19030	0
202	20250205	183300	5799582640	19030	19030	19030	19030	0
203	20250205	183200	5799582640	19030	19030	19030	19030	0
204	20250205	183100	5799582640	19030	19030	19030	19030	0
205	20250205	183000	5799582640	19030	19030	19030	19030	0
206	20250205	182900	5799582640	19030	19030	19030	19030	0
207	20250205	182800	5799582640	19030	19030	19030	19030	0
208	20250205	182700	5799582640	19030	19030	19030	19030	0
209	20250205	182600	5799582640	19030	19030	19030	19030	0
210	20250205	182500	5799582640	19030	19030	19030	19030	0
211	20250205	182400	5799582640	19030	19030	19030	19030	0
212	20250205	182300	5799582640	19030	19030	19030	19030	3774
213	20250205	182200	5799582640	19030	19030	19030	19030	0
214	20250205	182100	5799582640	19030	19030	19030	19030	0
215	20250205	182000	5799582640	19030	19030	19030	19030	0
216	20250205	181900	5799582640	19030	19030	19030	19030	0
217	20250205	181800	5799582640	19030	19030	19030	19030	0
218	20250205	181700	5799582640	19030	19030	19030	19030	0
219	20250205	181600	5799582640	19030	19030	19030	19030	0
220	20250205	181500	5799582640	19030	19030	19030	19030	0
221	20250205	181400	5799582640	19030	19030	19030	19030	0
222	20250205	181300	5799582640	19030	19030	19030	19030	0
223	20250205	181200	5799582640	19030	19030	19030	19030	0
224	20250205	181100	5799582640	19030	19030	19030	19030	0
225	20250205	181000	5799582640	19030	19030	19030	19030	0
226	20250205	180900	5799582640	19030	19030	19030	19030	0
227	20250205	180800	5799582640	19030	19030	19030	19030	0
228	20250205	180700	5799582640	19030	19030	19030	19030	0
229	20250205	180600	5799582640	19030	19030	19030	19030	0
230	20250205	180500	5799582640	19030	19030	19030	19030	0
231	20250205	180400	5799582640	19030	19030	19030	19030	0
232	20250205	180300	5799582640	19030	19030	19030	19030	0
233	20250205	180200	5799582640	19030	19030	19030	19030	0
234	20250205	180100	5799582640	19030	19030	19030	19030	0
235	20250205	180000	5799582640	19030	19030	19030	19030	0
236	20250205	175900	5799582640	19030	19030	19030	19030	0
237	20250205	175800	5799582640	19030	19030	19030	19030	0
238	20250205	175700	5799582640	19030	19030	19030	19030	0
239	20250205	175600	5799582640	19030	19030	19030	19030	0
240	20250205	175500	5799582640	19030	19030	19030	19030	0
241	20250205	175400	5799582640	19030	19030	19030	19030	0
242	20250205	175300	5799582640	19030	19030	19030	19030	3774
243	20250205	175200	5799582640	19030	19030	19030	19030	0
244	20250205	175100	5799582640	19030	19030	19030	19030	0
245	20250205	175000	5799582640	19030	19030	19030	19030	0
246	20250205	174900	5799582640	19030	19030	19030	19030	0
247	20250205	174800	5799582640	19030	19030	19030	19030	0
248	20250205	174700	5799582640	19030	19030	19030	19030	0
249	20250205	174600	5799582640	19030	19030	19030	19030	0
250	20250205	174500	5799582640	19030	19030	19030	19030	0
251	20250205	174400	5799582640	19030	19030	19030	19030	0
252	20250205	174300	5799582640	19030	19030	19030	19030	0
253	20250205	174200	5799582640	19030	19030	19030	19030	0
254	20250205	174100	5799582640	19030	19030	19030	19030	0
255	20250205	174000	5799582640	19030	19030	19030	19030	0
256	20250205	173900	5799582640	19030	19030	19030	19030	0
257	20250205	173800	5799582640	19030	19030	19030	19030	0
258	20250205	173700	5799582640	19030	19030	19030	19030	0
259	20250205	173600	5799582640	19030	19030	19030	19030	0
260	20250205	173500	5799582640	19030	19030	19030	19030	0
261	20250205	173400	5799582640	19030	19030	19030	19030	0
262	20250205	173300	5799582640	19030	19030	19030	19030	0
263	20250205	173200	5799582640	19030	19030	19030	19030	0
264	20250205	173100	5799582640	19030	19030	19030	19030	0
265	20250205	173000	5799582640	19030	19030	19030	19030	0
266	20250205	172900	5799582640	19030	19030	19030	19030	0
267	20250205	172800	5799582640	19030	19030	19030	19030	0
268	20250205	172700	5799582640	19030	19030	19030	19030	0
269	20250205	172600	5799582640	19030	19030	19030	19030	0
270	20250205	172500	5799582640	19030	19030	19030	19030	0
271	20250205	172400	5799582640	19030	19030	19030	19030	0
272	20250205	172300	5799582640	19030	19030	19030	19030	3774
273	20250205	172200	5799582640	19030	19030	19030	19030	0
274	20250205	172100	5799582640	19030	19030	19030	19030	0
