KissMeData/466410/min/candle-20250204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250204	213900	3290510760	18420	18420	18420	18420	645
3	20250204	213800	3290510760	18420	18420	18420	18420	0
4	20250204	213700	3290510760	18420	18420	18420	18420	0
5	20250204	213600	3290510760	18420	18420	18420	18420	0
6	20250204	213500	3290510760	18420	18420	18420	18420	0
7	20250204	213400	3290510760	18420	18420	18420	18420	0
8	20250204	213300	3290510760	18420	18420	18420	18420	0
9	20250204	213200	3290510760	18420	18420	18420	18420	0
10	20250204	213100	3290510760	18420	18420	18420	18420	0
11	20250204	213000	3290510760	18420	18420	18420	18420	0
12	20250204	212900	3290510760	18420	18420	18420	18420	0
13	20250204	212800	3290510760	18420	18420	18420	18420	0
14	20250204	212700	3290510760	18420	18420	18420	18420	0
15	20250204	212600	3290510760	18420	18420	18420	18420	0
16	20250204	212500	3290510760	18420	18420	18420	18420	0
17	20250204	212400	3290510760	18420	18420	18420	18420	0
18	20250204	212300	3290510760	18420	18420	18420	18420	0
19	20250204	212200	3290510760	18420	18420	18420	18420	0
20	20250204	212100	3290510760	18420	18420	18420	18420	0
21	20250204	212000	3290510760	18420	18420	18420	18420	0
22	20250204	211900	3290510760	18420	18420	18420	18420	0
23	20250204	211800	3290510760	18420	18420	18420	18420	0
24	20250204	211700	3290510760	18420	18420	18420	18420	0
25	20250204	211600	3290510760	18420	18420	18420	18420	0
26	20250204	211500	3290510760	18420	18420	18420	18420	0
27	20250204	211400	3290510760	18420	18420	18420	18420	0
28	20250204	211300	3290510760	18420	18420	18420	18420	0
29	20250204	211200	3290510760	18420	18420	18420	18420	0
30	20250204	211100	3290510760	18420	18420	18420	18420	0
31	20250204	211000	3290510760	18420	18420	18420	18420	0
32	20250204	210900	3290510760	18420	18420	18420	18420	645
33	20250204	210800	3290510760	18420	18420	18420	18420	0
34	20250204	210700	3290510760	18420	18420	18420	18420	0
35	20250204	210600	3290510760	18420	18420	18420	18420	0
36	20250204	210500	3290510760	18420	18420	18420	18420	0
37	20250204	210400	3290510760	18420	18420	18420	18420	0
38	20250204	210300	3290510760	18420	18420	18420	18420	0
39	20250204	210200	3290510760	18420	18420	18420	18420	0
40	20250204	210100	3290510760	18420	18420	18420	18420	0
41	20250204	210000	3290510760	18420	18420	18420	18420	0
42	20250204	205900	3290510760	18420	18420	18420	18420	0
43	20250204	205800	3290510760	18420	18420	18420	18420	0
44	20250204	205700	3290510760	18420	18420	18420	18420	0
45	20250204	205600	3290510760	18420	18420	18420	18420	0
46	20250204	205500	3290510760	18420	18420	18420	18420	0
47	20250204	205400	3290510760	18420	18420	18420	18420	0
48	20250204	205300	3290510760	18420	18420	18420	18420	0
49	20250204	205200	3290510760	18420	18420	18420	18420	0
50	20250204	205100	3290510760	18420	18420	18420	18420	0
51	20250204	205000	3290510760	18420	18420	18420	18420	0
52	20250204	204900	3290510760	18420	18420	18420	18420	0
53	20250204	204800	3290510760	18420	18420	18420	18420	0
54	20250204	204700	3290510760	18420	18420	18420	18420	0
55	20250204	204600	3290510760	18420	18420	18420	18420	0
56	20250204	204500	3290510760	18420	18420	18420	18420	0
57	20250204	204400	3290510760	18420	18420	18420	18420	0
58	20250204	204300	3290510760	18420	18420	18420	18420	0
59	20250204	204200	3290510760	18420	18420	18420	18420	0
60	20250204	204100	3290510760	18420	18420	18420	18420	0
61	20250204	204000	3290510760	18420	18420	18420	18420	0
62	20250204	203900	3290510760	18420	18420	18420	18420	645
63	20250204	203800	3290510760	18420	18420	18420	18420	0
64	20250204	203700	3290510760	18420	18420	18420	18420	0
65	20250204	203600	3290510760	18420	18420	18420	18420	0
66	20250204	203500	3290510760	18420	18420	18420	18420	0
67	20250204	203400	3290510760	18420	18420	18420	18420	0
68	20250204	203300	3290510760	18420	18420	18420	18420	0
69	20250204	203200	3290510760	18420	18420	18420	18420	0
70	20250204	203100	3290510760	18420	18420	18420	18420	0
71	20250204	203000	3290510760	18420	18420	18420	18420	0
72	20250204	202900	3290510760	18420	18420	18420	18420	0
73	20250204	202800	3290510760	18420	18420	18420	18420	0
74	20250204	202700	3290510760	18420	18420	18420	18420	0
75	20250204	202600	3290510760	18420	18420	18420	18420	0
76	20250204	202500	3290510760	18420	18420	18420	18420	0
77	20250204	202400	3290510760	18420	18420	18420	18420	0
78	20250204	202300	3290510760	18420	18420	18420	18420	0
79	20250204	202200	3290510760	18420	18420	18420	18420	0
80	20250204	202100	3290510760	18420	18420	18420	18420	0
81	20250204	202000	3290510760	18420	18420	18420	18420	0
82	20250204	201900	3290510760	18420	18420	18420	18420	0
83	20250204	201800	3290510760	18420	18420	18420	18420	0
84	20250204	201700	3290510760	18420	18420	18420	18420	0
85	20250204	201600	3290510760	18420	18420	18420	18420	0
86	20250204	201500	3290510760	18420	18420	18420	18420	0
87	20250204	201400	3290510760	18420	18420	18420	18420	0
88	20250204	201300	3290510760	18420	18420	18420	18420	0
89	20250204	201200	3290510760	18420	18420	18420	18420	0
90	20250204	201100	3290510760	18420	18420	18420	18420	0
91	20250204	201000	3290510760	18420	18420	18420	18420	0
92	20250204	200900	3290510760	18420	18420	18420	18420	645
93	20250204	200800	3290510760	18420	18420	18420	18420	0
94	20250204	200700	3290510760	18420	18420	18420	18420	0
95	20250204	200600	3290510760	18420	18420	18420	18420	0
96	20250204	200500	3290510760	18420	18420	18420	18420	0
97	20250204	200400	3290510760	18420	18420	18420	18420	0
