KissMeData/356680/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212400	104484315310	9650	9650	9650	9650	80882
3	20250206	212300	104484315310	9650	9650	9650	9650	0
4	20250206	212200	104484315310	9650	9650	9650	9650	0
5	20250206	212100	104484315310	9650	9650	9650	9650	0
6	20250206	212000	104484315310	9650	9650	9650	9650	0
7	20250206	211900	104484315310	9650	9650	9650	9650	0
8	20250206	211800	104484315310	9650	9650	9650	9650	0
9	20250206	211700	104484315310	9650	9650	9650	9650	0
10	20250206	211600	104484315310	9650	9650	9650	9650	0
11	20250206	211500	104484315310	9650	9650	9650	9650	0
12	20250206	211400	104484315310	9650	9650	9650	9650	0
13	20250206	211300	104484315310	9650	9650	9650	9650	0
14	20250206	211200	104484315310	9650	9650	9650	9650	0
15	20250206	211100	104484315310	9650	9650	9650	9650	0
16	20250206	211000	104484315310	9650	9650	9650	9650	0
17	20250206	210900	104484315310	9650	9650	9650	9650	0
18	20250206	210800	104484315310	9650	9650	9650	9650	0
19	20250206	210700	104484315310	9650	9650	9650	9650	0
20	20250206	210600	104484315310	9650	9650	9650	9650	0
21	20250206	210500	104484315310	9650	9650	9650	9650	0
22	20250206	210400	104484315310	9650	9650	9650	9650	0
23	20250206	210300	104484315310	9650	9650	9650	9650	0
24	20250206	210200	104484315310	9650	9650	9650	9650	0
25	20250206	210100	104484315310	9650	9650	9650	9650	0
26	20250206	210000	104484315310	9650	9650	9650	9650	0
27	20250206	205900	104484315310	9650	9650	9650	9650	0
28	20250206	205800	104484315310	9650	9650	9650	9650	0
29	20250206	205700	104484315310	9650	9650	9650	9650	0
30	20250206	205600	104484315310	9650	9650	9650	9650	0
31	20250206	205500	104484315310	9650	9650	9650	9650	0
32	20250206	205400	104484315310	9650	9650	9650	9650	80882
33	20250206	205300	104484315310	9650	9650	9650	9650	0
34	20250206	205200	104484315310	9650	9650	9650	9650	0
35	20250206	205100	104484315310	9650	9650	9650	9650	0
36	20250206	205000	104484315310	9650	9650	9650	9650	0
37	20250206	204900	104484315310	9650	9650	9650	9650	0
38	20250206	204800	104484315310	9650	9650	9650	9650	0
39	20250206	204700	104484315310	9650	9650	9650	9650	0
40	20250206	204600	104484315310	9650	9650	9650	9650	0
41	20250206	204500	104484315310	9650	9650	9650	9650	0
42	20250206	204400	104484315310	9650	9650	9650	9650	0
43	20250206	204300	104484315310	9650	9650	9650	9650	0
44	20250206	204200	104484315310	9650	9650	9650	9650	0
45	20250206	204100	104484315310	9650	9650	9650	9650	0
46	20250206	204000	104484315310	9650	9650	9650	9650	0
47	20250206	203900	104484315310	9650	9650	9650	9650	0
48	20250206	203800	104484315310	9650	9650	9650	9650	0
49	20250206	203700	104484315310	9650	9650	9650	9650	0
50	20250206	203600	104484315310	9650	9650	9650	9650	0
51	20250206	203500	104484315310	9650	9650	9650	9650	0
52	20250206	203400	104484315310	9650	9650	9650	9650	0
53	20250206	203300	104484315310	9650	9650	9650	9650	0
54	20250206	203200	104484315310	9650	9650	9650	9650	0
55	20250206	203100	104484315310	9650	9650	9650	9650	0
56	20250206	203000	104484315310	9650	9650	9650	9650	0
57	20250206	202900	104484315310	9650	9650	9650	9650	0
58	20250206	202800	104484315310	9650	9650	9650	9650	0
59	20250206	202700	104484315310	9650	9650	9650	9650	0
60	20250206	202600	104484315310	9650	9650	9650	9650	0
61	20250206	202500	104484315310	9650	9650	9650	9650	0
62	20250206	202400	104484315310	9650	9650	9650	9650	80882
63	20250206	202300	104484315310	9650	9650	9650	9650	0
64	20250206	202200	104484315310	9650	9650	9650	9650	0
65	20250206	202100	104484315310	9650	9650	9650	9650	0
66	20250206	202000	104484315310	9650	9650	9650	9650	0
67	20250206	201900	104484315310	9650	9650	9650	9650	0
68	20250206	201800	104484315310	9650	9650	9650	9650	0
69	20250206	201700	104484315310	9650	9650	9650	9650	0
70	20250206	201600	104484315310	9650	9650	9650	9650	0
71	20250206	201500	104484315310	9650	9650	9650	9650	0
72	20250206	201400	104484315310	9650	9650	9650	9650	0
73	20250206	201300	104484315310	9650	9650	9650	9650	0
74	20250206	201200	104484315310	9650	9650	9650	9650	0
75	20250206	201100	104484315310	9650	9650	9650	9650	0
76	20250206	201000	104484315310	9650	9650	9650	9650	0
77	20250206	200900	104484315310	9650	9650	9650	9650	0
78	20250206	200800	104484315310	9650	9650	9650	9650	0
79	20250206	200700	104484315310	9650	9650	9650	9650	0
80	20250206	200600	104484315310	9650	9650	9650	9650	0
81	20250206	200500	104484315310	9650	9650	9650	9650	0
82	20250206	200400	104484315310	9650	9650	9650	9650	0
83	20250206	200300	104484315310	9650	9650	9650	9650	0
84	20250206	200200	104484315310	9650	9650	9650	9650	0
85	20250206	200100	104484315310	9650	9650	9650	9650	0
86	20250206	200000	104484315310	9650	9650	9650	9650	0
87	20250206	195900	104484315310	9650	9650	9650	9650	0
88	20250206	195800	104484315310	9650	9650	9650	9650	0
89	20250206	195700	104484315310	9650	9650	9650	9650	0
90	20250206	195600	104484315310	9650	9650	9650	9650	0
91	20250206	195500	104484315310	9650	9650	9650	9650	0
92	20250206	195400	104484315310	9650	9650	9650	9650	80882
93	20250206	195300	104484315310	9650	9650	9650	9650	0
94	20250206	195200	104484315310	9650	9650	9650	9650	0
95	20250206	195100	104484315310	9650	9650	9650	9650	0
96	20250206	195000	104484315310	9650	9650	9650	9650	0
97	20250206	194900	104484315310	9650	9650	9650	9650	0