275	20250205	172000	5799582640	19030	19030	19030	19030	0
276	20250205	171900	5799582640	19030	19030	19030	19030	0
277	20250205	171800	5799582640	19030	19030	19030	19030	0
278	20250205	171700	5799582640	19030	19030	19030	19030	0
279	20250205	171600	5799582640	19030	19030	19030	19030	0
280	20250205	171500	5799582640	19030	19030	19030	19030	0
281	20250205	171400	5799582640	19030	19030	19030	19030	0
282	20250205	171300	5799582640	19030	19030	19030	19030	0
283	20250205	171200	5799582640	19030	19030	19030	19030	0
284	20250205	171100	5799582640	19030	19030	19030	19030	0
285	20250205	171000	5799582640	19030	19030	19030	19030	0
286	20250205	170900	5799582640	19030	19030	19030	19030	0
287	20250205	170800	5799582640	19030	19030	19030	19030	0
288	20250205	170700	5799582640	19030	19030	19030	19030	0
289	20250205	170600	5799582640	19030	19030	19030	19030	0
290	20250205	170500	5799582640	19030	19030	19030	19030	0
291	20250205	170400	5799582640	19030	19030	19030	19030	0
292	20250205	170300	5799582640	19030	19030	19030	19030	0
293	20250205	170200	5799582640	19030	19030	19030	19030	0
294	20250205	170100	5799582640	19030	19030	19030	19030	0
295	20250205	170000	5799582640	19030	19030	19030	19030	0
296	20250205	165900	5799582640	19030	19030	19030	19030	0
297	20250205	165800	5799582640	19030	19030	19030	19030	0
298	20250205	165700	5799582640	19030	19030	19030	19030	0
299	20250205	165600	5799582640	19030	19030	19030	19030	0
300	20250205	165500	5799582640	19030	19030	19030	19030	0
301	20250205	165400	5799582640	19030	19030	19030	19030	0
302	20250205	165300	5799582640	19030	19030	19030	19030	3774
303	20250205	165200	5799582640	19030	19030	19030	19030	0
304	20250205	165100	5799582640	19030	19030	19030	19030	0
305	20250205	165000	5799582640	19030	19030	19030	19030	0
306	20250205	164900	5799582640	19030	19030	19030	19030	0
307	20250205	164800	5799582640	19030	19030	19030	19030	0
308	20250205	164700	5799582640	19030	19030	19030	19030	0
309	20250205	164600	5799582640	19030	19030	19030	19030	0
310	20250205	164500	5799582640	19030	19030	19030	19030	0
311	20250205	164400	5799582640	19030	19030	19030	19030	0
312	20250205	164300	5799582640	19030	19030	19030	19030	0
313	20250205	164200	5799582640	19030	19030	19030	19030	0
314	20250205	164100	5799582640	19030	19030	19030	19030	0
315	20250205	164000	5799582640	19030	19030	19030	19030	0
316	20250205	163900	5799582640	19030	19030	19030	19030	0
317	20250205	163800	5799582640	19030	19030	19030	19030	0
318	20250205	163700	5799582640	19030	19030	19030	19030	0
319	20250205	163600	5799582640	19030	19030	19030	19030	0
320	20250205	163500	5799582640	19030	19030	19030	19030	0
321	20250205	163400	5799582640	19030	19030	19030	19030	0
322	20250205	163300	5799582640	19030	19030	19030	19030	0
323	20250205	163200	5799582640	19030	19030	19030	19030	0
324	20250205	163100	5799582640	19030	19030	19030	19030	0
325	20250205	163000	5799582640	19030	19030	19030	19030	0
326	20250205	162900	5799582640	19030	19030	19030	19030	0
327	20250205	162800	5799582640	19030	19030	19030	19030	0
328	20250205	162700	5799582640	19030	19030	19030	19030	0
329	20250205	162600	5799582640	19030	19030	19030	19030	0
330	20250205	162500	5799582640	19030	19030	19030	19030	0
331	20250205	162400	5799582640	19030	19030	19030	19030	0
332	20250205	162300	5799582640	19030	19030	19030	19030	3774
333	20250205	162200	5799582640	19030	19030	19030	19030	0
334	20250205	162100	5799582640	19030	19030	19030	19030	0
335	20250205	162000	5799582640	19030	19030	19030	19030	0
336	20250205	161900	5799582640	19030	19030	19030	19030	0
337	20250205	161800	5799582640	19030	19030	19030	19030	0
338	20250205	161700	5799582640	19030	19030	19030	19030	0
339	20250205	161600	5799582640	19030	19030	19030	19030	0
340	20250205	161500	5799582640	19030	19030	19030	19030	0
341	20250205	161400	5799582640	19030	19030	19030	19030	0
342	20250205	161300	5799582640	19030	19030	19030	19030	0
343	20250205	161200	5799582640	19030	19030	19030	19030	0
344	20250205	161100	5799582640	19030	19030	19030	19030	0
345	20250205	161000	5799582640	19030	19030	19030	19030	0
346	20250205	160900	5799582640	19030	19030	19030	19030	0
347	20250205	160800	5799582640	19030	19030	19030	19030	0