98	20250204	200300	3290510760	18420	18420	18420	18420	0
99	20250204	200200	3290510760	18420	18420	18420	18420	0
100	20250204	200100	3290510760	18420	18420	18420	18420	0
101	20250204	200000	3290510760	18420	18420	18420	18420	0
102	20250204	195900	3290510760	18420	18420	18420	18420	0
103	20250204	195800	3290510760	18420	18420	18420	18420	0
104	20250204	195700	3290510760	18420	18420	18420	18420	0
105	20250204	195600	3290510760	18420	18420	18420	18420	0
106	20250204	195500	3290510760	18420	18420	18420	18420	0
107	20250204	195400	3290510760	18420	18420	18420	18420	0
108	20250204	195300	3290510760	18420	18420	18420	18420	0
109	20250204	195200	3290510760	18420	18420	18420	18420	0
110	20250204	195100	3290510760	18420	18420	18420	18420	0
111	20250204	195000	3290510760	18420	18420	18420	18420	0
112	20250204	194900	3290510760	18420	18420	18420	18420	0
113	20250204	194800	3290510760	18420	18420	18420	18420	0
114	20250204	194700	3290510760	18420	18420	18420	18420	0
115	20250204	194600	3290510760	18420	18420	18420	18420	0
116	20250204	194500	3290510760	18420	18420	18420	18420	0
117	20250204	194400	3290510760	18420	18420	18420	18420	0
118	20250204	194300	3290510760	18420	18420	18420	18420	0
119	20250204	194200	3290510760	18420	18420	18420	18420	0
120	20250204	194100	3290510760	18420	18420	18420	18420	0
121	20250204	194000	3290510760	18420	18420	18420	18420	0
122	20250204	193900	3290510760	18420	18420	18420	18420	645
123	20250204	193800	3290510760	18420	18420	18420	18420	0
124	20250204	193700	3290510760	18420	18420	18420	18420	0
125	20250204	193600	3290510760	18420	18420	18420	18420	0
126	20250204	193500	3290510760	18420	18420	18420	18420	0
127	20250204	193400	3290510760	18420	18420	18420	18420	0
128	20250204	193300	3290510760	18420	18420	18420	18420	0
129	20250204	193200	3290510760	18420	18420	18420	18420	0
130	20250204	193100	3290510760	18420	18420	18420	18420	0
131	20250204	193000	3290510760	18420	18420	18420	18420	0
132	20250204	192900	3290510760	18420	18420	18420	18420	0
133	20250204	192800	3290510760	18420	18420	18420	18420	0
134	20250204	192700	3290510760	18420	18420	18420	18420	0
135	20250204	192600	3290510760	18420	18420	18420	18420	0
136	20250204	192500	3290510760	18420	18420	18420	18420	0
137	20250204	192400	3290510760	18420	18420	18420	18420	0
138	20250204	192300	3290510760	18420	18420	18420	18420	0
139	20250204	192200	3290510760	18420	18420	18420	18420	0
140	20250204	192100	3290510760	18420	18420	18420	18420	0
141	20250204	192000	3290510760	18420	18420	18420	18420	0
142	20250204	191900	3290510760	18420	18420	18420	18420	0
143	20250204	191800	3290510760	18420	18420	18420	18420	0
144	20250204	191700	3290510760	18420	18420	18420	18420	0
145	20250204	191600	3290510760	18420	18420	18420	18420	0
146	20250204	191500	3290510760	18420	18420	18420	18420	0
147	20250204	191400	3290510760	18420	18420	18420	18420	0
148	20250204	191300	3290510760	18420	18420	18420	18420	0
149	20250204	191200	3290510760	18420	18420	18420	18420	0
150	20250204	191100	3290510760	18420	18420	18420	18420	0
151	20250204	191000	3290510760	18420	18420	18420	18420	0
152	20250204	190900	3290510760	18420	18420	18420	18420	645
153	20250204	190800	3290510760	18420	18420	18420	18420	0
154	20250204	190700	3290510760	18420	18420	18420	18420	0
155	20250204	190600	3290510760	18420	18420	18420	18420	0
156	20250204	190500	3290510760	18420	18420	18420	18420	0
157	20250204	190400	3290510760	18420	18420	18420	18420	0
158	20250204	190300	3290510760	18420	18420	18420	18420	0
159	20250204	190200	3290510760	18420	18420	18420	18420	0
160	20250204	190100	3290510760	18420	18420	18420	18420	0
161	20250204	190000	3290510760	18420	18420	18420	18420	0
162	20250204	185900	3290510760	18420	18420	18420	18420	0
163	20250204	185800	3290510760	18420	18420	18420	18420	0
164	20250204	185700	3290510760	18420	18420	18420	18420	0
165	20250204	185600	3290510760	18420	18420	18420	18420	0
166	20250204	185500	3290510760	18420	18420	18420	18420	0
167	20250204	185400	3290510760	18420	18420	18420	18420	0
168	20250204	185300	3290510760	18420	18420	18420	18420	0
169	20250204	185200	3290510760	18420	18420	18420	18420	0
170	20250204	185100	3290510760	18420	18420	18420	18420	0
171	20250204	185000	3290510760	18420	18420	18420	18420	0
172	20250204	184900	3290510760	18420	18420	18420	18420	0
173	20250204	184800	3290510760	18420	18420	18420	18420	0
174	20250204	184700	3290510760	18420	18420	18420	18420	0
175	20250204	184600	3290510760	18420	18420	18420	18420	0
176	20250204	184500	3290510760	18420	18420	18420	18420	0
177	20250204	184400	3290510760	18420	18420	18420	18420	0
178	20250204	184300	3290510760	18420	18420	18420	18420	0
179	20250204	184200	3290510760	18420	18420	18420	18420	0
180	20250204	184100	3290510760	18420	18420	18420	18420	0
181	20250204	184000	3290510760	18420	18420	18420	18420	0
182	20250204	183900	3290510760	18420	18420	18420	18420	645
183	20250204	183800	3290510760	18420	18420	18420	18420	0
184	20250204	183700	3290510760	18420	18420	18420	18420	0
185	20250204	183600	3290510760	18420	18420	18420	18420	0
186	20250204	183500	3290510760	18420	18420	18420	18420	0
187	20250204	183400	3290510760	18420	18420	18420	18420	0
188	20250204	183300	3290510760	18420	18420	18420	18420	0
189	20250204	183200	3290510760	18420	18420	18420	18420	0
190	20250204	183100	3290510760	18420	18420	18420	18420	0
191	20250204	183000	3290510760	18420	18420	18420	18420	0
192	20250204	182900	3290510760	18420	18420	18420	18420	0
193	20250204	182800	3290510760	18420	18420	18420	18420	0
194	20250204	182700	3290510760	18420	18420	18420	18420	0