98	20250206	194800	104484315310	9650	9650	9650	9650	0
99	20250206	194700	104484315310	9650	9650	9650	9650	0
100	20250206	194600	104484315310	9650	9650	9650	9650	0
101	20250206	194500	104484315310	9650	9650	9650	9650	0
102	20250206	194400	104484315310	9650	9650	9650	9650	0
103	20250206	194300	104484315310	9650	9650	9650	9650	0
104	20250206	194200	104484315310	9650	9650	9650	9650	0
105	20250206	194100	104484315310	9650	9650	9650	9650	0
106	20250206	194000	104484315310	9650	9650	9650	9650	0
107	20250206	193900	104484315310	9650	9650	9650	9650	0
108	20250206	193800	104484315310	9650	9650	9650	9650	0
109	20250206	193700	104484315310	9650	9650	9650	9650	0
110	20250206	193600	104484315310	9650	9650	9650	9650	0
111	20250206	193500	104484315310	9650	9650	9650	9650	0
112	20250206	193400	104484315310	9650	9650	9650	9650	0
113	20250206	193300	104484315310	9650	9650	9650	9650	0
114	20250206	193200	104484315310	9650	9650	9650	9650	0
115	20250206	193100	104484315310	9650	9650	9650	9650	0
116	20250206	193000	104484315310	9650	9650	9650	9650	0
117	20250206	192900	104484315310	9650	9650	9650	9650	0
118	20250206	192800	104484315310	9650	9650	9650	9650	0
119	20250206	192700	104484315310	9650	9650	9650	9650	0
120	20250206	192600	104484315310	9650	9650	9650	9650	0
121	20250206	192500	104484315310	9650	9650	9650	9650	0
122	20250206	192400	104484315310	9650	9650	9650	9650	80882
123	20250206	192300	104484315310	9650	9650	9650	9650	0
124	20250206	192200	104484315310	9650	9650	9650	9650	0
125	20250206	192100	104484315310	9650	9650	9650	9650	0
126	20250206	192000	104484315310	9650	9650	9650	9650	0
127	20250206	191900	104484315310	9650	9650	9650	9650	0
128	20250206	191800	104484315310	9650	9650	9650	9650	0
129	20250206	191700	104484315310	9650	9650	9650	9650	0
130	20250206	191600	104484315310	9650	9650	9650	9650	0
131	20250206	191500	104484315310	9650	9650	9650	9650	0
132	20250206	191400	104484315310	9650	9650	9650	9650	0
133	20250206	191300	104484315310	9650	9650	9650	9650	0
134	20250206	191200	104484315310	9650	9650	9650	9650	0
135	20250206	191100	104484315310	9650	9650	9650	9650	0
136	20250206	191000	104484315310	9650	9650	9650	9650	0
137	20250206	190900	104484315310	9650	9650	9650	9650	0
138	20250206	190800	104484315310	9650	9650	9650	9650	0
139	20250206	190700	104484315310	9650	9650	9650	9650	0
140	20250206	190600	104484315310	9650	9650	9650	9650	0
141	20250206	190500	104484315310	9650	9650	9650	9650	0
142	20250206	190400	104484315310	9650	9650	9650	9650	0
143	20250206	190300	104484315310	9650	9650	9650	9650	0
144	20250206	190200	104484315310	9650	9650	9650	9650	0
145	20250206	190100	104484315310	9650	9650	9650	9650	0
146	20250206	190000	104484315310	9650	9650	9650	9650	0
147	20250206	185900	104484315310	9650	9650	9650	9650	0
148	20250206	185800	104484315310	9650	9650	9650	9650	0
149	20250206	185700	104484315310	9650	9650	9650	9650	0
150	20250206	185600	104484315310	9650	9650	9650	9650	0
151	20250206	185500	104484315310	9650	9650	9650	9650	0
152	20250206	185400	104484315310	9650	9650	9650	9650	80882
153	20250206	185300	104484315310	9650	9650	9650	9650	0
154	20250206	185200	104484315310	9650	9650	9650	9650	0
155	20250206	185100	104484315310	9650	9650	9650	9650	0
156	20250206	185000	104484315310	9650	9650	9650	9650	0
157	20250206	184900	104484315310	9650	9650	9650	9650	0
158	20250206	184800	104484315310	9650	9650	9650	9650	0
159	20250206	184700	104484315310	9650	9650	9650	9650	0
160	20250206	184600	104484315310	9650	9650	9650	9650	0
161	20250206	184500	104484315310	9650	9650	9650	9650	0
162	20250206	184400	104484315310	9650	9650	9650	9650	0
163	20250206	184300	104484315310	9650	9650	9650	9650	0
164	20250206	184200	104484315310	9650	9650	9650	9650	0
165	20250206	184100	104484315310	9650	9650	9650	9650	0
166	20250206	184000	104484315310	9650	9650	9650	9650	0
167	20250206	183900	104484315310	9650	9650	9650	9650	0
168	20250206	183800	104484315310	9650	9650	9650	9650	0
169	20250206	183700	104484315310	9650	9650	9650	9650	0
170	20250206	183600	104484315310	9650	9650	9650	9650	0
171	20250206	183500	104484315310	9650	9650	9650	9650	0
172	20250206	183400	104484315310	9650	9650	9650	9650	0
173	20250206	183300	104484315310	9650	9650	9650	9650	0
174	20250206	183200	104484315310	9650	9650	9650	9650	0
175	20250206	183100	104484315310	9650	9650	9650	9650	0
176	20250206	183000	104484315310	9650	9650	9650	9650	0
177	20250206	182900	104484315310	9650	9650	9650	9650	0
178	20250206	182800	104484315310	9650	9650	9650	9650	0
179	20250206	182700	104484315310	9650	9650	9650	9650	0
180	20250206	182600	104484315310	9650	9650	9650	9650	0
181	20250206	182500	104484315310	9650	9650	9650	9650	0
182	20250206	182400	104484315310	9650	9650	9650	9650	80882
183	20250206	182300	104484315310	9650	9650	9650	9650	0
184	20250206	182200	104484315310	9650	9650	9650	9650	0
185	20250206	182100	104484315310	9650	9650	9650	9650	0
186	20250206	182000	104484315310	9650	9650	9650	9650	0
187	20250206	181900	104484315310	9650	9650	9650	9650	0
188	20250206	181800	104484315310	9650	9650	9650	9650	0
189	20250206	181700	104484315310	9650	9650	9650	9650	0
190	20250206	181600	104484315310	9650	9650	9650	9650	0
191	20250206	181500	104484315310	9650	9650	9650	9650	0
192	20250206	181400	104484315310	9650	9650	9650	9650	0
