KissMeData/455900/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	214700	17107349450	30150	30150	30150	30150	4603
3	20250206	214600	17107349450	30150	30150	30150	30150	0
4	20250206	214500	17107349450	30150	30150	30150	30150	0
5	20250206	214400	17107349450	30150	30150	30150	30150	0
6	20250206	214300	17107349450	30150	30150	30150	30150	0
7	20250206	214200	17107349450	30150	30150	30150	30150	0
8	20250206	214100	17107349450	30150	30150	30150	30150	0
9	20250206	214000	17107349450	30150	30150	30150	30150	0
10	20250206	213900	17107349450	30150	30150	30150	30150	0
11	20250206	213800	17107349450	30150	30150	30150	30150	0
12	20250206	213700	17107349450	30150	30150	30150	30150	0
13	20250206	213600	17107349450	30150	30150	30150	30150	0
14	20250206	213500	17107349450	30150	30150	30150	30150	0
15	20250206	213400	17107349450	30150	30150	30150	30150	0
16	20250206	213300	17107349450	30150	30150	30150	30150	0
17	20250206	213200	17107349450	30150	30150	30150	30150	0
18	20250206	213100	17107349450	30150	30150	30150	30150	0
19	20250206	213000	17107349450	30150	30150	30150	30150	0
20	20250206	212900	17107349450	30150	30150	30150	30150	0
21	20250206	212800	17107349450	30150	30150	30150	30150	0
22	20250206	212700	17107349450	30150	30150	30150	30150	0
23	20250206	212600	17107349450	30150	30150	30150	30150	0
24	20250206	212500	17107349450	30150	30150	30150	30150	0
25	20250206	212400	17107349450	30150	30150	30150	30150	0
26	20250206	212300	17107349450	30150	30150	30150	30150	0
27	20250206	212200	17107349450	30150	30150	30150	30150	0
28	20250206	212100	17107349450	30150	30150	30150	30150	0
29	20250206	212000	17107349450	30150	30150	30150	30150	0
30	20250206	211900	17107349450	30150	30150	30150	30150	0
31	20250206	211800	17107349450	30150	30150	30150	30150	0
32	20250206	211700	17107349450	30150	30150	30150	30150	4603
33	20250206	211600	17107349450	30150	30150	30150	30150	0
34	20250206	211500	17107349450	30150	30150	30150	30150	0
35	20250206	211400	17107349450	30150	30150	30150	30150	0
36	20250206	211300	17107349450	30150	30150	30150	30150	0
37	20250206	211200	17107349450	30150	30150	30150	30150	0
38	20250206	211100	17107349450	30150	30150	30150	30150	0
39	20250206	211000	17107349450	30150	30150	30150	30150	0
40	20250206	210900	17107349450	30150	30150	30150	30150	0
41	20250206	210800	17107349450	30150	30150	30150	30150	0
42	20250206	210700	17107349450	30150	30150	30150	30150	0
43	20250206	210600	17107349450	30150	30150	30150	30150	0
44	20250206	210500	17107349450	30150	30150	30150	30150	0
45	20250206	210400	17107349450	30150	30150	30150	30150	0
46	20250206	210300	17107349450	30150	30150	30150	30150	0
47	20250206	210200	17107349450	30150	30150	30150	30150	0
48	20250206	210100	17107349450	30150	30150	30150	30150	0
49	20250206	210000	17107349450	30150	30150	30150	30150	0
50	20250206	205900	17107349450	30150	30150	30150	30150	0
51	20250206	205800	17107349450	30150	30150	30150	30150	0
52	20250206	205700	17107349450	30150	30150	30150	30150	0
53	20250206	205600	17107349450	30150	30150	30150	30150	0
54	20250206	205500	17107349450	30150	30150	30150	30150	0
55	20250206	205400	17107349450	30150	30150	30150	30150	0
56	20250206	205300	17107349450	30150	30150	30150	30150	0
57	20250206	205200	17107349450	30150	30150	30150	30150	0
58	20250206	205100	17107349450	30150	30150	30150	30150	0
59	20250206	205000	17107349450	30150	30150	30150	30150	0
60	20250206	204900	17107349450	30150	30150	30150	30150	0
61	20250206	204800	17107349450	30150	30150	30150	30150	0
62	20250206	204700	17107349450	30150	30150	30150	30150	4603
63	20250206	204600	17107349450	30150	30150	30150	30150	0
64	20250206	204500	17107349450	30150	30150	30150	30150	0
65	20250206	204400	17107349450	30150	30150	30150	30150	0
66	20250206	204300	17107349450	30150	30150	30150	30150	0
67	20250206	204200	17107349450	30150	30150	30150	30150	0
68	20250206	204100	17107349450	30150	30150	30150	30150	0
69	20250206	204000	17107349450	30150	30150	30150	30150	0
70	20250206	203900	17107349450	30150	30150	30150	30150	0
71	20250206	203800	17107349450	30150	30150	30150	30150	0
72	20250206	203700	17107349450	30150	30150	30150	30150	0
73	20250206	203600	17107349450	30150	30150	30150	30150	0
74	20250206	203500	17107349450	30150	30150	30150	30150	0
75	20250206	203400	17107349450	30150	30150	30150	30150	0
76	20250206	203300	17107349450	30150	30150	30150	30150	0
77	20250206	203200	17107349450	30150	30150	30150	30150	0
78	20250206	203100	17107349450	30150	30150	30150	30150	0
79	20250206	203000	17107349450	30150	30150	30150	30150	0
80	20250206	202900	17107349450	30150	30150	30150	30150	0
81	20250206	202800	17107349450	30150	30150	30150	30150	0
82	20250206	202700	17107349450	30150	30150	30150	30150	0
83	20250206	202600	17107349450	30150	30150	30150	30150	0
84	20250206	202500	17107349450	30150	30150	30150	30150	0
85	20250206	202400	17107349450	30150	30150	30150	30150	0
86	20250206	202300	17107349450	30150	30150	30150	30150	0
87	20250206	202200	17107349450	30150	30150	30150	30150	0
88	20250206	202100	17107349450	30150	30150	30150	30150	0
89	20250206	202000	17107349450	30150	30150	30150	30150	0
90	20250206	201900	17107349450	30150	30150	30150	30150	0
91	20250206	201800	17107349450	30150	30150	30150	30150	0
92	20250206	201700	17107349450	30150	30150	30150	30150	4603
93	20250206	201600	17107349450	30150	30150	30150	30150	0
94	20250206	201500	17107349450	30150	30150	30150	30150	0
95	20250206	201400	17107349450	30150	30150	30150	30150	0
96	20250206	201300	17107349450	30150	30150	30150	30150	0
97	20250206	201200	17107349450	30150	30150	30150	30150	0
98	20250206	201100	17107349450	30150	30150	30150	30150	0
99	20250206	201000	17107349450	30150	30150	30150	30150	0