195	20250204	182600	3290510760	18420	18420	18420	18420	0
196	20250204	182500	3290510760	18420	18420	18420	18420	0
197	20250204	182400	3290510760	18420	18420	18420	18420	0
198	20250204	182300	3290510760	18420	18420	18420	18420	0
199	20250204	182200	3290510760	18420	18420	18420	18420	0
200	20250204	182100	3290510760	18420	18420	18420	18420	0
201	20250204	182000	3290510760	18420	18420	18420	18420	0
202	20250204	181900	3290510760	18420	18420	18420	18420	0
203	20250204	181800	3290510760	18420	18420	18420	18420	0
204	20250204	181700	3290510760	18420	18420	18420	18420	0
205	20250204	181600	3290510760	18420	18420	18420	18420	0
206	20250204	181500	3290510760	18420	18420	18420	18420	0
207	20250204	181400	3290510760	18420	18420	18420	18420	0
208	20250204	181300	3290510760	18420	18420	18420	18420	0
209	20250204	181200	3290510760	18420	18420	18420	18420	0
210	20250204	181100	3290510760	18420	18420	18420	18420	0
211	20250204	181000	3290510760	18420	18420	18420	18420	0
212	20250204	180900	3290510760	18420	18420	18420	18420	645
213	20250204	180800	3290510760	18420	18420	18420	18420	0
214	20250204	180700	3290510760	18420	18420	18420	18420	0
215	20250204	180600	3290510760	18420	18420	18420	18420	0
216	20250204	180500	3290510760	18420	18420	18420	18420	0
217	20250204	180400	3290510760	18420	18420	18420	18420	0
218	20250204	180300	3290510760	18420	18420	18420	18420	0
219	20250204	180200	3290510760	18420	18420	18420	18420	0
220	20250204	180100	3290510760	18420	18420	18420	18420	0
221	20250204	180000	3290510760	18420	18420	18420	18420	0
222	20250204	175900	3290510760	18420	18420	18420	18420	0
223	20250204	175800	3290510760	18420	18420	18420	18420	0
224	20250204	175700	3290510760	18420	18420	18420	18420	0
225	20250204	175600	3290510760	18420	18420	18420	18420	0
226	20250204	175500	3290510760	18420	18420	18420	18420	0
227	20250204	175400	3290510760	18420	18420	18420	18420	0
228	20250204	175300	3290510760	18420	18420	18420	18420	0
229	20250204	175200	3290510760	18420	18420	18420	18420	0
230	20250204	175100	3290510760	18420	18420	18420	18420	0
231	20250204	175000	3290510760	18420	18420	18420	18420	0
232	20250204	174900	3290510760	18420	18420	18420	18420	0
233	20250204	174800	3290510760	18420	18420	18420	18420	0
234	20250204	174700	3290510760	18420	18420	18420	18420	0
235	20250204	174600	3290510760	18420	18420	18420	18420	0
236	20250204	174500	3290510760	18420	18420	18420	18420	0
237	20250204	174400	3290510760	18420	18420	18420	18420	0
238	20250204	174300	3290510760	18420	18420	18420	18420	0
239	20250204	174200	3290510760	18420	18420	18420	18420	0
240	20250204	174100	3290510760	18420	18420	18420	18420	0
241	20250204	174000	3290510760	18420	18420	18420	18420	0
242	20250204	173900	3290510760	18420	18420	18420	18420	645
243	20250204	173800	3290510760	18420	18420	18420	18420	0
244	20250204	173700	3290510760	18420	18420	18420	18420	0
245	20250204	173600	3290510760	18420	18420	18420	18420	0
246	20250204	173500	3290510760	18420	18420	18420	18420	0
247	20250204	173400	3290510760	18420	18420	18420	18420	0
248	20250204	173300	3290510760	18420	18420	18420	18420	0
249	20250204	173200	3290510760	18420	18420	18420	18420	0
250	20250204	173100	3290510760	18420	18420	18420	18420	0
251	20250204	173000	3290510760	18420	18420	18420	18420	0
252	20250204	172900	3290510760	18420	18420	18420	18420	0
253	20250204	172800	3290510760	18420	18420	18420	18420	0
254	20250204	172700	3290510760	18420	18420	18420	18420	0
255	20250204	172600	3290510760	18420	18420	18420	18420	0
256	20250204	172500	3290510760	18420	18420	18420	18420	0
257	20250204	172400	3290510760	18420	18420	18420	18420	0
258	20250204	172300	3290510760	18420	18420	18420	18420	0
259	20250204	172200	3290510760	18420	18420	18420	18420	0
260	20250204	172100	3290510760	18420	18420	18420	18420	0
261	20250204	172000	3290510760	18420	18420	18420	18420	0
262	20250204	171900	3290510760	18420	18420	18420	18420	0
263	20250204	171800	3290510760	18420	18420	18420	18420	0
264	20250204	171700	3290510760	18420	18420	18420	18420	0
265	20250204	171600	3290510760	18420	18420	18420	18420	0
266	20250204	171500	3290510760	18420	18420	18420	18420	0
267	20250204	171400	3290510760	18420	18420	18420	18420	0
268	20250204	171300	3290510760	18420	18420	18420	18420	0
269	20250204	171200	3290510760	18420	18420	18420	18420	0
270	20250204	171100	3290510760	18420	18420	18420	18420	0
271	20250204	171000	3290510760	18420	18420	18420	18420	0
272	20250204	170900	3290510760	18420	18420	18420	18420	645
273	20250204	170800	3290510760	18420	18420	18420	18420	0
274	20250204	170700	3290510760	18420	18420	18420	18420	0
275	20250204	170600	3290510760	18420	18420	18420	18420	0
276	20250204	170500	3290510760	18420	18420	18420	18420	0
277	20250204	170400	3290510760	18420	18420	18420	18420	0
278	20250204	170300	3290510760	18420	18420	18420	18420	0
279	20250204	170200	3290510760	18420	18420	18420	18420	0
280	20250204	170100	3290510760	18420	18420	18420	18420	0
281	20250204	170000	3290510760	18420	18420	18420	18420	0
282	20250204	165900	3290510760	18420	18420	18420	18420	0
283	20250204	165800	3290510760	18420	18420	18420	18420	0
284	20250204	165700	3290510760	18420	18420	18420	18420	0
285	20250204	165600	3290510760	18420	18420	18420	18420	0
286	20250204	165500	3290510760	18420	18420	18420	18420	0
287	20250204	165400	3290510760	18420	18420	18420	18420	0
288	20250204	165300	3290510760	18420	18420	18420	18420	0
289	20250204	165200	3290510760	18420	18420	18420	18420	0
290	20250204	165100	3290510760	18420	18420	18420	18420	0
