KissMeData/464500/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	215000	8346976625	4050	4050	4050	4050	27136
3	20250206	214900	8346976625	4050	4050	4050	4050	0
4	20250206	214800	8346976625	4050	4050	4050	4050	0
5	20250206	214700	8346976625	4050	4050	4050	4050	0
6	20250206	214600	8346976625	4050	4050	4050	4050	0
7	20250206	214500	8346976625	4050	4050	4050	4050	0
8	20250206	214400	8346976625	4050	4050	4050	4050	0
9	20250206	214300	8346976625	4050	4050	4050	4050	0
10	20250206	214200	8346976625	4050	4050	4050	4050	0
11	20250206	214100	8346976625	4050	4050	4050	4050	0
12	20250206	214000	8346976625	4050	4050	4050	4050	0
13	20250206	213900	8346976625	4050	4050	4050	4050	0
14	20250206	213800	8346976625	4050	4050	4050	4050	0
15	20250206	213700	8346976625	4050	4050	4050	4050	0
16	20250206	213600	8346976625	4050	4050	4050	4050	0
17	20250206	213500	8346976625	4050	4050	4050	4050	0
18	20250206	213400	8346976625	4050	4050	4050	4050	0
19	20250206	213300	8346976625	4050	4050	4050	4050	0
20	20250206	213200	8346976625	4050	4050	4050	4050	0
21	20250206	213100	8346976625	4050	4050	4050	4050	0
22	20250206	213000	8346976625	4050	4050	4050	4050	0
23	20250206	212900	8346976625	4050	4050	4050	4050	0
24	20250206	212800	8346976625	4050	4050	4050	4050	0
25	20250206	212700	8346976625	4050	4050	4050	4050	0
26	20250206	212600	8346976625	4050	4050	4050	4050	0
27	20250206	212500	8346976625	4050	4050	4050	4050	0
28	20250206	212400	8346976625	4050	4050	4050	4050	0
29	20250206	212300	8346976625	4050	4050	4050	4050	0
30	20250206	212200	8346976625	4050	4050	4050	4050	0
31	20250206	212100	8346976625	4050	4050	4050	4050	0
32	20250206	212000	8346976625	4050	4050	4050	4050	27136
33	20250206	211900	8346976625	4050	4050	4050	4050	0
34	20250206	211800	8346976625	4050	4050	4050	4050	0
35	20250206	211700	8346976625	4050	4050	4050	4050	0
36	20250206	211600	8346976625	4050	4050	4050	4050	0
37	20250206	211500	8346976625	4050	4050	4050	4050	0
38	20250206	211400	8346976625	4050	4050	4050	4050	0
39	20250206	211300	8346976625	4050	4050	4050	4050	0
40	20250206	211200	8346976625	4050	4050	4050	4050	0
41	20250206	211100	8346976625	4050	4050	4050	4050	0
42	20250206	211000	8346976625	4050	4050	4050	4050	0
43	20250206	210900	8346976625	4050	4050	4050	4050	0
44	20250206	210800	8346976625	4050	4050	4050	4050	0
45	20250206	210700	8346976625	4050	4050	4050	4050	0
46	20250206	210600	8346976625	4050	4050	4050	4050	0
47	20250206	210500	8346976625	4050	4050	4050	4050	0
48	20250206	210400	8346976625	4050	4050	4050	4050	0
49	20250206	210300	8346976625	4050	4050	4050	4050	0
50	20250206	210200	8346976625	4050	4050	4050	4050	0
51	20250206	210100	8346976625	4050	4050	4050	4050	0
52	20250206	210000	8346976625	4050	4050	4050	4050	0
53	20250206	205900	8346976625	4050	4050	4050	4050	0
54	20250206	205800	8346976625	4050	4050	4050	4050	0
55	20250206	205700	8346976625	4050	4050	4050	4050	0
56	20250206	205600	8346976625	4050	4050	4050	4050	0
57	20250206	205500	8346976625	4050	4050	4050	4050	0
58	20250206	205400	8346976625	4050	4050	4050	4050	0
59	20250206	205300	8346976625	4050	4050	4050	4050	0
60	20250206	205200	8346976625	4050	4050	4050	4050	0
61	20250206	205100	8346976625	4050	4050	4050	4050	0
62	20250206	205000	8346976625	4050	4050	4050	4050	27136
63	20250206	204900	8346976625	4050	4050	4050	4050	0
64	20250206	204800	8346976625	4050	4050	4050	4050	0
65	20250206	204700	8346976625	4050	4050	4050	4050	0
66	20250206	204600	8346976625	4050	4050	4050	4050	0
67	20250206	204500	8346976625	4050	4050	4050	4050	0
68	20250206	204400	8346976625	4050	4050	4050	4050	0
69	20250206	204300	8346976625	4050	4050	4050	4050	0
70	20250206	204200	8346976625	4050	4050	4050	4050	0
71	20250206	204100	8346976625	4050	4050	4050	4050	0
72	20250206	204000	8346976625	4050	4050	4050	4050	0
73	20250206	203900	8346976625	4050	4050	4050	4050	0
74	20250206	203800	8346976625	4050	4050	4050	4050	0
75	20250206	203700	8346976625	4050	4050	4050	4050	0
76	20250206	203600	8346976625	4050	4050	4050	4050	0
77	20250206	203500	8346976625	4050	4050	4050	4050	0
78	20250206	203400	8346976625	4050	4050	4050	4050	0
79	20250206	203300	8346976625	4050	4050	4050	4050	0
80	20250206	203200	8346976625	4050	4050	4050	4050	0
81	20250206	203100	8346976625	4050	4050	4050	4050	0
82	20250206	203000	8346976625	4050	4050	4050	4050	0