193	20250206	181300	104484315310	9650	9650	9650	9650	0
194	20250206	181200	104484315310	9650	9650	9650	9650	0
195	20250206	181100	104484315310	9650	9650	9650	9650	0
196	20250206	181000	104484315310	9650	9650	9650	9650	0
197	20250206	180900	104484315310	9650	9650	9650	9650	0
198	20250206	180800	104484315310	9650	9650	9650	9650	0
199	20250206	180700	104484315310	9650	9650	9650	9650	0
200	20250206	180600	104484315310	9650	9650	9650	9650	0
201	20250206	180500	104484315310	9650	9650	9650	9650	0
202	20250206	180400	104484315310	9650	9650	9650	9650	0
203	20250206	180300	104484315310	9650	9650	9650	9650	0
204	20250206	180200	104484315310	9650	9650	9650	9650	0
205	20250206	180100	104484315310	9650	9650	9650	9650	0
206	20250206	180000	104484315310	9650	9650	9650	9650	0
207	20250206	175900	104484315310	9650	9650	9650	9650	0
208	20250206	175800	104484315310	9650	9650	9650	9650	0
209	20250206	175700	104484315310	9650	9650	9650	9650	0
210	20250206	175600	104484315310	9650	9650	9650	9650	0
211	20250206	175500	104484315310	9650	9650	9650	9650	0
212	20250206	175400	104484315310	9650	9650	9650	9650	80882
213	20250206	175300	104484315310	9650	9650	9650	9650	0
214	20250206	175200	104484315310	9650	9650	9650	9650	0
215	20250206	175100	104484315310	9650	9650	9650	9650	0
216	20250206	175000	104484315310	9650	9650	9650	9650	0
217	20250206	174900	104484315310	9650	9650	9650	9650	0
218	20250206	174800	104484315310	9650	9650	9650	9650	0
219	20250206	174700	104484315310	9650	9650	9650	9650	0
220	20250206	174600	104484315310	9650	9650	9650	9650	0
221	20250206	174500	104484315310	9650	9650	9650	9650	0
222	20250206	174400	104484315310	9650	9650	9650	9650	0
223	20250206	174300	104484315310	9650	9650	9650	9650	0
224	20250206	174200	104484315310	9650	9650	9650	9650	0
225	20250206	174100	104484315310	9650	9650	9650	9650	0
226	20250206	174000	104484315310	9650	9650	9650	9650	0
227	20250206	173900	104484315310	9650	9650	9650	9650	0
228	20250206	173800	104484315310	9650	9650	9650	9650	0
229	20250206	173700	104484315310	9650	9650	9650	9650	0
230	20250206	173600	104484315310	9650	9650	9650	9650	0
231	20250206	173500	104484315310	9650	9650	9650	9650	0
232	20250206	173400	104484315310	9650	9650	9650	9650	0
233	20250206	173300	104484315310	9650	9650	9650	9650	0
234	20250206	173200	104484315310	9650	9650	9650	9650	0
235	20250206	173100	104484315310	9650	9650	9650	9650	0
236	20250206	173000	104484315310	9650	9650	9650	9650	0
237	20250206	172900	104484315310	9650	9650	9650	9650	0
238	20250206	172800	104484315310	9650	9650	9650	9650	0
239	20250206	172700	104484315310	9650	9650	9650	9650	0
240	20250206	172600	104484315310	9650	9650	9650	9650	0
241	20250206	172500	104484315310	9650	9650	9650	9650	0
242	20250206	172400	104484315310	9650	9650	9650	9650	80882
243	20250206	172300	104484315310	9650	9650	9650	9650	0
244	20250206	172200	104484315310	9650	9650	9650	9650	0
245	20250206	172100	104484315310	9650	9650	9650	9650	0
246	20250206	172000	104484315310	9650	9650	9650	9650	0
247	20250206	171900	104484315310	9650	9650	9650	9650	0
248	20250206	171800	104484315310	9650	9650	9650	9650	0
249	20250206	171700	104484315310	9650	9650	9650	9650	0
250	20250206	171600	104484315310	9650	9650	9650	9650	0
251	20250206	171500	104484315310	9650	9650	9650	9650	0
252	20250206	171400	104484315310	9650	9650	9650	9650	0
253	20250206	171300	104484315310	9650	9650	9650	9650	0
254	20250206	171200	104484315310	9650	9650	9650	9650	0
255	20250206	171100	104484315310	9650	9650	9650	9650	0
256	20250206	171000	104484315310	9650	9650	9650	9650	0
257	20250206	170900	104484315310	9650	9650	9650	9650	0
258	20250206	170800	104484315310	9650	9650	9650	9650	0
259	20250206	170700	104484315310	9650	9650	9650	9650	0
260	20250206	170600	104484315310	9650	9650	9650	9650	0
261	20250206	170500	104484315310	9650	9650	9650	9650	0
262	20250206	170400	104484315310	9650	9650	9650	9650	0
263	20250206	170300	104484315310	9650	9650	9650	9650	0
264	20250206	170200	104484315310	9650	9650	9650	9650	0
265	20250206	170100	104484315310	9650	9650	9650	9650	0
266	20250206	170000	104484315310	9650	9650	9650	9650	0
267	20250206	165900	104484315310	9650	9650	9650	9650	0
268	20250206	165800	104484315310	9650	9650	9650	9650	0
269	20250206	165700	104484315310	9650	9650	9650	9650	0
270	20250206	165600	104484315310	9650	9650	9650	9650	0
271	20250206	165500	104484315310	9650	9650	9650	9650	0
272	20250206	165400	104484315310	9650	9650	9650	9650	80882
273	20250206	165300	104484315310	9650	9650	9650	9650	0
274	20250206	165200	104484315310	9650	9650	9650	9650	0
275	20250206	165100	104484315310	9650	9650	9650	9650	0
276	20250206	165000	104484315310	9650	9650	9650	9650	0
277	20250206	164900	104484315310	9650	9650	9650	9650	0
278	20250206	164800	104484315310	9650	9650	9650	9650	0
279	20250206	164700	104484315310	9650	9650	9650	9650	0
280	20250206	164600	104484315310	9650	9650	9650	9650	0
281	20250206	164500	104484315310	9650	9650	9650	9650	0
282	20250206	164400	104484315310	9650	9650	9650	9650	0
283	20250206	164300	104484315310	9650	9650	9650	9650	0
284	20250206	164200	104484315310	9650	9650	9650	9650	0
285	20250206	164100	104484315310	9650	9650	9650	9650	0
286	20250206	164000	104484315310	9650	9650	9650	9650	0
287	20250206	163900	104484315310	9650	9650	9650	9650	0