291	20250204	165000	3290510760	18420	18420	18420	18420	0
292	20250204	164900	3290510760	18420	18420	18420	18420	0
293	20250204	164800	3290510760	18420	18420	18420	18420	0
294	20250204	164700	3290510760	18420	18420	18420	18420	0
295	20250204	164600	3290510760	18420	18420	18420	18420	0
296	20250204	164500	3290510760	18420	18420	18420	18420	0
297	20250204	164400	3290510760	18420	18420	18420	18420	0
298	20250204	164300	3290510760	18420	18420	18420	18420	0
299	20250204	164200	3290510760	18420	18420	18420	18420	0
300	20250204	164100	3290510760	18420	18420	18420	18420	0
301	20250204	164000	3290510760	18420	18420	18420	18420	0
302	20250204	163900	3290510760	18420	18420	18420	18420	645
303	20250204	163800	3290510760	18420	18420	18420	18420	0
304	20250204	163700	3290510760	18420	18420	18420	18420	0
305	20250204	163600	3290510760	18420	18420	18420	18420	0
306	20250204	163500	3290510760	18420	18420	18420	18420	0
307	20250204	163400	3290510760	18420	18420	18420	18420	0
308	20250204	163300	3290510760	18420	18420	18420	18420	0
309	20250204	163200	3290510760	18420	18420	18420	18420	0
310	20250204	163100	3290510760	18420	18420	18420	18420	0
311	20250204	163000	3290510760	18420	18420	18420	18420	0
312	20250204	162900	3290510760	18420	18420	18420	18420	0
313	20250204	162800	3290510760	18420	18420	18420	18420	0
314	20250204	162700	3290510760	18420	18420	18420	18420	0
315	20250204	162600	3290510760	18420	18420	18420	18420	0
316	20250204	162500	3290510760	18420	18420	18420	18420	0
317	20250204	162400	3290510760	18420	18420	18420	18420	0
318	20250204	162300	3290510760	18420	18420	18420	18420	0
319	20250204	162200	3290510760	18420	18420	18420	18420	0
320	20250204	162100	3290510760	18420	18420	18420	18420	0
321	20250204	162000	3290510760	18420	18420	18420	18420	0
322	20250204	161900	3290510760	18420	18420	18420	18420	0
323	20250204	161800	3290510760	18420	18420	18420	18420	0
324	20250204	161700	3290510760	18420	18420	18420	18420	0
325	20250204	161600	3290510760	18420	18420	18420	18420	0
326	20250204	161500	3290510760	18420	18420	18420	18420	0
327	20250204	161400	3290510760	18420	18420	18420	18420	0
328	20250204	161300	3290510760	18420	18420	18420	18420	0
329	20250204	161200	3290510760	18420	18420	18420	18420	0
330	20250204	161100	3290510760	18420	18420	18420	18420	0
331	20250204	161000	3290510760	18420	18420	18420	18420	0
332	20250204	160900	3290510760	18420	18420	18420	18420	645
333	20250204	160800	3290510760	18420	18420	18420	18420	0
334	20250204	160700	3290510760	18420	18420	18420	18420	0
335	20250204	160600	3290510760	18420	18420	18420	18420	0
336	20250204	160500	3290510760	18420	18420	18420	18420	0
337	20250204	160400	3290510760	18420	18420	18420	18420	0
338	20250204	160300	3290510760	18420	18420	18420	18420	0
339	20250204	160200	3290510760	18420	18420	18420	18420	0
340	20250204	160100	3290510760	18420	18420	18420	18420	0
341	20250204	160000	3290510760	18420	18420	18420	18420	0
342	20250204	155900	3290510760	18420	18420	18420	18420	0
343	20250204	155800	3290510760	18420	18420	18420	18420	0
344	20250204	155700	3290510760	18420	18420	18420	18420	0
345	20250204	155600	3290510760	18420	18420	18420	18420	0
346	20250204	155500	3290510760	18420	18420	18420	18420	0
347	20250204	155400	3290510760	18420	18420	18420	18420	0
348	20250204	155300	3290510760	18420	18420	18420	18420	0
349	20250204	155200	3290510760	18420	18420	18420	18420	0
350	20250204	155100	3290510760	18420	18420	18420	18420	0
351	20250204	155000	3290510760	18420	18420	18420	18420	0
352	20250204	154900	3290510760	18420	18420	18420	18420	0
353	20250204	154800	3290510760	18420	18420	18420	18420	0
354	20250204	154700	3290510760	18420	18420	18420	18420	0
355	20250204	154600	3290510760	18420	18420	18420	18420	0
356	20250204	154500	3290510760	18420	18420	18420	18420	0
357	20250204	154400	3290510760	18420	18420	18420	18420	0
358	20250204	154300	3290510760	18420	18420	18420	18420	0
359	20250204	154200	3290510760	18420	18420	18420	18420	0
360	20250204	154100	3290510760	18420	18420	18420	18420	0
361	20250204	154000	3290510760	18420	18420	18420	18420	0
362	20250204	153900	3290510760	18420	18420	18420	18420	645
363	20250204	153800	3290510760	18420	18420	18420	18420	0
364	20250204	153700	3290510760	18420	18420	18420	18420	0
365	20250204	153600	3290510760	18420	18420	18420	18420	0
366	20250204	153500	3290510760	18420	18420	18420	18420	0
367	20250204	153400	3290510760	18420	18420	18420	18420	0
368	20250204	153300	3290510760	18420	18420	18420	18420	0
369	20250204	153200	3290510760	18420	18420	18420	18420	0
370	20250204	153100	3290510760	18420	18420	18420	18420	0
371	20250204	153000	3290510760	18420	18420	18420	18420	645
372	20250204	152900	3278629860	18420	18420	18420	18420	0
373	20250204	152800	3278629860	18420	18420	18420	18420	0
374	20250204	152700	3278629860	18420	18420	18420	18420	0
375	20250204	152600	3278629860	18420	18420	18420	18420	0
376	20250204	152500	3278629860	18420	18420	18420	18420	0
377	20250204	152400	3278629860	18420	18420	18420	18420	0
378	20250204	152300	3278629860	18420	18420	18420	18420	0
379	20250204	152200	3278629860	18420	18420	18420	18420	0
380	20250204	152100	3278629860	18420	18420	18420	18420	0
381	20250204	152000	3278629860	18420	18420	18420	18420	0
382	20250204	151900	3278629860	18420	18420	18490	18420	95
383	20250204	151800	3276877860	18480	18480	18480	18480	23
384	20250204	151700	3276452820	18490	18490	18490	18480	198
385	20250204	151600	3272793020	18500	18500	18500	18500	54
386	20250204	151500	3271794020	18520	18520	18520	18520	6