348	20250205	160700	5799582640	19030	19030	19030	19030	0
349	20250205	160600	5799582640	19030	19030	19030	19030	0
350	20250205	160500	5799582640	19030	19030	19030	19030	0
351	20250205	160400	5799582640	19030	19030	19030	19030	0
352	20250205	160300	5799582640	19030	19030	19030	19030	0
353	20250205	160200	5799582640	19030	19030	19030	19030	0
354	20250205	160100	5799582640	19030	19030	19030	19030	0
355	20250205	160000	5799582640	19030	19030	19030	19030	0
356	20250205	155900	5799582640	19030	19030	19030	19030	0
357	20250205	155800	5799582640	19030	19030	19030	19030	0
358	20250205	155700	5799582640	19030	19030	19030	19030	0
359	20250205	155600	5799582640	19030	19030	19030	19030	0
360	20250205	155500	5799582640	19030	19030	19030	19030	0
361	20250205	155400	5799582640	19030	19030	19030	19030	0
362	20250205	155300	5799582640	19030	19030	19030	19030	3774
363	20250205	155200	5799582640	19030	19030	19030	19030	0
364	20250205	155100	5799582640	19030	19030	19030	19030	0
365	20250205	155000	5799582640	19030	19030	19030	19030	0
366	20250205	154900	5799582640	19030	19030	19030	19030	0
367	20250205	154800	5799582640	19030	19030	19030	19030	0
368	20250205	154700	5799582640	19030	19030	19030	19030	0
369	20250205	154600	5799582640	19030	19030	19030	19030	0
370	20250205	154500	5799582640	19030	19030	19030	19030	0
371	20250205	154400	5799582640	19030	19030	19030	19030	0
372	20250205	154300	5799582640	19030	19030	19030	19030	0
373	20250205	154200	5799582640	19030	19030	19030	19030	0
374	20250205	154100	5799582640	19030	19030	19030	19030	0
375	20250205	154000	5799582640	19030	19030	19030	19030	0
376	20250205	153900	5799582640	19030	19030	19030	19030	0
377	20250205	153800	5799582640	19030	19030	19030	19030	0
378	20250205	153700	5799582640	19030	19030	19030	19030	0
379	20250205	153600	5799582640	19030	19030	19030	19030	0
380	20250205	153500	5799582640	19030	19030	19030	19030	0
381	20250205	153400	5799582640	19030	19030	19030	19030	0
382	20250205	153300	5799582640	19030	19030	19030	19030	0
383	20250205	153200	5799582640	19030	19030	19030	19030	0
384	20250205	153100	5799582640	19030	19030	19030	19030	0
385	20250205	153000	5799582640	19030	19030	19030	19030	3774
386	20250205	152900	5727763420	19000	19000	19000	19000	0
387	20250205	152800	5727763420	19000	19000	19000	19000	0
388	20250205	152700	5727763420	19000	19000	19000	19000	0
389	20250205	152600	5727763420	19000	19000	19000	19000	0
390	20250205	152500	5727763420	19000	19000	19000	19000	0
391	20250205	152400	5727763420	19000	19000	19000	19000	0
392	20250205	152300	5727763420	19000	19000	19000	19000	0
393	20250205	152200	5727763420	19000	19000	19000	19000	0
394	20250205	152100	5727763420	19000	19000	19000	19000	0
395	20250205	152000	5727763420	19000	19000	19000	19000	0
396	20250205	151900	5727763420	19000	18960	19010	18960	624
397	20250205	151800	5715919360	18960	18970	18980	18950	2589
398	20250205	151700	5666822020	18980	18990	18990	18970	1282
399	20250205	151600	5642490990	18990	18980	18990	18980	274
400	20250205	151500	5637290460	18970	19030	19030	18960	2626
401	20250205	151400	5587400440	19050	19010	19050	19010	721
402	20250205	151300	5573685290	19010	19000	19040	18990	638
403	20250205	151200	5561553770	18990	18980	18990	18970	995
404	20250205	151100	5542673020	18980	18990	19000	18980	646
405	20250205	151000	5530407480	18990	19020	19020	18980	2133
406	20250205	150900	5489875100	19020	19080	19080	19020	1022
407	20250205	150800	5470409810	19080	19080	19080	19070	707
408	20250205	150700	5456921840	19080	19070	19080	19060	687
409	20250205	150600	5443815260	19080	19080	19090	19040	789
410	20250205	150500	5428777710	19080	19070	19100	19070	461
411	20250205	150400	5419981120	19080	19100	19120	19080	1484
412	20250205	150300	5391652630	19100	19100	19100	19090	701
413	20250205	150200	5378263900	19100	19080	19100	19080	812
414	20250205	150100	5362759860	19080	19040	19080	19040	1309
415	20250205	150000	5337798540	19040	19020	19040	19010	605
416	20250205	145900	5326286920	19020	19000	19060	19000	876
417	20250205	145800	5309623910	19000	19070	19070	18970	1347
418	20250205	145700	5284027520	19080	19040	19140	19020	862
419	20250205	145600	5267595260	19030	18990	19030	18990	454
420	20250205	145500	5258963910	18980	18990	18990	18970	646