288	20250206	163800	104484315310	9650	9650	9650	9650	0
289	20250206	163700	104484315310	9650	9650	9650	9650	0
290	20250206	163600	104484315310	9650	9650	9650	9650	0
291	20250206	163500	104484315310	9650	9650	9650	9650	0
292	20250206	163400	104484315310	9650	9650	9650	9650	0
293	20250206	163300	104484315310	9650	9650	9650	9650	0
294	20250206	163200	104484315310	9650	9650	9650	9650	0
295	20250206	163100	104484315310	9650	9650	9650	9650	0
296	20250206	163000	104484315310	9650	9650	9650	9650	0
297	20250206	162900	104484315310	9650	9650	9650	9650	0
298	20250206	162800	104484315310	9650	9650	9650	9650	0
299	20250206	162700	104484315310	9650	9650	9650	9650	0
300	20250206	162600	104484315310	9650	9650	9650	9650	0
301	20250206	162500	104484315310	9650	9650	9650	9650	0
302	20250206	162400	104484315310	9650	9650	9650	9650	80882
303	20250206	162300	104484315310	9650	9650	9650	9650	0
304	20250206	162200	104484315310	9650	9650	9650	9650	0
305	20250206	162100	104484315310	9650	9650	9650	9650	0
306	20250206	162000	104484315310	9650	9650	9650	9650	0
307	20250206	161900	104484315310	9650	9650	9650	9650	0
308	20250206	161800	104484315310	9650	9650	9650	9650	0
309	20250206	161700	104484315310	9650	9650	9650	9650	0
310	20250206	161600	104484315310	9650	9650	9650	9650	0
311	20250206	161500	104484315310	9650	9650	9650	9650	0
312	20250206	161400	104484315310	9650	9650	9650	9650	0
313	20250206	161300	104484315310	9650	9650	9650	9650	0
314	20250206	161200	104484315310	9650	9650	9650	9650	0
315	20250206	161100	104484315310	9650	9650	9650	9650	0
316	20250206	161000	104484315310	9650	9650	9650	9650	0
317	20250206	160900	104484315310	9650	9650	9650	9650	0
318	20250206	160800	104484315310	9650	9650	9650	9650	0
319	20250206	160700	104484315310	9650	9650	9650	9650	0
320	20250206	160600	104484315310	9650	9650	9650	9650	0
321	20250206	160500	104484315310	9650	9650	9650	9650	0
322	20250206	160400	104484315310	9650	9650	9650	9650	0
323	20250206	160300	104484315310	9650	9650	9650	9650	0
324	20250206	160200	104484315310	9650	9650	9650	9650	0
325	20250206	160100	104484315310	9650	9650	9650	9650	0
326	20250206	160000	104484315310	9650	9650	9650	9650	0
327	20250206	155900	104484315310	9650	9650	9650	9650	0
328	20250206	155800	104484315310	9650	9650	9650	9650	0
329	20250206	155700	104484315310	9650	9650	9650	9650	0
330	20250206	155600	104484315310	9650	9650	9650	9650	0
331	20250206	155500	104484315310	9650	9650	9650	9650	0
332	20250206	155400	104484315310	9650	9650	9650	9650	80882
333	20250206	155300	104484315310	9650	9650	9650	9650	0
334	20250206	155200	104484315310	9650	9650	9650	9650	0
335	20250206	155100	104484315310	9650	9650	9650	9650	0
336	20250206	155000	104484315310	9650	9650	9650	9650	0
337	20250206	154900	104484315310	9650	9650	9650	9650	0
338	20250206	154800	104484315310	9650	9650	9650	9650	0
339	20250206	154700	104484315310	9650	9650	9650	9650	0
340	20250206	154600	104484315310	9650	9650	9650	9650	0
341	20250206	154500	104484315310	9650	9650	9650	9650	0
342	20250206	154400	104484315310	9650	9650	9650	9650	0
343	20250206	154300	104484315310	9650	9650	9650	9650	0
344	20250206	154200	104484315310	9650	9650	9650	9650	0
345	20250206	154100	104484315310	9650	9650	9650	9650	0
346	20250206	154000	104484315310	9650	9650	9650	9650	0
347	20250206	153900	104484315310	9650	9650	9650	9650	0
348	20250206	153800	104484315310	9650	9650	9650	9650	0
349	20250206	153700	104484315310	9650	9650	9650	9650	0
350	20250206	153600	104484315310	9650	9650	9650	9650	0
351	20250206	153500	104484315310	9650	9650	9650	9650	0
352	20250206	153400	104484315310	9650	9650	9650	9650	0
353	20250206	153300	104484315310	9650	9650	9650	9650	0
354	20250206	153200	104484315310	9650	9650	9650	9650	0
355	20250206	153100	104484315310	9650	9650	9650	9650	0
356	20250206	153000	104484315310	9650	9650	9650	9650	80882
357	20250206	152900	103703804010	9650	9650	9650	9650	0
358	20250206	152800	103703804010	9650	9650	9650	9650	0
359	20250206	152700	103703804010	9650	9650	9650	9650	0
360	20250206	152600	103703804010	9650	9650	9650	9650	0
361	20250206	152500	103703804010	9650	9650	9650	9650	0
362	20250206	152400	103703804010	9650	9650	9650	9650	0
363	20250206	152300	103703804010	9650	9650	9650	9650	0
364	20250206	152200	103703804010	9650	9650	9650	9650	0
365	20250206	152100	103703804010	9650	9650	9650	9650	0
366	20250206	152000	103703804010	9650	9650	9650	9650	0
367	20250206	151900	103703804010	9650	9600	9650	9590	16195
368	20250206	151800	103548039490	9610	9560	9610	9560	30938
369	20250206	151700	103251507820	9570	9590	9600	9560	21903
370	20250206	151600	103041801700	9590	9610	9610	9590	6281
371	20250206	151500	102981500550	9600	9590	9610	9590	5263
372	20250206	151400	102930991890	9590	9600	9610	9590	7323
373	20250206	151300	102860747540	9600	9600	9610	9590	4221
374	20250206	151200	102820230080	9600	9610	9620	9600	9020
375	20250206	151100	102733567730	9610	9600	9620	9600	4211
376	20250206	151000	102693103610	9580	9580	9610	9570	17584
377	20250206	150900	102524577700	9560	9610	9620	9560	27162
378	20250206	150800	102264310160	9610	9640	9640	9600	10181
379	20250206	150700	102166385790	9640	9620	9640	9610	17115
380	20250206	150600	102001672030	9610	9630	9630	9600	39854
381	20250206	150500	101618801200	9620	9630	9630	9610	21564