100	20250206	200900	17107349450	30150	30150	30150	30150	0
101	20250206	200800	17107349450	30150	30150	30150	30150	0
102	20250206	200700	17107349450	30150	30150	30150	30150	0
103	20250206	200600	17107349450	30150	30150	30150	30150	0
104	20250206	200500	17107349450	30150	30150	30150	30150	0
105	20250206	200400	17107349450	30150	30150	30150	30150	0
106	20250206	200300	17107349450	30150	30150	30150	30150	0
107	20250206	200200	17107349450	30150	30150	30150	30150	0
108	20250206	200100	17107349450	30150	30150	30150	30150	0
109	20250206	200000	17107349450	30150	30150	30150	30150	0
110	20250206	195900	17107349450	30150	30150	30150	30150	0
111	20250206	195800	17107349450	30150	30150	30150	30150	0
112	20250206	195700	17107349450	30150	30150	30150	30150	0
113	20250206	195600	17107349450	30150	30150	30150	30150	0
114	20250206	195500	17107349450	30150	30150	30150	30150	0
115	20250206	195400	17107349450	30150	30150	30150	30150	0
116	20250206	195300	17107349450	30150	30150	30150	30150	0
117	20250206	195200	17107349450	30150	30150	30150	30150	0
118	20250206	195100	17107349450	30150	30150	30150	30150	0
119	20250206	195000	17107349450	30150	30150	30150	30150	0
120	20250206	194900	17107349450	30150	30150	30150	30150	0
121	20250206	194800	17107349450	30150	30150	30150	30150	0
122	20250206	194700	17107349450	30150	30150	30150	30150	4603
123	20250206	194600	17107349450	30150	30150	30150	30150	0
124	20250206	194500	17107349450	30150	30150	30150	30150	0
125	20250206	194400	17107349450	30150	30150	30150	30150	0
126	20250206	194300	17107349450	30150	30150	30150	30150	0
127	20250206	194200	17107349450	30150	30150	30150	30150	0
128	20250206	194100	17107349450	30150	30150	30150	30150	0
129	20250206	194000	17107349450	30150	30150	30150	30150	0
130	20250206	193900	17107349450	30150	30150	30150	30150	0
131	20250206	193800	17107349450	30150	30150	30150	30150	0
132	20250206	193700	17107349450	30150	30150	30150	30150	0
133	20250206	193600	17107349450	30150	30150	30150	30150	0
134	20250206	193500	17107349450	30150	30150	30150	30150	0
135	20250206	193400	17107349450	30150	30150	30150	30150	0
136	20250206	193300	17107349450	30150	30150	30150	30150	0
137	20250206	193200	17107349450	30150	30150	30150	30150	0
138	20250206	193100	17107349450	30150	30150	30150	30150	0
139	20250206	193000	17107349450	30150	30150	30150	30150	0
140	20250206	192900	17107349450	30150	30150	30150	30150	0
141	20250206	192800	17107349450	30150	30150	30150	30150	0
142	20250206	192700	17107349450	30150	30150	30150	30150	0
143	20250206	192600	17107349450	30150	30150	30150	30150	0
144	20250206	192500	17107349450	30150	30150	30150	30150	0
145	20250206	192400	17107349450	30150	30150	30150	30150	0
146	20250206	192300	17107349450	30150	30150	30150	30150	0
147	20250206	192200	17107349450	30150	30150	30150	30150	0
148	20250206	192100	17107349450	30150	30150	30150	30150	0
149	20250206	192000	17107349450	30150	30150	30150	30150	0
150	20250206	191900	17107349450	30150	30150	30150	30150	0
151	20250206	191800	17107349450	30150	30150	30150	30150	0
152	20250206	191700	17107349450	30150	30150	30150	30150	4603
153	20250206	191600	17107349450	30150	30150	30150	30150	0
154	20250206	191500	17107349450	30150	30150	30150	30150	0
155	20250206	191400	17107349450	30150	30150	30150	30150	0
156	20250206	191300	17107349450	30150	30150	30150	30150	0
157	20250206	191200	17107349450	30150	30150	30150	30150	0
158	20250206	191100	17107349450	30150	30150	30150	30150	0
159	20250206	191000	17107349450	30150	30150	30150	30150	0
160	20250206	190900	17107349450	30150	30150	30150	30150	0
161	20250206	190800	17107349450	30150	30150	30150	30150	0
162	20250206	190700	17107349450	30150	30150	30150	30150	0
163	20250206	190600	17107349450	30150	30150	30150	30150	0
164	20250206	190500	17107349450	30150	30150	30150	30150	0
165	20250206	190400	17107349450	30150	30150	30150	30150	0
166	20250206	190300	17107349450	30150	30150	30150	30150	0
167	20250206	190200	17107349450	30150	30150	30150	30150	0
168	20250206	190100	17107349450	30150	30150	30150	30150	0
169	20250206	190000	17107349450	30150	30150	30150	30150	0
170	20250206	185900	17107349450	30150	30150	30150	30150	0
171	20250206	185800	17107349450	30150	30150	30150	30150	0
172	20250206	185700	17107349450	30150	30150	30150	30150	0
173	20250206	185600	17107349450	30150	30150	30150	30150	0
174	20250206	185500	17107349450	30150	30150	30150	30150	0
175	20250206	185400	17107349450	30150	30150	30150	30150	0
176	20250206	185300	17107349450	30150	30150	30150	30150	0
177	20250206	185200	17107349450	30150	30150	30150	30150	0
178	20250206	185100	17107349450	30150	30150	30150	30150	0
179	20250206	185000	17107349450	30150	30150	30150	30150	0
180	20250206	184900	17107349450	30150	30150	30150	30150	0
181	20250206	184800	17107349450	30150	30150	30150	30150	0
182	20250206	184700	17107349450	30150	30150	30150	30150	4603
183	20250206	184600	17107349450	30150	30150	30150	30150	0
184	20250206	184500	17107349450	30150	30150	30150	30150	0
185	20250206	184400	17107349450	30150	30150	30150	30150	0
186	20250206	184300	17107349450	30150	30150	30150	30150	0
187	20250206	184200	17107349450	30150	30150	30150	30150	0
188	20250206	184100	17107349450	30150	30150	30150	30150	0
189	20250206	184000	17107349450	30150	30150	30150	30150	0
190	20250206	183900	17107349450	30150	30150	30150	30150	0
191	20250206	183800	17107349450	30150	30150	30150	30150	0
192	20250206	183700	17107349450	30150	30150	30150	30150	0
193	20250206	183600	17107349450	30150	30150	30150	30150	0
194	20250206	183500	17107349450	30150	30150	30150	30150	0
195	20250206	183400	17107349450	30150	30150	30150	30150	0
196	20250206	183300	17107349450	30150	30150	30150	30150	0
197	20250206	183200	17107349450	30150	30150	30150	30150	0