421	20250205	145400	5246707420	18990	19030	19050	18980	1780
422	20250205	145300	5212886080	19030	19050	19050	19020	1492
423	20250205	145200	5184503710	19020	19110	19110	19000	2259
424	20250205	145100	5141483060	19130	19050	19130	19050	401
425	20250205	145000	5133823810	19050	19160	19160	19040	621
426	20250205	144900	5121946960	19190	19190	19220	19130	557
427	20250205	144800	5111250920	19200	18960	19220	18950	4504
428	20250205	144700	5025476010	18960	18950	18960	18930	2049
429	20250205	144600	4986675670	18930	19010	19020	18930	1705
430	20250205	144500	4954312200	19010	19030	19030	18930	6656
431	20250205	144400	4827907550	19030	19040	19050	19030	629
432	20250205	144300	4815929520	19060	19100	19100	19040	2827
433	20250205	144200	4762018050	19100	19140	19140	19100	1083
434	20250205	144100	4741313340	19130	19140	19150	19130	251
435	20250205	144000	4736508970	19130	19160	19160	19130	250
436	20250205	143900	4731723880	19160	19150	19160	19150	413
437	20250205	143800	4723814870	19160	19200	19200	19150	628
438	20250205	143700	4711775420	19190	19160	19240	19160	369
439	20250205	143600	4704690490	19160	19160	19160	19150	171
440	20250205	143500	4701414610	19170	19150	19210	19150	500
441	20250205	143400	4691834290	19150	19130	19170	19130	239
442	20250205	143300	4687259600	19160	19190	19190	19080	2057
443	20250205	143200	4647966130	19200	19140	19200	19140	252
444	20250205	143100	4643135420	19130	19110	19130	19100	3668
445	20250205	143000	4573071170	19110	19130	19130	19100	1746
446	20250205	142900	4539701970	19130	19160	19160	19130	352
447	20250205	142800	4532963550	19160	19140	19160	19140	391
448	20250205	142700	4525475520	19140	19120	19160	19110	619
449	20250205	142600	4513631180	19120	19160	19160	19110	61
450	20250205	142500	4512464800	19160	19140	19200	19100	2495
451	20250205	142400	4464720800	19130	19120	19150	19110	290
452	20250205	142300	4459172040	19130	19130	19130	19120	590
453	20250205	142200	4447890520	19140	19150	19190	19110	711
454	20250205	142100	4434293130	19200	19150	19200	19150	410
455	20250205	142000	4426425890	19140	19110	19140	19100	2153
456	20250205	141900	4385267870	19110	19140	19140	19110	1104
457	20250205	141800	4364153110	19130	19140	19140	19120	1692
458	20250205	141700	4331791470	19130	19140	19150	19130	712
459	20250205	141600	4318166830	19140	19170	19170	19140	4290
460	20250205	141500	4236028080	19170	19160	19170	19160	1848
461	20250205	141400	4200618490	19160	19180	19190	19160	1079
462	20250205	141300	4179930730	19190	19180	19190	19180	190
463	20250205	141200	4176285310	19180	19210	19210	19170	696
464	20250205	141100	4162934030	19200	19190	19210	19190	238
465	20250205	141000	4158364240	19180	19210	19210	19180	519
466	20250205	140900	4148401870	19220	19220	19220	19200	165
467	20250205	140800	4145232350	19220	19230	19230	19220	124
468	20250205	140700	4142847990	19230	19240	19240	19230	184
469	20250205	140600	4139309610	19240	19250	19250	19240	298
470	20250205	140500	4133575140	19250	19220	19250	19220	176
471	20250205	140400	4130191460	19220	19200	19220	19190	720
472	20250205	140300	4116363950	19200	19210	19210	19190	199
473	20250205	140200	4112543170	19220	19220	19220	19190	199
474	20250205	140100	4108721840	19220	19200	19220	19180	277
475	20250205	140000	4103401960	19160	19180	19190	19160	486
476	20250205	135900	4094083860	19180	19170	19180	19170	274
477	20250205	135800	4088830560	19180	19170	19190	19170	132
478	20250205	135700	4086298810	19170	19170	19180	19160	1174
479	20250205	135600	4063799740	19170	19190	19190	19170	227
480	20250205	135500	4059445840	19190	19190	19200	19180	364
481	20250205	135400	4052461580	19200	19220	19220	19200	647
482	20250205	135300	4040038060	19220	19210	19220	19210	295
483	20250205	135200	4034371090	19220	19240	19240	19210	567
484	20250205	135100	4023471300	19270	19220	19270	19210	111
485	20250205	135000	4021337870	19230	19210	19240	19210	167
486	20250205	134900	4018127170	19210	19220	19220	19210	615
487	20250205	134800	4006312390	19210	19230	19230	19200	589
488	20250205	134700	3994994530	19220	19210	19220	19210	270
489	20250205	134600	3989806460	19210	19200	19230	19200	92
490	20250205	134500	3988039210	19210	19240	19240	19200	1449