382	20250206	150400	101411453590	9620	9650	9660	9620	23036
383	20250206	150300	101189470360	9650	9650	9670	9650	7455
384	20250206	150200	101117454660	9650	9680	9680	9650	9413
385	20250206	150100	101026518540	9670	9690	9700	9670	8088
386	20250206	150000	100948171310	9690	9660	9690	9650	6106
387	20250206	145900	100889118920	9650	9650	9670	9650	4268
388	20250206	145800	100847907250	9660	9670	9680	9650	11033
389	20250206	145700	100741278470	9670	9650	9680	9650	7208
390	20250206	145600	100671589780	9650	9670	9670	9650	3228
391	20250206	145500	100640410650	9660	9660	9670	9650	8244
392	20250206	145400	100560779110	9650	9680	9680	9650	9753
393	20250206	145300	100466569360	9670	9700	9700	9650	17140
394	20250206	145200	100300803870	9690	9700	9710	9670	9753
395	20250206	145100	100206328980	9710	9720	9720	9700	15766
396	20250206	145000	100053274110	9710	9730	9740	9710	10363
397	20250206	144900	99952573770	9730	9750	9760	9720	11548
398	20250206	144800	99840180000	9760	9750	9760	9740	36708
399	20250206	144700	99482144520	9750	9720	9750	9720	26488
400	20250206	144600	99224143850	9720	9700	9720	9690	15406
401	20250206	144500	99074617460	9700	9690	9700	9680	7099
402	20250206	144400	99005854250	9690	9680	9700	9680	3289
403	20250206	144300	98973987890	9680	9700	9700	9680	6828
404	20250206	144200	98907842460	9690	9660	9700	9660	8099
405	20250206	144100	98829428640	9660	9670	9670	9660	4419
406	20250206	144000	98786731080	9670	9650	9670	9650	2815
407	20250206	143900	98759524300	9650	9680	9680	9650	6229
408	20250206	143800	98699309010	9680	9690	9690	9680	560
409	20250206	143700	98693885850	9670	9680	9690	9670	3696
410	20250206	143600	98658102220	9670	9660	9680	9660	4495
411	20250206	143500	98614652510	9660	9670	9670	9660	3458
412	20250206	143400	98581247720	9660	9670	9680	9660	3335
413	20250206	143300	98548997970	9670	9660	9680	9660	2859
414	20250206	143200	98521345940	9660	9650	9690	9630	15980
415	20250206	143100	98367132250	9650	9660	9670	9650	7060
416	20250206	143000	98298953760	9660	9680	9680	9660	2887
417	20250206	142900	98271034320	9680	9670	9680	9670	2722
418	20250206	142800	98244710310	9670	9670	9670	9650	11644
419	20250206	142700	98132205640	9670	9680	9680	9660	5636
420	20250206	142600	98077712850	9680	9700	9710	9670	9929
421	20250206	142500	97981472800	9700	9700	9710	9700	3331
422	20250206	142400	97949160150	9700	9710	9710	9700	792
423	20250206	142300	97941474220	9700	9710	9720	9700	4748
424	20250206	142200	97895371440	9710	9710	9720	9700	5674
425	20250206	142100	97840266380	9710	9680	9710	9680	4699
426	20250206	142000	97794719360	9680	9690	9700	9680	5475
427	20250206	141900	97741701130	9690	9720	9720	9690	8944
428	20250206	141800	97654896700	9720	9720	9730	9710	9439
429	20250206	141700	97563140150	9720	9680	9720	9670	11380
430	20250206	141600	97452760010	9680	9680	9680	9670	2531
431	20250206	141500	97428283650	9670	9680	9680	9670	4470
432	20250206	141400	97385014550	9680	9680	9690	9680	996
433	20250206	141300	97375372410	9680	9670	9690	9660	3185
434	20250206	141200	97344570610	9660	9660	9670	9660	2434
435	20250206	141100	97321057010	9660	9650	9660	9640	5364
436	20250206	141000	97269302820	9650	9660	9660	9640	12870
437	20250206	140900	97145138440	9650	9650	9660	9650	1367
438	20250206	140800	97131942990	9650	9680	9690	9650	10449
439	20250206	140700	97030973310	9700	9690	9700	9680	4799
440	20250206	140600	96984479850	9700	9710	9710	9690	8754
441	20250206	140500	96899572870	9700	9710	9710	9700	3769
442	20250206	140400	96862996590	9710	9710	9720	9700	7442
443	20250206	140300	96790724530	9710	9690	9710	9690	3987
444	20250206	140200	96752065240	9690	9680	9700	9680	2117
445	20250206	140100	96731542610	9680	9670	9690	9660	3170
446	20250206	140000	96700863070	9660	9660	9680	9660	1810
447	20250206	135900	96683374990	9660	9660	9690	9650	2613
448	20250206	135800	96658127190	9660	9680	9690	9660	5978
449	20250206	135700	96600327970	9680	9700	9710	9680	10601
450	20250206	135600	96497553470	9690	9690	9700	9690	2384
451	20250206	135500	96474444080	9680	9690	9720	9680	24008
452	20250206	135400	96241528420	9680	9640	9700	9640	13261
453	20250206	135300	96113295530	9640	9650	9660	9630	8344
454	20250206	135200	96032864980	9650	9650	9660	9650	2041
455	20250206	135100	96013168960	9650	9650	9650	9640	1934
456	20250206	135000	95994507660	9650	9650	9660	9650	3283
457	20250206	134900	95962825790	9650	9660	9660	9650	1266
458	20250206	134800	95950608260	9650	9650	9660	9640	2375
459	20250206	134700	95927691780	9640	9620	9660	9620	9097
460	20250206	134600	95840143010	9620	9650	9650	9620	22858
461	20250206	134500	95620004850	9650	9640	9660	9640	6507
462	20250206	134400	95557217140	9640	9640	9650	9640	2129
463	20250206	134300	95536692120	9640	9660	9660	9640	3372
464	20250206	134200	95504162160	9660	9670	9670	9660	9281
465	20250206	134100	95414487560	9660	9660	9670	9650	4895
466	20250206	134000	95367205890	9650	9630	9660	9620	9512
467	20250206	133900	95275557370	9620	9630	9640	9610	12980
468	20250206	133800	95150665700	9630	9630	9640	9620	4233
469	20250206	133700	95109900940	9620	9630	9640	9620	9164
470	20250206	133600	95021651900	9630	9650	9650	9630	8830
471	20250206	133500	94936566440	9640	9660	9670	9640	6163
472	20250206	133400	94877094270	9660	9660	9670	9660	4207