387	20250204	151400	3271682900	18520	18450	18520	18400	1894
388	20250204	151300	3236685110	18450	18450	18450	18450	0
389	20250204	151200	3236685110	18450	18380	18450	18380	7
390	20250204	151100	3236556100	18450	18460	18460	18450	52
391	20250204	151000	3235596500	18460	18410	18460	18350	307
392	20250204	150900	3229932750	18410	18420	18420	18350	145
393	20250204	150800	3227268070	18450	18430	18450	18420	462
394	20250204	150700	3218752860	18430	18420	18430	18420	219
395	20250204	150600	3214718720	18420	18400	18420	18400	622
396	20250204	150500	3203266140	18400	18400	18400	18400	0
397	20250204	150400	3203266140	18400	18400	18400	18400	3
398	20250204	150300	3203210940	18340	18370	18370	18340	651
399	20250204	150200	3191259810	18370	18370	18370	18370	512
400	20250204	150100	3181854370	18370	18370	18370	18370	0
401	20250204	150000	3181854370	18370	18370	18370	18370	2
402	20250204	145900	3181817630	18360	18360	18360	18360	0
403	20250204	145800	3181817630	18360	18360	18360	18360	0
404	20250204	145700	3181817630	18360	18360	18360	18360	48
405	20250204	145600	3180936350	18360	18360	18440	18360	33
406	20250204	145500	3180330230	18360	18410	18410	18360	1952
407	20250204	145400	3144477900	18440	18440	18440	18440	101
408	20250204	145300	3142615460	18450	18450	18450	18450	29
409	20250204	145200	3142080410	18450	18450	18450	18450	0
410	20250204	145100	3142080410	18450	18430	18450	18430	175
411	20250204	145000	3138854820	18430	18380	18430	18380	47
412	20250204	144900	3137989160	18380	18390	18420	18380	119
413	20250204	144800	3135800620	18420	18380	18420	18380	69
414	20250204	144700	3134531120	18380	18380	18380	18380	0
415	20250204	144600	3134531120	18380	18360	18380	18360	119
416	20250204	144500	3132344900	18360	18360	18380	18360	23
417	20250204	144400	3131922240	18360	18380	18380	18360	29
418	20250204	144300	3131389610	18380	18380	18380	18380	5
419	20250204	144200	3131297710	18400	18400	18400	18400	10
420	20250204	144100	3131113710	18380	18400	18400	18380	19
421	20250204	144000	3130764340	18430	18430	18430	18430	0
422	20250204	143900	3130764340	18430	18410	18430	18400	45
423	20250204	143800	3129935920	18420	18430	18430	18420	36
424	20250204	143700	3129272780	18420	18420	18420	18420	21
425	20250204	143600	3128885960	18420	18420	18420	18420	5
426	20250204	143500	3128793860	18460	18430	18460	18430	397
427	20250204	143400	3121468380	18430	18420	18430	18420	70
428	20250204	143300	3120178560	18430	18430	18430	18430	0
429	20250204	143200	3120178560	18430	18400	18430	18400	536
430	20250204	143100	3110305510	18420	18400	18420	18400	292
431	20250204	143000	3104930320	18340	18340	18340	18340	5
432	20250204	142900	3104838620	18340	18340	18340	18340	13
433	20250204	142800	3104600200	18420	18300	18420	18300	1013
434	20250204	142700	3085977210	18300	18300	18360	18300	44
435	20250204	142600	3085170270	18300	18290	18370	18290	138
436	20250204	142500	3082638250	18290	18280	18370	18280	166
437	20250204	142400	3079592450	18280	18290	18340	18260	1988
438	20250204	142300	3043261450	18290	18290	18290	18290	140
439	20250204	142200	3040700850	18290	18300	18300	18290	122
440	20250204	142100	3038468830	18300	18300	18380	18290	430
441	20250204	142000	3030601030	18300	18290	18320	18290	226
442	20250204	141900	3026465600	18290	18290	18300	18290	263
443	20250204	141800	3021655290	18290	18300	18300	18290	363
444	20250204	141700	3015012650	18290	18300	18300	18290	313
445	20250204	141600	3009287030	18300	18320	18320	18300	954
446	20250204	141500	2991811190	18320	18320	18320	18320	379
447	20250204	141400	2984867910	18320	18320	18320	18320	27
448	20250204	141300	2984373270	18320	18320	18320	18320	259
449	20250204	141200	2979628390	18320	18330	18330	18320	160
450	20250204	141100	2976696540	18330	18320	18370	18320	315
451	20250204	141000	2970915350	18320	18340	18340	18320	1026
452	20250204	140900	2952113520	18340	18330	18340	18330	202
453	20250204	140800	2948410750	18340	18340	18340	18330	771
454	20250204	140700	2934271810	18330	18370	18370	18330	1126
455	20250204	140600	2913611760	18370	18380	18380	18370	523
456	20250204	140500	2903999880	18380	18390	18390	18380	425
457	20250204	140400	2896185040	18390	18390	18390	18390	191
458	20250204	140300	2892672550	18410	18390	18410	18380	180
459	20250204	140200	2889360690	18380	18400	18400	18380	124
460	20250204	140100	2887080580	18390	18400	18400	18390	665
461	20250204	140000	2874849100	18400	18400	18400	18400	48
462	20250204	135900	2873965900	18400	18400	18400	18400	51
463	20250204	135800	2873027500	18400	18400	18410	18400	77
464	20250204	135700	2871610490	18400	18400	18400	18400	89
465	20250204	135600	2869972890	18400	18400	18400	18400	83
466	20250204	135500	2868445690	18400	18410	18410	18400	187
467	20250204	135400	2865004860	18410	18410	18410	18410	171
468	20250204	135300	2861856750	18410	18460	18460	18410	260
469	20250204	135200	2857061500	18410	18370	18460	18370	138
470	20250204	135100	2854522920	18380	18370	18380	18370	143
471	20250204	135000	2851895300	18370	18360	18390	18360	213
472	20250204	134900	2847981220	18360	18360	18370	18360	115
473	20250204	134800	2845869640	18360	18360	18360	18360	214
474	20250204	134700	2841940600	18360	18360	18360	18350	172
475	20250204	134600	2838783030	18350	18390	18390	18350	194
476	20250204	134500	2835220380	18390	18400	18400	18390	123
477	20250204	134400	2832957380	18400	18390	18400	18390	115
478	20250204	134300	2830842150	18390	18400	18400	18390	124
479	20250204	134200	2828561680	18390	18390	18460	18390	86