491	20250205	134400	3960207760	19240	19250	19300	19240	181
492	20250205	134300	3956720600	19250	19230	19250	19220	1152
493	20250205	134200	3934575370	19230	19220	19240	19220	201
494	20250205	134100	3930711330	19240	19320	19320	19210	910
495	20250205	134000	3913193300	19320	19240	19320	19240	171
496	20250205	133900	3909898780	19250	19220	19250	19220	699
497	20250205	133800	3896456730	19220	19210	19220	19200	337
498	20250205	133700	3889980910	19210	19200	19210	19200	187
499	20250205	133600	3886389780	19210	19200	19210	19180	173
500	20250205	133500	3883068870	19200	19190	19200	19180	436
501	20250205	133400	3874697890	19200	19160	19200	19140	1230
502	20250205	133300	3851105600	19160	19230	19230	19160	1629
503	20250205	133200	3819849300	19230	19210	19250	19210	819
504	20250205	133100	3804112170	19200	19140	19200	19140	4918
505	20250205	133000	3709867600	19150	19200	19200	19150	3451
506	20250205	132900	3643719220	19200	19180	19220	19180	1495
507	20250205	132800	3615017200	19170	19230	19230	19160	1475
508	20250205	132700	3586697340	19220	19350	19350	19220	5341
509	20250205	132600	3483702330	19390	19390	19400	19350	2796
510	20250205	132500	3429557060	19400	19420	19420	19390	390
511	20250205	132400	3421990970	19420	19410	19420	19410	13
512	20250205	132300	3421738630	19420	19440	19440	19410	487
513	20250205	132200	3412277280	19440	19470	19470	19430	358
514	20250205	132100	3405315230	19470	19530	19530	19470	316
515	20250205	132000	3399153880	19490	19500	19530	19490	190
516	20250205	131900	3395448400	19500	19510	19520	19500	336
517	20250205	131800	3388893900	19510	19490	19510	19490	336
518	20250205	131700	3382342620	19490	19450	19490	19450	291
519	20250205	131600	3376672300	19470	19460	19470	19450	471
520	20250205	131500	3367507650	19480	19450	19480	19450	117
521	20250205	131400	3365228520	19450	19390	19450	19390	347
522	20250205	131300	3358481090	19370	19370	19450	19370	200
523	20250205	131200	3354605710	19360	19350	19370	19350	158
524	20250205	131100	3351547100	19350	19360	19370	19350	138
525	20250205	131000	3348875610	19360	19370	19370	19360	89
526	20250205	130900	3347152480	19370	19370	19370	19350	61
527	20250205	130800	3345971110	19330	19330	19370	19330	180
528	20250205	130700	3342485070	19370	19340	19370	19320	484
529	20250205	130600	3333124760	19310	19340	19340	19310	278
530	20250205	130500	3327754670	19340	19320	19340	19310	496
531	20250205	130400	3318173150	19310	19310	19320	19310	457
532	20250205	130300	3309344670	19310	19320	19350	19300	2623
533	20250205	130200	3258703360	19330	19420	19420	19320	2318
534	20250205	130100	3213838320	19400	19450	19450	19400	278
535	20250205	130000	3208445070	19380	19440	19450	19380	648
536	20250205	125900	3195863580	19380	19370	19400	19360	1845
537	20250205	125800	3160109250	19370	19320	19370	19320	231
538	20250205	125700	3155639260	19320	19330	19330	19310	583
539	20250205	125600	3144379110	19330	19390	19400	19330	3178
540	20250205	125500	3082787240	19390	19340	19390	19340	765
541	20250205	125400	3067973800	19350	19370	19390	19350	2753
542	20250205	125300	3014696760	19380	19440	19440	19380	4399
543	20250205	125200	2929308840	19430	19490	19490	19430	3308
544	20250205	125100	2864950940	19490	19500	19500	19470	56
545	20250205	125000	2863859520	19500	19490	19500	19470	1538
546	20250205	124900	2833906240	19480	19500	19500	19480	806
547	20250205	124800	2818202160	19490	19580	19580	19480	4606
548	20250205	124700	2728379970	19540	19600	19600	19540	1744
549	20250205	124600	2694276220	19580	19580	19600	19580	214
550	20250205	124500	2690083300	19570	19570	19570	19570	11
551	20250205	124400	2689868030	19550	19570	19570	19540	475
552	20250205	124300	2680584100	19510	19610	19610	19510	2346
553	20250205	124200	2634690820	19610	19610	19610	19590	1895
554	20250205	124100	2597561600	19600	19660	19660	19600	2827
555	20250205	124000	2542090980	19660	19710	19710	19660	2880
556	20250205	123900	2485395120	19710	19740	19740	19710	2870
557	20250205	123800	2428800330	19750	19750	19760	19750	146
558	20250205	123700	2425916640	19750	19750	19760	19750	164
559	20250205	123600	2422677210	19770	19770	19770	19750	129
560	20250205	123500	2420128140	19770	19800	19800	19770	195
561	20250205	123400	2416271200	19810	19820	19820	19810	50