473	20250206	133300	94836452760	9670	9650	9670	9650	8132
474	20250206	133200	94757942610	9650	9670	9680	9650	7579
475	20250206	133100	94684687330	9670	9680	9690	9670	10253
476	20250206	133000	94585424010	9680	9630	9680	9620	7020
477	20250206	132900	94517648040	9620	9650	9650	9620	15427
478	20250206	132800	94369057420	9650	9620	9660	9620	11124
479	20250206	132700	94261894540	9630	9650	9660	9620	25759
480	20250206	132600	94013866120	9650	9660	9670	9650	8105
481	20250206	132500	93935603470	9670	9640	9670	9640	14883
482	20250206	132400	93792017230	9640	9700	9710	9630	51841
483	20250206	132300	93291229280	9700	9720	9740	9700	17553
484	20250206	132200	93120630190	9740	9720	9740	9710	10998
485	20250206	132100	93013672460	9710	9710	9720	9690	14335
486	20250206	132000	92874475650	9710	9680	9720	9680	10782
487	20250206	131900	92769948410	9680	9690	9700	9670	22980
488	20250206	131800	92547393570	9700	9790	9790	9680	32893
489	20250206	131700	92227257450	9780	9740	9790	9730	35039
490	20250206	131600	91884953700	9750	9720	9750	9710	9531
491	20250206	131500	91792218270	9710	9720	9740	9710	9921
492	20250206	131400	91695772790	9730	9690	9750	9680	14165
493	20250206	131300	91558259050	9690	9670	9700	9670	12559
494	20250206	131200	91436580300	9680	9730	9730	9680	19196
495	20250206	131100	91250231580	9730	9680	9750	9680	29023
496	20250206	131000	90968281130	9680	9700	9710	9670	15067
497	20250206	130900	90822266730	9700	9690	9710	9670	11156
498	20250206	130800	90714162680	9690	9660	9720	9650	13711
499	20250206	130700	90581536970	9660	9660	9670	9640	21576
500	20250206	130600	90373286610	9660	9690	9700	9650	16235
501	20250206	130500	90216236960	9690	9670	9690	9640	22818
502	20250206	130400	89995843640	9670	9660	9680	9620	53359
503	20250206	130300	89480913580	9660	9760	9770	9650	65134
504	20250206	130200	88849675470	9760	9750	9780	9710	36374
505	20250206	130100	88495879180	9750	9840	9850	9740	53400
506	20250206	130000	87972814700	9850	9810	9850	9800	39937
507	20250206	125900	87580375990	9800	9830	9850	9750	53538
508	20250206	125800	87055290320	9840	9750	9850	9740	59490
509	20250206	125700	86472512150	9750	9790	9790	9690	93153
510	20250206	125600	85565444430	9780	9830	9890	9770	104543
511	20250206	125500	84536646200	9820	9750	9900	9750	244842
512	20250206	125400	82126084970	9760	9680	9790	9670	111179
513	20250206	125300	81041161740	9670	9690	9700	9650	27146
514	20250206	125200	80778707760	9690	9720	9740	9690	53694
515	20250206	125100	80256548700	9720	9670	9740	9660	66673
516	20250206	125000	79609356720	9670	9650	9690	9650	26416
517	20250206	124900	79353816750	9660	9620	9660	9620	13676
518	20250206	124800	79222028420	9620	9610	9630	9610	6000
519	20250206	124700	79164309950	9620	9610	9620	9600	8659
520	20250206	124600	79081111700	9600	9630	9640	9570	26579
521	20250206	124500	78825770160	9630	9670	9690	9630	51622
522	20250206	124400	78326678040	9680	9640	9680	9630	34046
523	20250206	124300	77997745800	9630	9660	9680	9610	63715
524	20250206	124200	77382529510	9660	9640	9660	9580	98091
525	20250206	124100	76438220560	9630	9560	9640	9550	65055
526	20250206	124000	75813997850	9550	9510	9560	9510	16063
527	20250206	123900	75660729760	9520	9500	9520	9500	4078
528	20250206	123800	75621940060	9500	9490	9510	9490	3403
529	20250206	123700	75589628780	9490	9490	9490	9480	1158
530	20250206	123600	75578641360	9480	9480	9490	9480	1778
531	20250206	123500	75561785760	9480	9480	9490	9480	2967
532	20250206	123400	75533655990	9490	9490	9490	9480	1293
533	20250206	123300	75521392680	9480	9480	9490	9480	286
534	20250206	123200	75518680890	9480	9480	9490	9480	1987
535	20250206	123100	75499843980	9480	9490	9490	9480	1325
536	20250206	123000	75487277600	9490	9490	9500	9480	1730
537	20250206	122900	75470860660	9490	9490	9500	9490	423
538	20250206	122800	75466845300	9490	9480	9490	9480	2493
539	20250206	122700	75443195930	9480	9480	9500	9480	2324
540	20250206	122600	75421161680	9480	9500	9500	9480	8305
541	20250206	122500	75342368000	9500	9510	9510	9500	1204
542	20250206	122400	75330928320	9510	9510	9510	9500	3075
543	20250206	122300	75301694580	9520	9510	9520	9500	1308
544	20250206	122200	75289256910	9500	9510	9510	9500	51
545	20250206	122100	75288772240	9500	9510	9520	9500	936
546	20250206	122000	75279872400	9520	9520	9520	9510	706
547	20250206	121900	75273154810	9520	9510	9520	9510	1163
548	20250206	121800	75262088230	9510	9490	9510	9490	1065
549	20250206	121700	75251970460	9490	9510	9510	9490	3142
550	20250206	121600	75222130970	9510	9500	9510	9490	2464
551	20250206	121500	75198726720	9500	9510	9510	9500	4005
552	20250206	121400	75160646650	9520	9540	9540	9510	5929
553	20250206	121300	75104169360	9530	9520	9530	9520	3467
554	20250206	121200	75071135310	9530	9520	9530	9520	3137
555	20250206	121100	75041246060	9520	9520	9530	9510	2650
556	20250206	121000	75016020420	9510	9520	9530	9510	1499
557	20250206	120900	75001750850	9520	9520	9530	9510	1231
558	20250206	120800	74990032730	9520	9510	9520	9510	2558
559	20250206	120700	74965689650	9510	9500	9510	9500	1526
560	20250206	120600	74951184620	9500	9500	9500	9490	1296
561	20250206	120500	74938877840	9500	9500	9500	9490	963
562	20250206	120400	74929729370	9500	9490	9500	9490	1782
563	20250206	120300	74912801450	9490	9490	9500	9490	1157
564	20250206	120200	74901821460	9500	9490	9500	9490	256