480	20250204	134100	2826979300	18390	18390	18390	18390	568
481	20250204	134000	2816533780	18390	18420	18420	18390	278
482	20250204	133900	2811414460	18420	18420	18420	18420	70
483	20250204	133800	2810125060	18420	18430	18430	18420	63
484	20250204	133700	2808964460	18420	18420	18470	18420	44
485	20250204	133600	2808153930	18470	18420	18470	18420	220
486	20250204	133500	2804101330	18470	18370	18470	18370	862
487	20250204	133400	2788223870	18420	18420	18420	18420	10
488	20250204	133300	2788039670	18420	18350	18420	18350	18
489	20250204	133200	2787709230	18420	18350	18420	18350	582
490	20250204	133100	2777008240	18350	18420	18420	18340	2195
491	20250204	133000	2736682610	18420	18420	18420	18420	719
492	20250204	132900	2723438630	18420	18480	18500	18420	721
493	20250204	132800	2710138470	18500	18510	18510	18480	295
494	20250204	132700	2704683740	18510	18510	18510	18510	0
495	20250204	132600	2704683740	18510	18520	18520	18510	13
496	20250204	132500	2704443010	18510	18520	18520	18510	211
497	20250204	132400	2700536820	18520	18530	18530	18520	56
498	20250204	132300	2699499690	18520	18520	18520	18520	4
499	20250204	132200	2699425610	18600	18510	18600	18510	183
500	20250204	132100	2696024130	18550	18520	18550	18520	44
501	20250204	132000	2695208950	18500	18500	18500	18500	96
502	20250204	131900	2693432950	18500	18500	18500	18500	0
503	20250204	131800	2693432950	18500	18490	18500	18490	56
504	20250204	131700	2692397010	18480	18480	18480	18480	0
505	20250204	131600	2692397010	18480	18510	18520	18480	699
506	20250204	131500	2679460940	18510	18500	18510	18500	428
507	20250204	131400	2671539920	18500	18510	18510	18500	385
508	20250204	131300	2664416620	18510	18510	18510	18510	0
509	20250204	131200	2664416620	18510	18530	18530	18510	120
510	20250204	131100	2662193420	18500	18530	18530	18500	304
511	20250204	131000	2656560420	18490	18550	18550	18480	200
512	20250204	130900	2652857630	18560	18580	18580	18560	648
513	20250204	130800	2640826190	18580	18580	18580	18580	7
514	20250204	130700	2640696130	18580	18580	18580	18580	44
515	20250204	130600	2639878610	18580	18600	18600	18580	204
516	20250204	130500	2636086180	18610	18640	18640	18610	92
517	20250204	130400	2634372550	18640	18700	18700	18640	584
518	20250204	130300	2623483270	18700	18690	18700	18690	1014
519	20250204	130200	2604524230	18680	18680	18680	18680	699
520	20250204	130100	2591466910	18630	18680	18680	18630	368
521	20250204	130000	2584596070	18680	18610	18680	18610	227
522	20250204	125900	2580358560	18610	18610	18610	18610	22
523	20250204	125800	2579949140	18650	18650	18650	18650	49
524	20250204	125700	2579035290	18680	18650	18680	18650	87
525	20250204	125600	2577411630	18640	18620	18640	18610	214
526	20250204	125500	2573424520	18630	18640	18640	18630	185
527	20250204	125400	2569976860	18640	18650	18650	18640	563
528	20250204	125300	2559477870	18680	18700	18700	18670	574
529	20250204	125200	2548753860	18700	18630	18730	18630	4079
530	20250204	125100	2472542320	18630	18600	18640	18600	181
531	20250204	125000	2469174640	18610	18610	18610	18610	16
532	20250204	124900	2468876880	18600	18590	18600	18590	125
533	20250204	124800	2466552460	18590	18590	18590	18590	50
534	20250204	124700	2465622960	18590	18610	18610	18590	265
535	20250204	124600	2460694350	18610	18640	18650	18610	379
536	20250204	124500	2453635750	18670	18610	18670	18610	1194
537	20250204	124400	2431377480	18610	18600	18620	18600	2053
538	20250204	124300	2393170800	18610	18560	18610	18560	1882
539	20250204	124200	2358181820	18550	18570	18570	18550	203
540	20250204	124100	2354413410	18570	18570	18580	18570	30
541	20250204	124000	2353856250	18570	18580	18580	18570	6
542	20250204	123900	2353744790	18580	18580	18590	18550	146
543	20250204	123800	2351032020	18590	18560	18590	18550	522
544	20250204	123700	2341332230	18590	18580	18590	18560	640
545	20250204	123600	2329444680	18590	18590	18590	18550	290
546	20250204	123500	2324054780	18520	18480	18600	18480	4787
547	20250204	123400	2235262570	18480	18460	18490	18460	33
548	20250204	123300	2234652690	18500	18500	18500	18500	0
549	20250204	123200	2234652690	18500	18460	18500	18460	103
550	20250204	123100	2232748640	18460	18460	18460	18460	100
551	20250204	123000	2230902640	18470	18430	18470	18430	47
552	20250204	122900	2230035120	18430	18430	18430	18430	8
553	20250204	122800	2229887680	18430	18430	18430	18430	25
554	20250204	122700	2229426930	18440	18440	18440	18440	24
555	20250204	122600	2228984370	18440	18500	18500	18440	480
556	20250204	122500	2220105570	18510	18440	18520	18440	2772
557	20250204	122400	2168836950	18450	18400	18450	18400	1076
558	20250204	122300	2149025420	18360	18310	18360	18310	816
559	20250204	122200	2134054530	18350	18340	18350	18310	714
560	20250204	122100	2120969000	18340	18340	18340	18340	6
561	20250204	122000	2120858960	18340	18340	18340	18340	37
562	20250204	121900	2120180380	18340	18340	18350	18340	11
563	20250204	121800	2119978630	18340	18340	18340	18340	24
564	20250204	121700	2119538470	18340	18340	18340	18340	15
565	20250204	121600	2119263370	18340	18340	18340	18340	2
566	20250204	121500	2119226690	18340	18350	18350	18340	15
567	20250204	121400	2118951480	18350	18360	18360	18350	6
568	20250204	121300	2118841350	18360	18340	18360	18340	136
569	20250204	121200	2116345780	18350	18340	18350	18340	138
570	20250204	121100	2113814730	18340	18350	18350	18340	46
571	20250204	121000	2112970650	18350	18350	18360	18350	20
572	20250204	120900	2112603610	18350	18350	18360	18350	169
573	20250204	120800	2109502190	18360	18360	18360	18360	40