562	20250205	123300	2415280210	19850	19850	19850	19850	1
563	20250205	123200	2415260360	19810	19790	19810	19790	323
564	20250205	123100	2408864480	19800	19780	19800	19780	155
565	20250205	123000	2405797180	19780	19760	19780	19760	68
566	20250205	122900	2404452680	19760	19750	19760	19750	11
567	20250205	122800	2404235330	19770	19790	19800	19760	264
568	20250205	122700	2399015560	19780	19800	19800	19780	51
569	20250205	122600	2398006760	19780	19780	19780	19780	0
570	20250205	122500	2398006760	19780	19780	19780	19780	69
571	20250205	122400	2396641940	19780	19780	19780	19780	49
572	20250205	122300	2395672720	19760	19800	19800	19760	90
573	20250205	122200	2393892610	19780	19780	19780	19780	0
574	20250205	122100	2393892610	19780	19800	19800	19780	99
575	20250205	122000	2391933290	19760	19800	19800	19760	196
576	20250205	121900	2388060290	19780	19790	19800	19780	59
577	20250205	121800	2386892680	19800	19800	19800	19790	228
578	20250205	121700	2382378840	19790	19780	19790	19780	59
579	20250205	121600	2381211810	19800	19750	19800	19750	302
580	20250205	121500	2375243280	19750	19740	19750	19740	94
581	20250205	121400	2373387590	19750	19780	19780	19740	1121
582	20250205	121300	2351254770	19760	19770	19770	19760	46
583	20250205	121200	2350345360	19770	19770	19770	19770	45
584	20250205	121100	2349455710	19770	19770	19770	19770	0
585	20250205	121000	2349455710	19770	19770	19770	19770	67
586	20250205	120900	2348131120	19780	19850	19850	19780	119
587	20250205	120800	2345776670	19780	19780	19780	19780	0
588	20250205	120700	2345776670	19780	19760	19850	19760	267
589	20250205	120600	2340486350	19770	19760	19770	19750	54
590	20250205	120500	2339419330	19760	19760	19770	19760	178
591	20250205	120400	2335902040	19760	19760	19760	19760	51
592	20250205	120300	2334894280	19760	19760	19770	19750	647
593	20250205	120200	2322109700	19800	19800	19800	19760	188
594	20250205	120100	2318391800	19810	19810	19810	19810	1
595	20250205	120000	2318371990	19800	19800	19800	19800	65
596	20250205	115900	2317084990	19800	19790	19810	19760	239
597	20250205	115800	2312358990	19800	19800	19800	19800	67
598	20250205	115700	2311032390	19790	19800	19800	19780	65
599	20250205	115600	2309746060	19790	19800	19820	19770	145
600	20250205	115500	2306875090	19800	19800	19800	19800	0
601	20250205	115400	2306875090	19800	19800	19800	19800	46
602	20250205	115300	2305964290	19770	19800	19800	19770	106
603	20250205	115200	2303866940	19780	19810	19810	19780	379
604	20250205	115100	2296366690	19810	19810	19810	19810	65
605	20250205	115000	2295079040	19800	19800	19800	19800	3
606	20250205	114900	2295019640	19800	19810	19820	19790	858
607	20250205	114800	2278025110	19810	19790	19810	19790	59
608	20250205	114700	2276857400	19770	19770	19770	19770	712
609	20250205	114600	2262781160	19770	19810	19810	19760	806
610	20250205	114500	2246846590	19820	19820	19820	19820	0
611	20250205	114400	2246846590	19820	19820	19820	19820	3
612	20250205	114300	2246787130	19830	19770	19830	19750	582
613	20250205	114200	2235288230	19780	19820	19820	19780	500
614	20250205	114100	2225392560	19830	19820	19830	19820	64
615	20250205	114000	2224123640	19820	19840	19840	19820	143
616	20250205	113900	2221288020	19830	19830	19830	19830	0
617	20250205	113800	2221288020	19830	19830	19850	19820	242
618	20250205	113700	2216490470	19840	19840	19840	19830	135
619	20250205	113600	2213812210	19850	19870	19870	19850	116
620	20250205	113500	2211508330	19830	19830	19830	19830	4
621	20250205	113400	2211429010	19830	19820	19830	19820	16
622	20250205	113300	2211111760	19820	19860	19860	19810	53
623	20250205	113200	2210060400	19850	19870	19870	19850	83
624	20250205	113100	2208411790	19870	19860	19870	19860	54
625	20250205	113000	2207339240	19830	19830	19830	19830	3
626	20250205	112900	2207279750	19820	19820	19820	19820	56
627	20250205	112800	2206169830	19820	19870	19870	19820	221
628	20250205	112700	2201788530	19850	19870	19870	19850	155
629	20250205	112600	2198709750	19870	19870	19870	19870	18
630	20250205	112500	2198352090	19870	19880	19880	19870	56
631	20250205	112400	2197239310	19880	19880	19890	19880	52
632	20250205	112300	2196205540	19880	19870	19880	19870	256