565	20250206	120100	74899390970	9500	9500	9500	9490	338
566	20250206	120000	74896180350	9500	9500	9510	9500	1213
567	20250206	115900	74884656150	9510	9510	9510	9500	2715
568	20250206	115800	74858857390	9510	9500	9510	9500	907
569	20250206	115700	74850233890	9500	9510	9510	9490	1615
570	20250206	115600	74834891090	9500	9490	9510	9490	1387
571	20250206	115500	74821714850	9500	9490	9500	9480	2945
572	20250206	115400	74793770450	9480	9460	9480	9460	1897
573	20250206	115300	74775818520	9460	9460	9470	9450	1682
574	20250206	115200	74759911180	9460	9470	9480	9460	3002
575	20250206	115100	74731507470	9480	9460	9480	9460	719
576	20250206	115000	74724702000	9460	9480	9480	9460	2249
577	20250206	114900	74703406490	9480	9470	9490	9470	33
578	20250206	114800	74703093750	9470	9470	9490	9470	1960
579	20250206	114700	74684527230	9470	9480	9490	9470	709
580	20250206	114600	74677812780	9480	9480	9490	9470	2976
581	20250206	114500	74649620560	9480	9480	9480	9470	1174
582	20250206	114400	74638493000	9480	9490	9490	9470	2961
583	20250206	114300	74610420970	9480	9480	9490	9480	964
584	20250206	114200	74601276210	9490	9490	9490	9480	1897
585	20250206	114100	74583283090	9490	9500	9500	9490	215
586	20250206	114000	74581241140	9500	9470	9500	9470	2033
587	20250206	113900	74561975720	9470	9470	9470	9470	1902
588	20250206	113800	74543963780	9470	9470	9480	9470	857
589	20250206	113700	74535845790	9480	9470	9480	9460	3272
590	20250206	113600	74504874850	9460	9480	9480	9460	7793
591	20250206	113500	74431071630	9480	9500	9500	9480	7166
592	20250206	113400	74363024900	9500	9510	9510	9500	9373
593	20250206	113300	74273978800	9510	9510	9510	9500	2528
594	20250206	113200	74249942170	9510	9510	9510	9500	1981
595	20250206	113100	74231117170	9510	9500	9510	9500	2352
596	20250206	113000	74208766900	9510	9510	9520	9500	9719
597	20250206	112900	74116346240	9520	9520	9520	9510	1470
598	20250206	112800	74102362100	9520	9530	9540	9510	4605
599	20250206	112700	74058499940	9530	9560	9560	9520	14656
600	20250206	112600	73918641930	9550	9530	9560	9530	12540
601	20250206	112500	73798913780	9540	9520	9540	9520	5443
602	20250206	112400	73747032740	9530	9510	9530	9510	4323
603	20250206	112300	73705884160	9510	9510	9520	9510	2566
604	20250206	112200	73681479950	9510	9510	9520	9510	2579
605	20250206	112100	73656933410	9510	9520	9530	9510	2656
606	20250206	112000	73631648620	9520	9520	9530	9510	6476
607	20250206	111900	73570001320	9520	9490	9520	9490	5962
608	20250206	111800	73513328570	9500	9500	9500	9490	4126
609	20250206	111700	73474150030	9500	9460	9500	9460	7306
610	20250206	111600	73404844640	9470	9450	9470	9450	3556
611	20250206	111500	73371213850	9450	9440	9460	9430	2875
612	20250206	111400	73344054320	9430	9430	9440	9430	2733
613	20250206	111300	73318278460	9430	9440	9440	9430	1697
614	20250206	111200	73302275140	9430	9420	9440	9420	3133
615	20250206	111100	73272746430	9420	9430	9450	9420	9082
616	20250206	111000	73187153290	9430	9450	9450	9430	3174
617	20250206	110900	73157204830	9450	9440	9450	9440	2729
618	20250206	110800	73131438680	9440	9440	9450	9430	5768
619	20250206	110700	73077020170	9430	9430	9440	9430	2050
620	20250206	110600	73057680970	9440	9450	9460	9430	4361
621	20250206	110500	73016516210	9450	9430	9450	9420	5321
622	20250206	110400	72966302420	9430	9450	9450	9410	13815
623	20250206	110300	72836073800	9450	9460	9460	9440	4426
624	20250206	110200	72794263140	9460	9470	9470	9450	9448
625	20250206	110100	72704872350	9470	9470	9500	9460	6466
626	20250206	110000	72643595040	9470	9450	9480	9440	4391
627	20250206	105900	72602099820	9440	9450	9450	9430	10452
628	20250206	105800	72503450770	9440	9450	9460	9440	11567
629	20250206	105700	72394203180	9450	9470	9480	9450	8355
630	20250206	105600	72315161380	9470	9500	9510	9470	9726
631	20250206	105500	72222860040	9500	9510	9520	9500	3231
632	20250206	105400	72192134910	9520	9520	9530	9510	4365
633	20250206	105300	72150566840	9520	9530	9530	9520	8683
634	20250206	105200	72067893930	9530	9530	9530	9520	1273
635	20250206	105100	72055770380	9530	9540	9540	9520	2625
636	20250206	105000	72030751640	9540	9540	9550	9530	6303
637	20250206	104900	71970627890	9530	9550	9550	9530	12621
638	20250206	104800	71850181860	9550	9530	9570	9530	14740
639	20250206	104700	71709406360	9530	9510	9530	9510	7279
640	20250206	104600	71640115130	9510	9520	9530	9510	3277
641	20250206	104500	71608909520	9530	9530	9540	9520	7699
642	20250206	104400	71535516730	9540	9520	9540	9520	8766
643	20250206	104300	71451960910	9520	9510	9530	9500	4398
644	20250206	104200	71410118000	9510	9500	9510	9490	3572
645	20250206	104100	71376198740	9500	9520	9520	9490	8161
646	20250206	104000	71298600660	9520	9540	9540	9510	4417
647	20250206	103900	71256538980	9530	9500	9530	9490	3378
648	20250206	103800	71224433440	9500	9480	9500	9460	8872
649	20250206	103700	71140425670	9490	9480	9490	9460	10208
650	20250206	103600	71043738280	9470	9500	9510	9470	19807
651	20250206	103500	70855830120	9510	9510	9520	9500	7627
652	20250206	103400	70783293260	9510	9530	9530	9510	5590
653	20250206	103300	70730077890	9530	9540	9550	9530	10997
654	20250206	103200	70625239950	9540	9540	9560	9530	14855
655	20250206	103100	70483430740	9540	9520	9540	9520	7231
656	20250206	103000	70414526850	9530	9520	9530	9520	8010