574	20250204	120700	2108767790	18400	18400	18400	18400	0
575	20250204	120600	2108767790	18400	18350	18400	18350	42
576	20250204	120500	2107996120	18350	18350	18350	18350	0
577	20250204	120400	2107996120	18350	18350	18350	18350	15
578	20250204	120300	2107720870	18350	18350	18350	18350	6
579	20250204	120200	2107610770	18350	18350	18350	18350	9
580	20250204	120100	2107445620	18350	18350	18350	18350	14
581	20250204	120000	2107188720	18340	18330	18340	18330	6
582	20250204	115900	2107078710	18330	18330	18330	18330	16
583	20250204	115800	2106785430	18320	18330	18330	18320	175
584	20250204	115700	2103579370	18320	18320	18320	18320	2528
585	20250204	115600	2057266410	18360	18330	18360	18330	383
586	20250204	115500	2050239480	18320	18370	18370	18320	629
587	20250204	115400	2038701260	18370	18370	18380	18370	13
588	20250204	115300	2038462440	18370	18380	18380	18370	9
589	20250204	115200	2038297060	18400	18400	18400	18400	0
590	20250204	115100	2038297060	18400	18330	18400	18330	981
591	20250204	115000	2020249280	18330	18330	18330	18330	49
592	20250204	114900	2019351110	18330	18330	18330	18330	21
593	20250204	114800	2018966180	18330	18330	18330	18330	1
594	20250204	114700	2018947850	18360	18330	18360	18330	24
595	20250204	114600	2018507870	18330	18310	18330	18310	26
596	20250204	114500	2018031520	18310	18310	18310	18310	3
597	20250204	114400	2017976590	18390	18390	18390	18390	53
598	20250204	114300	2017001920	18390	18320	18390	18300	257
599	20250204	114200	2012286060	18290	18320	18320	18290	1386
600	20250204	114100	1986907170	18320	18320	18320	18320	8
601	20250204	114000	1986760610	18330	18340	18340	18330	278
602	20250204	113900	1981663710	18340	18350	18350	18340	126
603	20250204	113800	1979351640	18350	18350	18350	18340	157
604	20250204	113700	1976470740	18350	18350	18350	18350	20
605	20250204	113600	1976103740	18390	18390	18390	18390	0
606	20250204	113500	1976103740	18390	18350	18390	18350	30
607	20250204	113400	1975552570	18350	18340	18370	18340	469
608	20250204	113300	1966947830	18340	18350	18360	18340	68
609	20250204	113200	1965700510	18350	18360	18360	18340	75
610	20250204	113100	1964324780	18390	18370	18390	18350	98
611	20250204	113000	1962524980	18390	18380	18390	18380	5
612	20250204	112900	1962433060	18360	18350	18360	18350	295
613	20250204	112800	1957016990	18350	18360	18360	18350	432
614	20250204	112700	1949089730	18340	18350	18350	18340	68
615	20250204	112600	1947842080	18370	18370	18370	18370	5
616	20250204	112500	1947750230	18390	18360	18390	18360	53
617	20250204	112400	1946775910	18360	18350	18370	18340	453
618	20250204	112300	1938457240	18350	18360	18360	18350	27
619	20250204	112200	1937961690	18350	18350	18350	18350	30
620	20250204	112100	1937411190	18350	18350	18350	18350	18
621	20250204	112000	1937080890	18350	18340	18350	18340	17
622	20250204	111900	1936769090	18340	18340	18340	18340	10
623	20250204	111800	1936585690	18340	18330	18340	18330	34
624	20250204	111700	1935962400	18330	18320	18330	18320	13
625	20250204	111600	1935724230	18330	18340	18340	18330	28
626	20250204	111500	1935210820	18330	18390	18390	18330	116
627	20250204	111400	1933078180	18390	18300	18470	18300	834
628	20250204	111300	1917715470	18300	18300	18300	18300	46
629	20250204	111200	1916873670	18300	18310	18310	18300	181
630	20250204	111100	1913560610	18310	18310	18310	18300	317
631	20250204	111000	1907758880	18310	18310	18320	18310	16
632	20250204	110900	1907465870	18320	18350	18350	18320	676
633	20250204	110800	1895067260	18360	18370	18370	18360	33
634	20250204	110700	1894461280	18370	18370	18370	18360	85
635	20250204	110600	1892900360	18380	18390	18390	18380	128
636	20250204	110500	1890547690	18400	18400	18400	18400	14
637	20250204	110400	1890290090	18400	18410	18410	18400	34
638	20250204	110300	1889664370	18420	18370	18420	18370	124
639	20250204	110200	1887382300	18370	18380	18380	18370	222
640	20250204	110100	1883302200	18390	18390	18400	18390	133
641	20250204	110000	1880856090	18390	18380	18400	18380	176
642	20250204	105900	1877619120	18380	18360	18380	18360	120
643	20250204	105800	1875413730	18370	18380	18380	18360	40
644	20250204	105700	1874679180	18370	18380	18380	18360	102
645	20250204	105600	1872805470	18380	18370	18380	18370	55
646	20250204	105500	1871795100	18370	18360	18370	18360	189
647	20250204	105400	1868324910	18360	18380	18380	18360	135
648	20250204	105300	1865845890	18380	18370	18380	18370	60
649	20250204	105200	1864743240	18370	18360	18370	18360	4
650	20250204	105100	1864669790	18370	18360	18370	18350	56
651	20250204	105000	1863641270	18340	18310	18340	18300	271
652	20250204	104900	1858676180	18310	18280	18310	18280	193
653	20250204	104800	1855144330	18300	18340	18340	18290	1270
654	20250204	104700	1831901330	18340	18320	18340	18320	50
655	20250204	104600	1830984800	18340	18320	18340	18320	194
656	20250204	104500	1827428920	18320	18320	18320	18310	370
657	20250204	104400	1820650550	18330	18340	18370	18330	203
658	20250204	104300	1816926670	18340	18380	18380	18340	1480
659	20250204	104200	1789763530	18380	18400	18400	18350	233
660	20250204	104100	1785486420	18390	18500	18520	18370	1958
661	20250204	104000	1749438900	18450	18470	18520	18440	3083
662	20250204	103900	1692477050	18490	18500	18520	18460	8701
663	20250204	103800	1531572810	18490	18370	18500	18370	6937
664	20250204	103700	1403469840	18360	18270	18360	18270	3800
665	20250204	103600	1333928380	18260	18250	18260	18250	37
666	20250204	103500	1333252840	18240	18230	18240	18230	22
667	20250204	103400	1332851670	18220	18280	18280	18220	148