633	20250205	112200	2191118330	19870	19890	19890	19870	231
634	20250205	112100	2186527750	19890	19890	19890	19890	0
635	20250205	112000	2186527750	19890	19890	19890	19870	87
636	20250205	111900	2184798420	19870	19890	19890	19870	60
637	20250205	111800	2183605420	19890	19880	19890	19880	62
638	20250205	111700	2182372720	19840	19880	19880	19840	14
639	20250205	111600	2182094540	19850	19840	19850	19840	213
640	20250205	111500	2177866520	19830	19840	19840	19830	81
641	20250205	111400	2176259970	19850	19880	19880	19850	143
642	20250205	111300	2173420200	19880	19880	19880	19880	64
643	20250205	111200	2172147880	19890	19860	19890	19860	106
644	20250205	111100	2170040640	19860	19860	19860	19850	77
645	20250205	111000	2168511450	19860	19890	19890	19850	127
646	20250205	110900	2165989230	19890	19870	19890	19870	491
647	20250205	110800	2156231120	19870	19870	19870	19870	159
648	20250205	110700	2153071790	19870	19860	19870	19860	169
649	20250205	110600	2149714060	19830	19830	19830	19830	6
650	20250205	110500	2149595080	19840	19810	19840	19810	482
651	20250205	110400	2140041740	19820	19830	19830	19820	148
652	20250205	110300	2137107750	19840	19840	19840	19840	50
653	20250205	110200	2136115750	19870	19870	19870	19840	292
654	20250205	110100	2130316330	19870	19830	19870	19830	79
655	20250205	110000	2128748940	19820	19820	19820	19820	54
656	20250205	105900	2127678660	19820	19850	19890	19820	415
657	20250205	105800	2119449920	19850	19790	19850	19790	90
658	20250205	105700	2117663720	19790	19790	19790	19790	3
659	20250205	105600	2117604350	19790	19790	19790	19760	182
660	20250205	105500	2114003560	19790	19820	19820	19760	662
661	20250205	105400	2100904850	19810	19850	19850	19810	251
662	20250205	105300	2095923690	19840	19840	19840	19840	0
663	20250205	105200	2095923690	19840	19850	19860	19840	164
664	20250205	105100	2092668130	19900	19850	19900	19840	66
665	20250205	105000	2091355080	19840	19850	19900	19840	1119
666	20250205	104900	2069140000	19850	19830	19850	19830	803
667	20250205	104800	2053208750	19800	19750	19800	19750	198
668	20250205	104700	2049288730	19750	19750	19780	19750	137
669	20250205	104600	2046581390	19740	19740	19740	19740	4
670	20250205	104500	2046502430	19720	19730	19730	19720	181
671	20250205	104400	2042932730	19720	19790	19790	19720	579
672	20250205	104300	2031500340	19790	19790	19790	19770	62
673	20250205	104200	2030273380	19790	19790	19790	19790	7
674	20250205	104100	2030134850	19790	19740	19790	19730	1052
675	20250205	104000	2009365920	19740	19740	19740	19740	5
676	20250205	103900	2009267220	19740	19730	19740	19730	902
677	20250205	103800	1991464460	19730	19730	19730	19730	20
678	20250205	103700	1991069860	19730	19730	19730	19730	44
679	20250205	103600	1990201740	19710	19710	19710	19710	3
680	20250205	103500	1990142610	19740	19700	19740	19700	122
681	20250205	103400	1987735060	19720	19700	19720	19700	281
682	20250205	103300	1982196480	19690	19720	19720	19690	1304
683	20250205	103200	1956506670	19730	19730	19730	19730	59
684	20250205	103100	1955342600	19740	19740	19740	19720	168
685	20250205	103000	1952028870	19730	19760	19760	19730	584
686	20250205	102900	1940502250	19760	19790	19790	19750	88
687	20250205	102800	1938763310	19790	19790	19790	19740	35
688	20250205	102700	1938070860	19740	19790	19790	19740	368
689	20250205	102600	1930799200	19790	19790	19790	19780	256
690	20250205	102500	1925734960	19780	19760	19780	19760	11
691	20250205	102400	1925517540	19780	19750	19780	19750	57
692	20250205	102300	1924390290	19750	19740	19750	19730	190
693	20250205	102200	1920638900	19730	19740	19740	19730	32
694	20250205	102100	1920007250	19720	19700	19730	19700	36
695	20250205	102000	1919297400	19700	19740	19750	19700	3385
696	20250205	101900	1852592710	19750	19760	19770	19750	1043
697	20250205	101800	1831983760	19760	19760	19760	19760	72
698	20250205	101700	1830561040	19740	19780	19780	19740	2195
699	20250205	101600	1787204620	19790	19800	19810	19790	306
700	20250205	101500	1781148010	19790	19820	19820	19790	1249
701	20250205	101400	1756416450	19830	19810	19840	19810	51
702	20250205	101300	1755405340	19810	19810	19830	19790	814
703	20250205	101200	1739284160	19830	19840	19840	19830	344
704	20250205	101100	1732461420	19840	19840	19850	19840	160