198	20250206	183100	17107349450	30150	30150	30150	30150	0
199	20250206	183000	17107349450	30150	30150	30150	30150	0
200	20250206	182900	17107349450	30150	30150	30150	30150	0
201	20250206	182800	17107349450	30150	30150	30150	30150	0
202	20250206	182700	17107349450	30150	30150	30150	30150	0
203	20250206	182600	17107349450	30150	30150	30150	30150	0
204	20250206	182500	17107349450	30150	30150	30150	30150	0
205	20250206	182400	17107349450	30150	30150	30150	30150	0
206	20250206	182300	17107349450	30150	30150	30150	30150	0
207	20250206	182200	17107349450	30150	30150	30150	30150	0
208	20250206	182100	17107349450	30150	30150	30150	30150	0
209	20250206	182000	17107349450	30150	30150	30150	30150	0
210	20250206	181900	17107349450	30150	30150	30150	30150	0
211	20250206	181800	17107349450	30150	30150	30150	30150	0
212	20250206	181700	17107349450	30150	30150	30150	30150	4603
213	20250206	181600	17107349450	30150	30150	30150	30150	0
214	20250206	181500	17107349450	30150	30150	30150	30150	0
215	20250206	181400	17107349450	30150	30150	30150	30150	0
216	20250206	181300	17107349450	30150	30150	30150	30150	0
217	20250206	181200	17107349450	30150	30150	30150	30150	0
218	20250206	181100	17107349450	30150	30150	30150	30150	0
219	20250206	181000	17107349450	30150	30150	30150	30150	0
220	20250206	180900	17107349450	30150	30150	30150	30150	0
221	20250206	180800	17107349450	30150	30150	30150	30150	0
222	20250206	180700	17107349450	30150	30150	30150	30150	0
223	20250206	180600	17107349450	30150	30150	30150	30150	0
224	20250206	180500	17107349450	30150	30150	30150	30150	0
225	20250206	180400	17107349450	30150	30150	30150	30150	0
226	20250206	180300	17107349450	30150	30150	30150	30150	0
227	20250206	180200	17107349450	30150	30150	30150	30150	0
228	20250206	180100	17107349450	30150	30150	30150	30150	0
229	20250206	180000	17107349450	30150	30150	30150	30150	0
230	20250206	175900	17107349450	30150	30150	30150	30150	0
231	20250206	175800	17107349450	30150	30150	30150	30150	0
232	20250206	175700	17107349450	30150	30150	30150	30150	0
233	20250206	175600	17107349450	30150	30150	30150	30150	0
234	20250206	175500	17107349450	30150	30150	30150	30150	0
235	20250206	175400	17107349450	30150	30150	30150	30150	0
236	20250206	175300	17107349450	30150	30150	30150	30150	0
237	20250206	175200	17107349450	30150	30150	30150	30150	0
238	20250206	175100	17107349450	30150	30150	30150	30150	0
239	20250206	175000	17107349450	30150	30150	30150	30150	0
240	20250206	174900	17107349450	30150	30150	30150	30150	0
241	20250206	174800	17107349450	30150	30150	30150	30150	0
242	20250206	174700	17107349450	30150	30150	30150	30150	4603
243	20250206	174600	17107349450	30150	30150	30150	30150	0
244	20250206	174500	17107349450	30150	30150	30150	30150	0
245	20250206	174400	17107349450	30150	30150	30150	30150	0
246	20250206	174300	17107349450	30150	30150	30150	30150	0
247	20250206	174200	17107349450	30150	30150	30150	30150	0
248	20250206	174100	17107349450	30150	30150	30150	30150	0
249	20250206	174000	17107349450	30150	30150	30150	30150	0
250	20250206	173900	17107349450	30150	30150	30150	30150	0
251	20250206	173800	17107349450	30150	30150	30150	30150	0
252	20250206	173700	17107349450	30150	30150	30150	30150	0
253	20250206	173600	17107349450	30150	30150	30150	30150	0
254	20250206	173500	17107349450	30150	30150	30150	30150	0
255	20250206	173400	17107349450	30150	30150	30150	30150	0
256	20250206	173300	17107349450	30150	30150	30150	30150	0
257	20250206	173200	17107349450	30150	30150	30150	30150	0
258	20250206	173100	17107349450	30150	30150	30150	30150	0
259	20250206	173000	17107349450	30150	30150	30150	30150	0
260	20250206	172900	17107349450	30150	30150	30150	30150	0
261	20250206	172800	17107349450	30150	30150	30150	30150	0
262	20250206	172700	17107349450	30150	30150	30150	30150	0
263	20250206	172600	17107349450	30150	30150	30150	30150	0
264	20250206	172500	17107349450	30150	30150	30150	30150	0
265	20250206	172400	17107349450	30150	30150	30150	30150	0
266	20250206	172300	17107349450	30150	30150	30150	30150	0
267	20250206	172200	17107349450	30150	30150	30150	30150	0
268	20250206	172100	17107349450	30150	30150	30150	30150	0
269	20250206	172000	17107349450	30150	30150	30150	30150	0
270	20250206	171900	17107349450	30150	30150	30150	30150	0
271	20250206	171800	17107349450	30150	30150	30150	30150	0
272	20250206	171700	17107349450	30150	30150	30150	30150	4603
273	20250206	171600	17107349450	30150	30150	30150	30150	0
274	20250206	171500	17107349450	30150	30150	30150	30150	0
275	20250206	171400	17107349450	30150	30150	30150	30150	0
276	20250206	171300	17107349450	30150	30150	30150	30150	0
277	20250206	171200	17107349450	30150	30150	30150	30150	0
278	20250206	171100	17107349450	30150	30150	30150	30150	0
279	20250206	171000	17107349450	30150	30150	30150	30150	0
280	20250206	170900	17107349450	30150	30150	30150	30150	0
281	20250206	170800	17107349450	30150	30150	30150	30150	0
282	20250206	170700	17107349450	30150	30150	30150	30150	0
283	20250206	170600	17107349450	30150	30150	30150	30150	0
284	20250206	170500	17107349450	30150	30150	30150	30150	0
285	20250206	170400	17107349450	30150	30150	30150	30150	0
286	20250206	170300	17107349450	30150	30150	30150	30150	0
287	20250206	170200	17107349450	30150	30150	30150	30150	0
288	20250206	170100	17107349450	30150	30150	30150	30150	0
289	20250206	170000	17107349450	30150	30150	30150	30150	0
290	20250206	165900	17107349450	30150	30150	30150	30150	0
291	20250206	165800	17107349450	30150	30150	30150	30150	0
292	20250206	165700	17107349450	30150	30150	30150	30150	0
293	20250206	165600	17107349450	30150	30150	30150	30150	0
294	20250206	165500	17107349450	30150	30150	30150	30150	0