668	20250204	103300	1330154270	18300	18220	18300	18220	841
669	20250204	103200	1314772240	18220	18240	18240	18220	411
670	20250204	103100	1307280730	18250	18250	18250	18250	12
671	20250204	103000	1307061730	18250	18260	18260	18240	86
672	20250204	102900	1305492180	18260	18240	18270	18240	48
673	20250204	102800	1304615800	18240	18250	18250	18230	394
674	20250204	102700	1297426370	18230	18260	18260	18230	531
675	20250204	102600	1287740670	18270	18270	18280	18250	499
676	20250204	102500	1278629130	18270	18290	18310	18270	648
677	20250204	102400	1266776590	18300	18320	18320	18300	413
678	20250204	102300	1259214760	18320	18320	18320	18320	121
679	20250204	102200	1256998040	18320	18350	18350	18320	314
680	20250204	102100	1251242270	18350	18350	18350	18350	133
681	20250204	102000	1248801720	18350	18440	18440	18350	186
682	20250204	101900	1245385980	18440	18330	18440	18330	913
683	20250204	101800	1228572230	18330	18340	18340	18330	106
684	20250204	101700	1226629200	18330	18330	18330	18330	11
685	20250204	101600	1226427570	18330	18320	18330	18320	84
686	20250204	101500	1224887960	18320	18300	18320	18300	12
687	20250204	101400	1224668320	18300	18290	18300	18290	18
688	20250204	101300	1224338970	18300	18300	18300	18280	228
689	20250204	101200	1220167130	18300	18290	18300	18290	35
690	20250204	101100	1219526830	18280	18250	18280	18250	118
691	20250204	101000	1217371050	18280	18290	18290	18280	202
692	20250204	100900	1213676490	18280	18270	18280	18230	125
693	20250204	100800	1211394510	18270	18280	18280	18250	850
694	20250204	100700	1195879770	18280	18330	18330	18280	9
695	20250204	100600	1195714960	18280	18320	18320	18280	176
696	20250204	100500	1192490760	18320	18330	18340	18320	535
697	20250204	100400	1182681400	18330	18280	18400	18280	1266
698	20250204	100300	1159423450	18300	18320	18320	18300	1282
699	20250204	100200	1135962750	18300	18310	18310	18300	115
700	20250204	100100	1133857250	18310	18310	18310	18310	2
701	20250204	100000	1133820630	18310	18310	18310	18310	4
702	20250204	095900	1133747390	18390	18360	18390	18310	887
703	20250204	095800	1117475560	18370	18360	18370	18360	17
704	20250204	095700	1117163370	18400	18400	18430	18400	856
705	20250204	095600	1101392670	18400	18400	18420	18400	367
706	20250204	095500	1094639390	18320	18320	18320	18320	40
707	20250204	095400	1093906590	18320	18320	18320	18320	161
708	20250204	095300	1090957070	18400	18360	18400	18320	67
709	20250204	095200	1089727510	18320	18420	18420	18300	492
710	20250204	095100	1080684290	18420	18330	18420	18330	1295
711	20250204	095000	1056864800	18300	18240	18300	18240	311
712	20250204	094900	1051176000	18240	18280	18280	18240	60
713	20250204	094800	1050081210	18260	18230	18260	18230	232
714	20250204	094700	1045846990	18220	18250	18260	18220	71
715	20250204	094600	1044551630	18260	18250	18260	18250	5
716	20250204	094500	1044460340	18250	18190	18250	18180	237
717	20250204	094400	1040148330	18190	18260	18260	18190	312
718	20250204	094300	1034469360	18260	18220	18280	18200	890
719	20250204	094200	1018230260	18270	18280	18280	18270	2
720	20250204	094100	1018193710	18280	18280	18280	18280	30
721	20250204	094000	1017645310	18290	18230	18400	18180	938
722	20250204	093900	1000521880	18230	18230	18230	18180	199
723	20250204	093800	996902960	18260	18360	18360	18260	4071
724	20250204	093700	922455210	18360	18350	18360	18350	18
725	20250204	093600	922124880	18350	18360	18360	18350	973
726	20250204	093500	904264940	18400	18410	18410	18350	645
727	20250204	093400	892415540	18420	18430	18430	18420	28
728	20250204	093300	891899570	18460	18460	18460	18460	35
729	20250204	093200	891253470	18460	18490	18490	18460	61
730	20250204	093100	890126240	18490	18400	18520	18400	2146
731	20250204	093000	850456620	18400	18350	18440	18350	1697
732	20250204	092900	819274110	18340	18350	18350	18340	217
733	20250204	092800	815293130	18340	18410	18410	18340	271
734	20250204	092700	810308030	18420	18430	18430	18420	195
735	20250204	092600	806714290	18430	18450	18500	18430	2193
736	20250204	092500	766170990	18450	18170	18530	18150	6721
737	20250204	092400	642493470	18200	18200	18200	18200	0
738	20250204	092300	642493470	18200	18180	18200	18180	641
739	20250204	092200	630839770	18220	18200	18220	18200	518
740	20250204	092100	621401990	18150	18180	18200	18150	305
741	20250204	092000	615855740	18200	18200	18200	18200	1
742	20250204	091900	615837540	18200	18060	18200	18050	1158
743	20250204	091800	594886580	18060	18100	18100	18060	924
744	20250204	091700	578183810	18100	18100	18130	18090	449
745	20250204	091600	570057080	18090	18100	18130	18090	369
746	20250204	091500	563378550	18100	18130	18130	18090	2510
747	20250204	091400	517933370	18130	18160	18160	18120	844
748	20250204	091300	502629920	18140	18150	18150	18140	1063
749	20250204	091200	483341460	18150	18140	18150	18140	325
750	20250204	091100	477443780	18170	18150	18170	18140	702
751	20250204	091000	464707480	18150	18270	18270	18150	1525
752	20250204	090900	436964830	18270	18390	18390	18270	643
753	20250204	090800	425186930	18400	18320	18400	18290	2428
754	20250204	090700	380620310	18330	18390	18400	18330	1969
755	20250204	090600	344420290	18390	18340	18390	18310	629
756	20250204	090500	332871810	18360	18380	18380	18200	3969
757	20250204	090400	260015350	18290	18200	18380	18200	1103
758	20250204	090300	239786560	18170	18200	18300	18170	3692
759	20250204	090200	172431860	18200	18210	18210	18170	973
760	20250204	090100	154747670	18170	18310	18370	18170	1929
761	20250204	090000	119483100	18370	18380	18400	18270	6512