657	20250206	102900	70338241770	9520	9510	9530	9510	11092
658	20250206	102800	70232668770	9520	9510	9530	9500	22819
659	20250206	102700	70015493460	9510	9470	9520	9470	10073
660	20250206	102600	69919870920	9460	9450	9480	9450	5305
661	20250206	102500	69869701150	9450	9500	9510	9450	16422
662	20250206	102400	69713999690	9510	9510	9530	9490	10329
663	20250206	102300	69615834510	9520	9470	9520	9470	13035
664	20250206	102200	69491993990	9470	9480	9490	9460	23817
665	20250206	102100	69266305630	9490	9460	9500	9460	14141
666	20250206	102000	69132165180	9460	9430	9470	9430	9152
667	20250206	101900	69045780400	9440	9430	9440	9420	9135
668	20250206	101800	68959632830	9440	9460	9460	9430	12878
669	20250206	101700	68838036510	9450	9470	9470	9450	6608
670	20250206	101600	68775536550	9470	9490	9490	9460	9980
671	20250206	101500	68680975660	9490	9460	9490	9450	8413
672	20250206	101400	68601302980	9460	9430	9480	9420	18373
673	20250206	101300	68427750690	9430	9400	9440	9390	25900
674	20250206	101200	68184096430	9410	9460	9470	9400	69514
675	20250206	101100	67528785310	9460	9480	9480	9460	8363
676	20250206	101000	67449616550	9490	9450	9490	9450	15235
677	20250206	100900	67305379580	9460	9500	9500	9460	18170
678	20250206	100800	67133080040	9500	9480	9500	9460	17199
679	20250206	100700	66970059010	9480	9450	9500	9440	22982
680	20250206	100600	66752463520	9450	9460	9470	9440	31928
681	20250206	100500	66450623530	9470	9480	9520	9460	57423
682	20250206	100400	65906159030	9490	9550	9550	9480	65359
683	20250206	100300	65284279420	9550	9570	9580	9550	18595
684	20250206	100200	65106568210	9570	9540	9580	9520	29920
685	20250206	100100	64821130350	9540	9610	9610	9540	52875
686	20250206	100000	64314935500	9610	9620	9650	9600	17647
687	20250206	095900	64145204200	9630	9620	9660	9600	34811
688	20250206	095800	63810210830	9620	9600	9620	9590	20664
689	20250206	095700	63611745060	9590	9560	9620	9540	48742
690	20250206	095600	63145096070	9560	9630	9640	9550	100667
691	20250206	095500	62180195280	9630	9700	9710	9630	44212
692	20250206	095400	61752780720	9700	9740	9750	9690	54168
693	20250206	095300	61226092910	9740	9730	9740	9700	34494
694	20250206	095200	60890909170	9730	9680	9730	9670	44715
695	20250206	095100	60457106090	9680	9650	9700	9650	31823
696	20250206	095000	60149006930	9650	9680	9690	9640	27756
697	20250206	094900	59880793350	9680	9690	9690	9640	48098
698	20250206	094800	59416241230	9680	9630	9700	9580	104425
699	20250206	094700	58409967290	9620	9690	9710	9620	76845
700	20250206	094600	57667340100	9700	9640	9720	9630	54663
701	20250206	094500	57138592090	9640	9680	9750	9630	154856
702	20250206	094400	55638148000	9670	9720	9720	9660	125550
703	20250206	094300	54421041850	9710	9760	9760	9680	147576
704	20250206	094200	52987947470	9750	9790	9930	9700	317122
705	20250206	094100	49879908320	9790	9920	9930	9790	282757
706	20250206	094000	47092025500	9920	10000	10000	9900	239970
707	20250206	093900	44708634050	9990	9930	10000	9870	349709
708	20250206	093800	41235521080	9930	9840	9960	9800	473288
709	20250206	093700	36553506190	9850	9710	9850	9690	446278
710	20250206	093600	32188561630	9710	9580	9750	9560	360388
711	20250206	093500	28697038860	9590	9560	9650	9540	215293
712	20250206	093400	26628883280	9560	9440	9560	9430	61945
713	20250206	093300	26038507890	9450	9470	9480	9430	18317
714	20250206	093200	25865411770	9480	9540	9540	9480	42799
715	20250206	093100	25458729860	9540	9480	9540	9480	35314
716	20250206	093000	25122817900	9480	9400	9510	9400	54622
717	20250206	092900	24605357570	9410	9440	9460	9390	44666
718	20250206	092800	24184985660	9440	9470	9480	9440	18427
719	20250206	092700	24010596870	9460	9500	9500	9450	30434
720	20250206	092600	23722201000	9490	9500	9510	9460	34975
721	20250206	092500	23390477190	9500	9450	9510	9440	29695
722	20250206	092400	23109319140	9450	9400	9470	9400	39063
723	20250206	092300	22740657960	9400	9430	9470	9400	61703
724	20250206	092200	22158999380	9440	9510	9510	9410	86985
725	20250206	092100	21337268300	9500	9470	9530	9460	79486
726	20250206	092000	20581865990	9460	9530	9600	9440	169253
727	20250206	091900	18970380600	9530	9550	9650	9520	220933
728	20250206	091800	16851605520	9550	9580	9630	9500	242320
729	20250206	091700	14531176390	9570	9560	9620	9360	428577
730	20250206	091600	10449783870	9570	9350	9630	9340	413380
731	20250206	091500	6519488520	9350	9270	9350	9270	28955
732	20250206	091400	6249360540	9270	9240	9280	9240	16322
733	20250206	091300	6098347690	9240	9270	9280	9240	17104
734	20250206	091200	5940036150	9270	9300	9300	9260	7905
735	20250206	091100	5866738030	9290	9240	9310	9230	12601
736	20250206	091000	5749956940	9240	9270	9290	9240	26912
737	20250206	090900	5500823030	9270	9280	9290	9270	13338
738	20250206	090800	5377039670	9270	9340	9350	9270	36348
739	20250206	090700	5038446000	9340	9320	9400	9320	68127
740	20250206	090600	4400170410	9320	9270	9360	9260	47810
741	20250206	090500	3954944050	9270	9230	9290	9230	18657
742	20250206	090400	3781973750	9230	9270	9270	9220	34270
743	20250206	090300	3465421630	9270	9300	9310	9230	46490
744	20250206	090200	3035112420	9300	9290	9370	9280	33423
745	20250206	090100	2723649220	9290	9340	9360	9220	78802
746	20250206	090000	1991571500	9340	9380	9400	9330	177570