295	20250206	165400	17107349450	30150	30150	30150	30150	0
296	20250206	165300	17107349450	30150	30150	30150	30150	0
297	20250206	165200	17107349450	30150	30150	30150	30150	0
298	20250206	165100	17107349450	30150	30150	30150	30150	0
299	20250206	165000	17107349450	30150	30150	30150	30150	0
300	20250206	164900	17107349450	30150	30150	30150	30150	0
301	20250206	164800	17107349450	30150	30150	30150	30150	0
302	20250206	164700	17107349450	30150	30150	30150	30150	4603
303	20250206	164600	17107349450	30150	30150	30150	30150	0
304	20250206	164500	17107349450	30150	30150	30150	30150	0
305	20250206	164400	17107349450	30150	30150	30150	30150	0
306	20250206	164300	17107349450	30150	30150	30150	30150	0
307	20250206	164200	17107349450	30150	30150	30150	30150	0
308	20250206	164100	17107349450	30150	30150	30150	30150	0
309	20250206	164000	17107349450	30150	30150	30150	30150	0
310	20250206	163900	17107349450	30150	30150	30150	30150	0
311	20250206	163800	17107349450	30150	30150	30150	30150	0
312	20250206	163700	17107349450	30150	30150	30150	30150	0
313	20250206	163600	17107349450	30150	30150	30150	30150	0
314	20250206	163500	17107349450	30150	30150	30150	30150	0
315	20250206	163400	17107349450	30150	30150	30150	30150	0
316	20250206	163300	17107349450	30150	30150	30150	30150	0
317	20250206	163200	17107349450	30150	30150	30150	30150	0
318	20250206	163100	17107349450	30150	30150	30150	30150	0
319	20250206	163000	17107349450	30150	30150	30150	30150	0
320	20250206	162900	17107349450	30150	30150	30150	30150	0
321	20250206	162800	17107349450	30150	30150	30150	30150	0
322	20250206	162700	17107349450	30150	30150	30150	30150	0
323	20250206	162600	17107349450	30150	30150	30150	30150	0
324	20250206	162500	17107349450	30150	30150	30150	30150	0
325	20250206	162400	17107349450	30150	30150	30150	30150	0
326	20250206	162300	17107349450	30150	30150	30150	30150	0
327	20250206	162200	17107349450	30150	30150	30150	30150	0
328	20250206	162100	17107349450	30150	30150	30150	30150	0
329	20250206	162000	17107349450	30150	30150	30150	30150	0
330	20250206	161900	17107349450	30150	30150	30150	30150	0
331	20250206	161800	17107349450	30150	30150	30150	30150	0
332	20250206	161700	17107349450	30150	30150	30150	30150	4603
333	20250206	161600	17107349450	30150	30150	30150	30150	0
334	20250206	161500	17107349450	30150	30150	30150	30150	0
335	20250206	161400	17107349450	30150	30150	30150	30150	0
336	20250206	161300	17107349450	30150	30150	30150	30150	0
337	20250206	161200	17107349450	30150	30150	30150	30150	0
338	20250206	161100	17107349450	30150	30150	30150	30150	0
339	20250206	161000	17107349450	30150	30150	30150	30150	0
340	20250206	160900	17107349450	30150	30150	30150	30150	0
341	20250206	160800	17107349450	30150	30150	30150	30150	0
342	20250206	160700	17107349450	30150	30150	30150	30150	0
343	20250206	160600	17107349450	30150	30150	30150	30150	0
344	20250206	160500	17107349450	30150	30150	30150	30150	0
345	20250206	160400	17107349450	30150	30150	30150	30150	0
346	20250206	160300	17107349450	30150	30150	30150	30150	0
347	20250206	160200	17107349450	30150	30150	30150	30150	0
348	20250206	160100	17107349450	30150	30150	30150	30150	0
349	20250206	160000	17107349450	30150	30150	30150	30150	0
350	20250206	155900	17107349450	30150	30150	30150	30150	0
351	20250206	155800	17107349450	30150	30150	30150	30150	0
352	20250206	155700	17107349450	30150	30150	30150	30150	0
353	20250206	155600	17107349450	30150	30150	30150	30150	0
354	20250206	155500	17107349450	30150	30150	30150	30150	0
355	20250206	155400	17107349450	30150	30150	30150	30150	0
356	20250206	155300	17107349450	30150	30150	30150	30150	0
357	20250206	155200	17107349450	30150	30150	30150	30150	0
358	20250206	155100	17107349450	30150	30150	30150	30150	0
359	20250206	155000	17107349450	30150	30150	30150	30150	0
360	20250206	154900	17107349450	30150	30150	30150	30150	0
361	20250206	154800	17107349450	30150	30150	30150	30150	0
362	20250206	154700	17107349450	30150	30150	30150	30150	4603
363	20250206	154600	17107349450	30150	30150	30150	30150	0
364	20250206	154500	17107349450	30150	30150	30150	30150	0
365	20250206	154400	17107349450	30150	30150	30150	30150	0
366	20250206	154300	17107349450	30150	30150	30150	30150	0
367	20250206	154200	17107349450	30150	30150	30150	30150	0
368	20250206	154100	17107349450	30150	30150	30150	30150	0
369	20250206	154000	17107349450	30150	30150	30150	30150	0
370	20250206	153900	17107349450	30150	30150	30150	30150	0
371	20250206	153800	17107349450	30150	30150	30150	30150	0
372	20250206	153700	17107349450	30150	30150	30150	30150	0
373	20250206	153600	17107349450	30150	30150	30150	30150	0
374	20250206	153500	17107349450	30150	30150	30150	30150	0
375	20250206	153400	17107349450	30150	30150	30150	30150	0
376	20250206	153300	17107349450	30150	30150	30150	30150	0
377	20250206	153200	17107349450	30150	30150	30150	30150	0
378	20250206	153100	17107349450	30150	30150	30150	30150	0
379	20250206	153000	17107349450	30150	30150	30150	30150	4603
380	20250206	152900	16968569000	30150	30150	30150	30150	0
381	20250206	152800	16968569000	30150	30150	30150	30150	0
382	20250206	152700	16968569000	30150	30150	30150	30150	0
383	20250206	152600	16968569000	30150	30150	30150	30150	0
384	20250206	152500	16968569000	30150	30150	30150	30150	0
385	20250206	152400	16968569000	30150	30150	30150	30150	0
386	20250206	152300	16968569000	30150	30150	30150	30150	0
387	20250206	152200	16968569000	30150	30150	30150	30150	0
388	20250206	152100	16968569000	30150	30150	30150	30150	0
389	20250206	152000	16968569000	30150	30150	30150	30150	0
390	20250206	151900	16968569000	30150	30150	30150	30100	864
391	20250206	151800	16942548150	30100	30100	30200	30000	5832
392	20250206	151700	16767233700	30150	30200	30200	30100	904