705	20250205	101000	1729287010	19850	19830	19890	19830	75
706	20250205	100900	1727796260	19830	19900	19900	19830	577
707	20250205	100800	1716336980	19900	19890	19940	19890	149
708	20250205	100700	1713371980	19880	19960	19960	19880	4449
709	20250205	100600	1624708340	19970	19980	19980	19970	323
710	20250205	100500	1618256840	19980	19990	19990	19980	126
711	20250205	100400	1615738850	19980	19980	19980	19980	255
712	20250205	100300	1610643950	20000	20000	20000	20000	334
713	20250205	100200	1603963950	20000	20000	20000	20000	37
714	20250205	100100	1603223950	20000	20000	20100	20000	690
715	20250205	100000	1589380350	20050	19970	20050	19970	2611
716	20250205	095900	1537155480	19970	19970	19970	19970	65
717	20250205	095800	1535857430	19970	19950	19980	19950	258
718	20250205	095700	1530704630	19950	19980	19980	19950	81
719	20250205	095600	1529086580	19980	19940	19980	19930	114
720	20250205	095500	1526812610	19940	19940	19940	19940	95
721	20250205	095400	1524918310	19940	19950	19950	19940	207
722	20250205	095300	1520789850	19950	19960	19960	19950	333
723	20250205	095200	1514145990	19950	19970	19970	19950	63
724	20250205	095100	1512888400	19970	19990	19990	19960	51
725	20250205	095000	1511869770	19990	19940	20000	19940	204
726	20250205	094900	1507789840	20000	19930	20000	19930	1099
727	20250205	094800	1485846810	19920	19910	20000	19910	1159
728	20250205	094700	1462682780	19920	19950	19950	19920	210
729	20250205	094600	1458498860	19940	19940	19950	19940	253
730	20250205	094500	1453452530	19940	19930	19980	19930	97
731	20250205	094400	1451518640	19920	19950	19950	19920	182
732	20250205	094300	1447887950	19940	19970	19990	19920	1741
733	20250205	094200	1413173900	19980	19980	20000	19970	1272
734	20250205	094100	1387740340	19970	19960	19970	19950	222
735	20250205	094000	1383311090	19960	19970	19980	19950	356
736	20250205	093900	1376204930	19980	19990	19990	19980	603
737	20250205	093800	1364151700	19990	20000	20000	19990	766
738	20250205	093700	1348836700	20000	20050	20100	20000	3449
739	20250205	093600	1279719850	20050	20050	20100	20000	7286
740	20250205	093500	1133505400	20000	20050	20050	20000	3794
741	20250205	093400	1057549150	20000	20000	20100	20000	1509
742	20250205	093300	1027324250	20000	20050	20100	20000	1026
743	20250205	093200	1006753450	20050	19880	20100	19880	11295
744	20250205	093100	780803600	19950	19840	19950	19840	2610
745	20250205	093000	728810390	19840	19830	19840	19830	328
746	20250205	092900	722304580	19840	19800	19840	19780	110
747	20250205	092800	720125160	19760	19730	19800	19730	373
748	20250205	092700	712758330	19730	19740	19740	19730	317
749	20250205	092600	706502700	19740	19750	19760	19740	753
750	20250205	092500	691630470	19750	19810	19820	19740	1652
751	20250205	092400	658987260	19820	19830	19830	19820	147
752	20250205	092300	656072300	19830	19850	19850	19830	17
753	20250205	092200	655734910	19850	19880	19880	19850	1197
754	20250205	092100	631968540	19890	19920	19920	19890	541
755	20250205	092000	621201130	19940	19860	19950	19860	3405
756	20250205	091900	553410430	19860	19800	19870	19800	1211
757	20250205	091800	529369340	19800	19850	19850	19750	1549
758	20250205	091700	498732800	19850	19840	19870	19840	271
759	20250205	091600	493350790	19840	19880	19880	19830	321
760	20250205	091500	486977960	19890	19750	19900	19750	784
761	20250205	091400	471396930	19750	19710	19910	19710	4273
762	20250205	091300	386467060	19800	19710	19840	19630	1582
763	20250205	091200	355279010	19800	19770	19800	19670	1476
764	20250205	091100	326099220	19770	19630	19770	19630	2829
765	20250205	091000	270375020	19630	19610	19640	19580	1991
766	20250205	090900	231347280	19600	19660	19660	19600	1401
767	20250205	090800	203847490	19660	19660	19680	19660	146
768	20250205	090700	200975530	19660	19660	19700	19650	645
769	20250205	090600	188278640	19650	19650	19660	19630	835
770	20250205	090500	171874280	19650	19700	19700	19650	1030
771	20250205	090400	151617630	19680	19770	19870	19650	676
772	20250205	090300	138300450	19780	19640	19890	19640	2054
773	20250205	090200	97607780	19650	19610	19770	19610	1722
774	20250205	090100	63759010	19600	19610	19680	19580	975
775	20250205	090000	44634540	19590	19670	19670	19580	2271