393	20250206	151600	16739977300	30200	30200	30250	30200	3120
394	20250206	151500	16645750550	30250	30200	30250	30200	515
395	20250206	151400	16630175200	30250	30250	30250	30200	2356
396	20250206	151300	16559004750	30250	30150	30250	30150	3105
397	20250206	151200	16465270350	30100	30100	30100	30050	1327
398	20250206	151100	16425339700	30100	30100	30100	30050	215
399	20250206	151000	16418874700	30100	30100	30100	30050	376
400	20250206	150900	16407559050	30100	30050	30100	30050	314
401	20250206	150800	16398119450	30000	30000	30050	29950	362
402	20250206	150700	16387255350	30000	30050	30050	29950	702
403	20250206	150600	16366172450	30050	29950	30050	29950	1073
404	20250206	150500	16333982300	29950	30000	30000	29950	165
405	20250206	150400	16329035600	30000	30000	30000	29950	510
406	20250206	150300	16313743300	30000	30000	30000	29950	964
407	20250206	150200	16284826450	30000	30000	30000	29950	1318
408	20250206	150100	16245316800	30000	30000	30050	29950	929
409	20250206	150000	16217446350	29950	30000	30050	29950	655
410	20250206	145900	16197818900	30050	30000	30050	29950	460
411	20250206	145800	16184021450	30000	30000	30000	30000	305
412	20250206	145700	16174871450	30000	30000	30000	30000	694
413	20250206	145600	16154051450	30000	30000	30000	30000	578
414	20250206	145500	16136711450	30000	30000	30050	30000	1453
415	20250206	145400	16093119450	30000	30000	30050	30000	679
416	20250206	145300	16072748050	30000	30000	30050	30000	131
417	20250206	145200	16068815250	30050	30050	30050	30000	347
418	20250206	145100	16058403000	30050	30000	30050	30000	747
419	20250206	145000	16035989300	30000	30000	30050	30000	1620
420	20250206	144900	15987387800	30000	30050	30050	30000	145
421	20250206	144800	15983034450	30000	30000	30050	30000	1373
422	20250206	144700	15941840800	30000	30050	30050	30000	485
423	20250206	144600	15927267650	30050	30050	30050	30000	568
424	20250206	144500	15910201600	30050	30050	30050	30000	771
425	20250206	144400	15887059400	30000	30050	30050	30000	1008
426	20250206	144300	15856799500	30000	30050	30050	30000	371
427	20250206	144200	15845665500	30000	30000	30050	30000	600
428	20250206	144100	15827661600	30000	30050	30050	30000	492
429	20250206	144000	15812898100	30000	30050	30050	30000	222
430	20250206	143900	15806232950	30000	30050	30100	30000	184
431	20250206	143800	15800703250	30050	30050	30050	30000	408
432	20250206	143700	15788442950	30000	30050	30050	30000	351
433	20250206	143600	15777895900	30000	30050	30050	30000	111
434	20250206	143500	15774562000	30000	30000	30050	30000	741
435	20250206	143400	15752328800	30050	30000	30050	30000	127
436	20250206	143300	15748514200	30000	30050	30050	30000	332
437	20250206	143200	15738546300	30000	30000	30050	30000	131
438	20250206	143100	15734611250	30000	30050	30050	30000	359
439	20250206	143000	15723831150	30050	30050	30100	30050	1371
440	20250206	142900	15682631200	30050	30100	30150	30050	658
441	20250206	142800	15662826750	30150	30150	30150	30100	256
442	20250206	142700	15655113550	30100	30050	30100	30050	857
443	20250206	142600	15629320350	30100	30100	30100	30050	318
444	20250206	142500	15619758550	30100	30050	30100	30050	123
445	20250206	142400	15616061000	30050	30050	30050	30000	131
446	20250206	142300	15612124500	30050	30050	30050	30000	249
447	20250206	142200	15604643200	30100	30100	30100	30050	633
448	20250206	142100	15585611900	30050	30050	30050	30000	1075
449	20250206	142000	15553319000	30050	30100	30100	30050	172
450	20250206	141900	15548149000	30050	30050	30050	30000	93
451	20250206	141800	15545355150	30000	30050	30050	30000	542
452	20250206	141700	15529084850	30000	30050	30100	30000	3720
453	20250206	141600	15417330800	30050	30150	30150	30050	1651
454	20250206	141500	15367640850	30150	30100	30150	30100	1205
455	20250206	141400	15331368850	30100	30150	30200	30100	1917
456	20250206	141300	15273559400	30150	30150	30200	30150	461
457	20250206	141200	15259657650	30200	30200	30200	30150	461
458	20250206	141100	15245738600	30200	30150	30200	30150	234
459	20250206	141000	15238672950	30150	30150	30200	30150	59
460	20250206	140900	15236892050	30150	30150	30200	30150	446
461	20250206	140800	15223443750	30150	30150	30200	30150	200
462	20250206	140700	15217413700	30150	30100	30150	30100	924
463	20250206	140600	15189556200	30150	30100	30150	30100	85
464	20250206	140500	15186995200	30100	30150	30150	30100	360
465	20250206	140400	15176151400	30100	30150	30150	30100	497
466	20250206	140300	15161182300	30150	30100	30150	30100	159
467	20250206	140200	15156394950	30100	30100	30150	30100	142
468	20250206	140100	15152113950	30100	30100	30150	30100	480
469	20250206	140000	15137663900	30100	30150	30150	30100	695
470	20250206	135900	15116731750	30100	30100	30150	30100	400
471	20250206	135800	15104690300	30100	30150	30150	30100	81
472	20250206	135700	15102250000	30100	30100	30150	30100	71
473	20250206	135600	15100111500	30150	30100	30150	30100	255
474	20250206	135500	15092432850	30100	30150	30150	30100	161
475	20250206	135400	15087583700	30100	30100	30150	30100	57
476	20250206	135300	15085866550	30100	30150	30150	30100	234
477	20250206	135200	15078811650	30150	30150	30200	30150	427
478	20250206	135100	15065935550	30150	30150	30200	30150	244
479	20250206	135000	15058575050	30150	30150	30200	30150	72
480	20250206	134900	15056402800	30150	30150	30150	30150	973
481	20250206	134800	15027066850	30150	30100	30150	30100	122
482	20250206	134700	15023392300	30150	30150	30150	30100	436
483	20250206	134600	15010259400	30150	30100	30200	30100	257
484	20250206	134500	15002520500	30100	30150	30150	30100	1390
485	20250206	134400	14960612500	30200	30200	30200	30150	283
486	20250206	134300	14952066050	30200	30200	30200	30150	1168
487	20250206	134200	14916797800	30200	30150	30200	30150	181
488	20250206	134100	14911339100	30150	30150	30150	30100	259
489	20250206	134000	14903533450	30150	30150	30200	30150	124
490	20250206	133900	14899793450	30150	30150	30200	30150	104
491	20250206	133800	14896656200	30200	30150	30200	30100	699
492	20250206	133700	14875604400	30150	30100	30200	30100	459
493	20250206	133600	14861769000	30150	30150	30150	30100	241
494	20250206	133500	14854504350	30150	30150	30200	30100	595
495	20250206	133400	14836564050	30200	30150	30200	30150	456
496	20250206	133300	14822814150	30150	30150	30200	30150	281
497	20250206	133200	14814338350	30100	30150	30200	30100	105
498	20250206	133100	14811171250	30150	30150	30200	30150	789
499	20250206	133000	14787350800	30150	30200	30200	30150	425
500	20250206	132900	14774535650	30150	30150	30200	30150	150
501	20250206	132800	14770010450	30150	30100	30150	30100	579
502	20250206	132700	14752557150	30150	30100	30150	30100	673
503	20250206	132600	14732270050	30150	30100	30150	30100	336
504	20250206	132500	14722141300	30100	30150	30150	30100	132
505	20250206	132400	14718164900	30150	30100	30150	30100	243
506	20250206	132300	14710842750	30150	30100	30150	30100	193
507	20250206	132200	14705029250	30100	30150	30150	30100	1468
508	20250206	132100	14660841000	30150	30200	30200	30150	1410
509	20250206	132000	14618321900	30200	30150	30200	30150	119
510	20250206	131900	14614728750	30200	30200	30200	30150	233
511	20250206	131800	14607692250	30150	30150	30250	30150	59
512	20250206	131700	14605913300	30200	30200	30200	30150	524
513	20250206	131600	14590088900	30200	30250	30250	30150	98
514	20250206	131500	14587127700	30250	30100	30250	30000	2440
515	20250206	131400	14513515800	30100	30000	30100	30000	337
516	20250206	131300	14503393900	30000	30050	30050	30000	596
517	20250206	131200	14485493550	30050	30100	30100	30050	278
518	20250206	131100	14477132900	30100	30050	30100	30050	118
519	20250206	131000	14473581700	30000	30000	30050	30000	160
520	20250206	130900	14468777400	30000	30050	30050	30000	176
521	20250206	130800	14463495950	30000	30050	30050	30000	828
522	20250206	130700	14438654900	30050	30100	30100	30050	171
523	20250206	130600	14433515350	30050	30100	30100	30050	70
524	20250206	130500	14431408950	30100	30100	30100	30050	131
525	20250206	130400	14427470850	30100	30050	30100	30000	391
526	20250206	130300	14415719400	30050	30000	30050	29950	315
527	20250206	130200	14406267850	30000	30000	30050	30000	227
528	20250206	130100	14399456350	30000	30000	30050	30000	92
529	20250206	130000	14396694200	30000	29950	30050	29950	290
530	20250206	125900	14387997850	29950	29950	30000	29950	2509
531	20250206	125800	14312780650	30000	29950	30000	29950	474
532	20250206	125700	14298572750	30000	30000	30000	29900	2405
533	20250206	125600	14226576250	30000	29950	30000	29950	617
534	20250206	125500	14208095650	29950	30000	30050	29950	2599
535	20250206	125400	14130128100	30050	30000	30050	30000	193
536	20250206	125300	14124333900	30050	30000	30050	30000	294
537	20250206	125200	14115500000	30050	30000	30050	30000	287
538	20250206	125100	14106885850	30050	30000	30100	30000	760
539	20250206	125000	14084083000	30000	30100	30100	30000	611
540	20250206	124900	14065735950	30050	30050	30050	30050	1817
541	20250206	124800	14011135100	30100	30100	30100	30050	817
542	20250206	124700	13986575000	30100	30100	30150	30100	212
543	20250206	124600	13980192350	30150	30150	30150	30150	72
544	20250206	124500	13978021550	30150	30150	30150	30100	238
545	20250206	124400	13970852650	30100	30150	30150	30100	2379
546	20250206	124300	13899242500	30100	30150	30200	30100	200
547	20250206	124200	13893209250	30150	30150	30200	30150	667
548	20250206	124100	13873096600	30150	30150	30200	30150	671
549	20250206	124000	13852864550	30150	30200	30200	30150	201
550	20250206	123900	13846796550	30150	30150	30200	30150	115
551	20250206	123800	13843327700	30200	30200	30200	30150	40
552	20250206	123700	13842120250	30200	30200	30200	30150	213
553	20250206	123600	13835691150	30200	30150	30200	30150	107
554	20250206	123500	13832460750	30200	30150	30200	30150	72
555	20250206	123400	13830287650	30100	30100	30200	30100	393
556	20250206	123300	13818437550	30100	30100	30150	30100	103
557	20250206	123200	13815334750	30100	30150	30150	30100	632
558	20250206	123100	13796281450	30150	30100	30200	30100	947
559	20250206	123000	13767731600	30150	30200	30200	30150	1062
560	20250206	122900	13735710300	30200	30200	30200	30200	13
561	20250206	122800	13735317700	30200	30200	30200	30150	829
562	20250206	122700	13710320150	30200	30250	30250	30150	1104
563	20250206	122600	13676980700	30250	30250	30250	30200	543
564	20250206	122500	13660559550	30250	30200	30250	30200	487
565	20250206	122400	13645849750	30200	30200	30200	30200	613
566	20250206	122300	13627337150	30200	30200	30200	30150	618
567	20250206	122200	13608674400	30200	30200	30200	30150	456
568	20250206	122100	13594905700	30200	30100	30200	30100	1124
569	20250206	122000	13560978000	30100	30150	30150	30100	274
570	20250206	121900	13552725550	30150	30150	30150	30100	881
571	20250206	121800	13526185550	30150	30150	30150	30100	275
572	20250206	121700	13517902850	30100	30100	30150	30100	795
573	20250206	121600	13493966550	30100	30100	30150	30100	1064
574	20250206	121500	13461938750	30100	30100	30100	30050	309
575	20250206	121400	13452639000	30050	30100	30100	30050	148
576	20250206	121300	13448189850	30050	30050	30100	30000	323
577	20250206	121200	13438482850	30050	30050	30050	30000	304
578	20250206	121100	13429348850	30050	30050	30050	30000	130
579	20250206	121000	13425443600	30000	30050	30100	30000	83
580	20250206	120900	13422950050	30050	30100	30100	30050	409
581	20250206	120800	13410654100	30100	30050	30100	30050	278
582	20250206	120700	13402296750	30050	30050	30100	30050	506
583	20250206	120600	13387088900	30050	30050	30100	30050	381
584	20250206	120500	13375638250	30050	30100	30100	30050	166
585	20250206	120400	13370648000	30100	30050	30100	30000	382
586	20250206	120300	13359164650	30050	30000	30050	30000	245
587	20250206	120200	13351809600	30000	30050	30050	30000	904
588	20250206	120100	13324685550	30000	30100	30100	30000	339
589	20250206	120000	13314496600	30050	30050	30100	30050	87
590	20250206	115900	13311880200	30100	30050	30100	30050	251
591	20250206	115800	13304328150	30050	30050	30100	30000	302
592	20250206	115700	13295255150	30050	30050	30100	30050	251
593	20250206	115600	13287712550	30050	30000	30100	30000	112
594	20250206	115500	13284347000	30000	30100	30100	30000	247
595	20250206	115400	13276922300	30100	30050	30100	30000	365
596	20250206	115300	13265970350	30050	30100	30100	30050	387
597	20250206	115200	13254339550	30050	30000	30050	30000	634
598	20250206	115100	13235287900	30050	30050	30050	30000	352
599	20250206	115000	13224714300	30000	30050	30050	30000	174
600	20250206	114900	13219493700	30050	30050	30050	30000	362
601	20250206	114800	13208625350	30050	30050	30100	30000	448
602	20250206	114700	13195163000	30050	30100	30100	30050	205
603	20250206	114600	13189000900	30050	30050	30100	30050	515
604	20250206	114500	13173523000	30050	30050	30100	30000	192
605	20250206	114400	13167753850	30050	30050	30100	30000	476
606	20250206	114300	13153449350	30100	30050	30100	30000	1341
607	20250206	114200	13113172400	30050	30000	30050	30000	361
608	20250206	114100	13102325650	30050	30050	30050	29950	636
609	20250206	114000	13083256500	30000	30050	30050	30000	1169
610	20250206	113900	13048175550	30050	30050	30050	30000	647
611	20250206	113800	13028761500	30050	30050	30050	30000	2132
612	20250206	113700	12964713650	30000	30050	30050	30000	249
613	20250206	113600	12957239150	30050	30050	30050	30000	623
614	20250206	113500	12938518550	30050	30050	30050	30000	151
615	20250206	113400	12933982150	30000	30000	30050	30000	140
616	20250206	113300	12929780750	30050	30000	30050	30000	151
617	20250206	113200	12925249000	30000	30000	30000	29950	883
618	20250206	113100	12898759550	30000	30000	30000	29950	483
619	20250206	113000	12884270600	30000	30000	30000	29950	146
620	20250206	112900	12879895950	30000	29950	30000	29950	775
621	20250206	112800	12856671250	30000	30000	30000	29950	485
622	20250206	112700	12842126000	29950	29950	30000	29950	732
623	20250206	112600	12820179200	30000	29950	30000	29900	1141
624	20250206	112500	12785992950	29950	29950	29950	29900	1431
625	20250206	112400	12743141450	29900	29850	29900	29850	743
626	20250206	112300	12720936750	29900	29850	29900	29850	697
627	20250206	112200	12700116300	29900	29900	29900	29850	295
628	20250206	112100	12691296950	29900	29850	29900	29850	2549
629	20250206	112000	12615125100	29900	29850	29900	29850	769
630	20250206	111900	12592168950	29850	29900	29900	29850	673
631	20250206	111800	12572068600	29850	29850	29900	29850	534
632	20250206	111700	12556118850	29850	29850	29900	29800	751
633	20250206	111600	12533701600	29850	29850	29850	29800	534
634	20250206	111500	12517762700	29850	29800	29850	29750	393
635	20250206	111400	12506050450	29800	29800	29850	29750	795
636	20250206	111300	12482360900	29800	29800	29800	29750	256
637	20250206	111200	12474732750	29800	29800	29850	29750	581
638	20250206	111100	12457401000	29850	29800	29850	29800	1168
639	20250206	111000	12422583550	29800	29750	29850	29750	2551
640	20250206	110900	12346611000	29800	29750	29800	29700	997
641	20250206	110800	12316952500	29750	29700	29750	29700	1646
642	20250206	110700	12267996200	29700	29750	29750	29700	304
643	20250206	110600	12258957350	29750	29750	29750	29700	359
644	20250206	110500	12248285900	29750	29700	29750	29650	3667
645	20250206	110400	12139382900	29650	29650	29700	29600	719
646	20250206	110300	12118051500	29600	29650	29650	29600	1919
647	20250206	110200	12061165450	29650	29600	29650	29600	937
648	20250206	110100	12033414250	29600	29650	29650	29600	726
649	20250206	110000	12011909900	29600	29650	29650	29600	1906
650	20250206	105900	11955480000	29650	29650	29700	29600	318
651	20250206	105800	11946054650	29650	29650	29650	29600	777
652	20250206	105700	11923029850	29600	29600	29650	29600	298
653	20250206	105600	11914207650	29650	29600	29650	29600	942
654	20250206	105500	11886317050	29600	29550	29600	29550	1556
655	20250206	105400	11840274350	29550	29650	29650	29550	3716
656	20250206	105300	11730305450	29650	29600	29700	29600	372
657	20250206	105200	11719283050	29600	29600	29650	29600	1358
658	20250206	105100	11679045800	29600	29600	29600	29550	1043
659	20250206	105000	11648173150	29600	29600	29600	29550	417
660	20250206	104900	11635831200	29600	29600	29600	29550	1088
661	20250206	104800	11603638000	29600	29600	29600	29550	300
662	20250206	104700	11594758850	29550	29650	29650	29550	518
663	20250206	104600	11579438600	29650	29600	29650	29550	1399
664	20250206	104500	11538061800	29600	29600	29650	29600	861
665	20250206	104400	11512574200	29600	29600	29600	29550	2160
666	20250206	104300	11448647700	29600	29600	29650	29550	4922
667	20250206	104200	11302956350	29600	29700	29700	29600	1386
668	20250206	104100	11261867150	29700	29650	29700	29600	2239
669	20250206	104000	11195504700	29650	29600	29650	29550	1235
670	20250206	103900	11158953550	29650	29550	29650	29550	3179
671	20250206	103800	11064865500	29550	29600	29650	29550	5605
672	20250206	103700	10898979900	29600	29600	29650	29600	1866
673	20250206	103600	10843732900	29600	29650	29650	29600	1356
674	20250206	103500	10803591950	29600	29700	29750	29600	7801
675	20250206	103400	10572127200	29700	29750	29750	29700	1545
676	20250206	103300	10526231800	29700	29750	29750	29700	730
677	20250206	103200	10504549700	29750	29750	29800	29700	5148
678	20250206	103100	10351476850	29750	29800	29800	29750	1521
679	20250206	103000	10306213100	29800	29800	29800	29750	440
680	20250206	102900	10293106500	29800	29750	29800	29750	451
681	20250206	102800	10279678850	29750	29800	29800	29750	594
682	20250206	102700	10261984500	29800	29750	29800	29750	363
683	20250206	102600	10251182700	29750	29800	29800	29750	1431
684	20250206	102500	10208600900	29750	29750	29800	29750	1448
685	20250206	102400	10165518750	29800	29800	29800	29750	595
686	20250206	102300	10147789550	29750	29750	29800	29750	1654
687	20250206	102200	10098564900	29800	29800	29800	29750	2460
688	20250206	102100	10025370150	29800	29700	29800	29700	2261
689	20250206	102000	9958061000	29750	29700	29800	29700	1328
690	20250206	101900	9918604500	29700	29800	29850	29700	2278
691	20250206	101800	9850775300	29800	29750	29800	29750	537
692	20250206	101700	9834791550	29750	29750	29800	29750	2306
693	20250206	101600	9766151850	29750	29850	29850	29750	1469
694	20250206	101500	9722382700	29850	29850	29850	29750	1008
695	20250206	101400	9692340550	29850	29700	29850	29700	2774
696	20250206	101300	9609764500	29700	29700	29800	29650	2543
697	20250206	101200	9534167400	29750	29850	29850	29650	14501
698	20250206	101100	9102946700	29850	29850	29900	29800	3042
699	20250206	101000	9012183300	29850	29900	29950	29800	6841
700	20250206	100900	8808018000	29850	29850	29900	29850	1263
701	20250206	100800	8770316250	29850	29900	29900	29850	2260
702	20250206	100700	8702854150	29900	29900	29900	29850	878
703	20250206	100600	8676628950	29900	29950	29950	29850	3976
704	20250206	100500	8557738450	29950	29900	30000	29900	1764
705	20250206	100400	8504923900	29900	29950	30000	29900	411
706	20250206	100300	8492620800	30000	30000	30000	29900	1769
707	20250206	100200	8439646950	30000	29950	30000	29950	762
708	20250206	100100	8416813400	29950	29900	30000	29900	1794
709	20250206	100000	8363095250	29900	29850	29950	29800	3103
710	20250206	095900	8270450250	29850	29950	29950	29850	3001
711	20250206	095800	8180826000	29900	29950	30000	29900	4682
712	20250206	095700	8040731050	29950	29950	30000	29950	3783
713	20250206	095600	7927410050	30000	29850	30050	29850	3379
714	20250206	095500	7826150800	29900	29900	29950	29850	9010
715	20250206	095400	7557005650	29950	30000	30100	29900	16625
716	20250206	095300	7058694250	30050	30150	30150	30050	7470
717	20250206	095200	6834021350	30150	30200	30250	30100	7254
718	20250206	095100	6615156800	30200	30200	30250	30200	466
719	20250206	095000	6601067150	30200	30350	30350	30200	4107
720	20250206	094900	6476747250	30350	30350	30400	30300	1333
721	20250206	094800	6436321350	30400	30400	30400	30300	770
722	20250206	094700	6412946550	30400	30350	30400	30350	1253
723	20250206	094600	6374917350	30350	30300	30350	30300	1251
724	20250206	094500	6336973600	30300	30350	30350	30300	1059
725	20250206	094400	6304865600	30300	30350	30350	30250	866
726	20250206	094300	6278656550	30350	30350	30400	30250	4330
727	20250206	094200	6147378600	30350	30400	30400	30300	539
728	20250206	094100	6131022450	30350	30400	30450	30350	1632
729	20250206	094000	6081434100	30450	30450	30450	30400	410
730	20250206	093900	6068961800	30450	30450	30500	30400	679
731	20250206	093800	6048310450	30400	30450	30450	30400	813
732	20250206	093700	6023571200	30450	30450	30450	30350	422
733	20250206	093600	6010748350	30450	30400	30500	30300	1456
734	20250206	093500	5966496750	30400	30300	30550	30250	7507
735	20250206	093400	5737970550	30250	30250	30300	30200	2333
736	20250206	093300	5667336400	30250	30150	30300	30150	2740
737	20250206	093200	5584613700	30150	30200	30250	30150	3363
738	20250206	093100	5483093050	30250	30150	30250	30100	3141
739	20250206	093000	5388376950	30150	30150	30200	30100	7024
740	20250206	092900	5176669950	30200	30250	30300	30150	5035
741	20250206	092800	5024557850	30250	30350	30400	30200	8764
742	20250206	092700	4759041500	30350	30400	30450	30350	4699
743	20250206	092600	4616307700	30400	30650	30650	30400	6622
744	20250206	092500	4414712150	30700	30400	30700	30400	5855
745	20250206	092400	4236242100	30400	30550	30550	30400	4791
746	20250206	092300	4090237350	30550	30600	30600	30550	1051
747	20250206	092200	4058128200	30550	30650	30650	30550	3164
748	20250206	092100	3961433700	30650	30600	30700	30600	1355
749	20250206	092000	3919894100	30600	30650	30700	30500	1700
750	20250206	091900	3867831300	30500	30600	30600	30500	4448
751	20250206	091800	3731964250	30550	30700	30700	30550	5428
752	20250206	091700	3565717500	30700	30600	30700	30500	2450
753	20250206	091600	3490800950	30550	30550	30600	30450	5203
754	20250206	091500	3331932350	30500	30500	30600	30350	12171
755	20250206	091400	2960647850	30350	30750	30800	30350	15594
756	20250206	091300	2483813150	30750	31000	31000	30750	6491
757	20250206	091200	2283493950	30900	31000	31050	30900	4096
758	20250206	091100	2156583700	31050	31000	31050	31000	1633
759	20250206	091000	2105941550	31050	31050	31100	31000	2711
760	20250206	090900	2021780800	31000	31100	31150	31000	2958
761	20250206	090800	1929985650	31100	31150	31150	31000	2278
762	20250206	090700	1859202150	31100	31000	31150	30950	4556
763	20250206	090600	1717606250	31000	31000	31100	30950	3120
764	20250206	090500	1620779650	31000	31200	31250	31000	6671
765	20250206	090400	1412906750	31200	31250	31250	31050	7361
766	20250206	090300	1183445900	31250	30800	31250	30800	6064
767	20250206	090200	995108350	30850	30800	31000	30800	4070
768	20250206	090100	869632550	30750	30750	30850	30600	9942
769	20250206	090000	564176950	30750	30950	31050	30750	17903