83	20250206	202900	8346976625	4050	4050	4050	4050	0
84	20250206	202800	8346976625	4050	4050	4050	4050	0
85	20250206	202700	8346976625	4050	4050	4050	4050	0
86	20250206	202600	8346976625	4050	4050	4050	4050	0
87	20250206	202500	8346976625	4050	4050	4050	4050	0
88	20250206	202400	8346976625	4050	4050	4050	4050	0
89	20250206	202300	8346976625	4050	4050	4050	4050	0
90	20250206	202200	8346976625	4050	4050	4050	4050	0
91	20250206	202100	8346976625	4050	4050	4050	4050	0
92	20250206	202000	8346976625	4050	4050	4050	4050	27136
93	20250206	201900	8346976625	4050	4050	4050	4050	0
94	20250206	201800	8346976625	4050	4050	4050	4050	0
95	20250206	201700	8346976625	4050	4050	4050	4050	0
96	20250206	201600	8346976625	4050	4050	4050	4050	0
97	20250206	201500	8346976625	4050	4050	4050	4050	0
98	20250206	201400	8346976625	4050	4050	4050	4050	0
99	20250206	201300	8346976625	4050	4050	4050	4050	0
100	20250206	201200	8346976625	4050	4050	4050	4050	0
101	20250206	201100	8346976625	4050	4050	4050	4050	0
102	20250206	201000	8346976625	4050	4050	4050	4050	0
103	20250206	200900	8346976625	4050	4050	4050	4050	0
104	20250206	200800	8346976625	4050	4050	4050	4050	0
105	20250206	200700	8346976625	4050	4050	4050	4050	0
106	20250206	200600	8346976625	4050	4050	4050	4050	0
107	20250206	200500	8346976625	4050	4050	4050	4050	0
108	20250206	200400	8346976625	4050	4050	4050	4050	0
109	20250206	200300	8346976625	4050	4050	4050	4050	0
110	20250206	200200	8346976625	4050	4050	4050	4050	0
111	20250206	200100	8346976625	4050	4050	4050	4050	0
112	20250206	200000	8346976625	4050	4050	4050	4050	0
113	20250206	195900	8346976625	4050	4050	4050	4050	0
114	20250206	195800	8346976625	4050	4050	4050	4050	0
115	20250206	195700	8346976625	4050	4050	4050	4050	0
116	20250206	195600	8346976625	4050	4050	4050	4050	0
117	20250206	195500	8346976625	4050	4050	4050	4050	0
118	20250206	195400	8346976625	4050	4050	4050	4050	0
119	20250206	195300	8346976625	4050	4050	4050	4050	0
120	20250206	195200	8346976625	4050	4050	4050	4050	0
121	20250206	195100	8346976625	4050	4050	4050	4050	0
122	20250206	195000	8346976625	4050	4050	4050	4050	27136
123	20250206	194900	8346976625	4050	4050	4050	4050	0
124	20250206	194800	8346976625	4050	4050	4050	4050	0
125	20250206	194700	8346976625	4050	4050	4050	4050	0
126	20250206	194600	8346976625	4050	4050	4050	4050	0
127	20250206	194500	8346976625	4050	4050	4050	4050	0
128	20250206	194400	8346976625	4050	4050	4050	4050	0
129	20250206	194300	8346976625	4050	4050	4050	4050	0
130	20250206	194200	8346976625	4050	4050	4050	4050	0
131	20250206	194100	8346976625	4050	4050	4050	4050	0
132	20250206	194000	8346976625	4050	4050	4050	4050	0
133	20250206	193900	8346976625	4050	4050	4050	4050	0
134	20250206	193800	8346976625	4050	4050	4050	4050	0
135	20250206	193700	8346976625	4050	4050	4050	4050	0
136	20250206	193600	8346976625	4050	4050	4050	4050	0
137	20250206	193500	8346976625	4050	4050	4050	4050	0
138	20250206	193400	8346976625	4050	4050	4050	4050	0
139	20250206	193300	8346976625	4050	4050	4050	4050	0
140	20250206	193200	8346976625	4050	4050	4050	4050	0
141	20250206	193100	8346976625	4050	4050	4050	4050	0
142	20250206	193000	8346976625	4050	4050	4050	4050	0
143	20250206	192900	8346976625	4050	4050	4050	4050	0
144	20250206	192800	8346976625	4050	4050	4050	4050	0
145	20250206	192700	8346976625	4050	4050	4050	4050	0
146	20250206	192600	8346976625	4050	4050	4050	4050	0
147	20250206	192500	8346976625	4050	4050	4050	4050	0
148	20250206	192400	8346976625	4050	4050	4050	4050	0
149	20250206	192300	8346976625	4050	4050	4050	4050	0
150	20250206	192200	8346976625	4050	4050	4050	4050	0
151	20250206	192100	8346976625	4050	4050	4050	4050	0
152	20250206	192000	8346976625	4050	4050	4050	4050	27136
153	20250206	191900	8346976625	4050	4050	4050	4050	0
154	20250206	191800	8346976625	4050	4050	4050	4050	0
155	20250206	191700	8346976625	4050	4050	4050	4050	0
156	20250206	191600	8346976625	4050	4050	4050	4050	0
157	20250206	191500	8346976625	4050	4050	4050	4050	0
158	20250206	191400	8346976625	4050	4050	4050	4050	0
159	20250206	191300	8346976625	4050	4050	4050	4050	0
160	20250206	191200	8346976625	4050	4050	4050	4050	0
161	20250206	191100	8346976625	4050	4050	4050	4050	0
162	20250206	191000	8346976625	4050	4050	4050	4050	0
163	20250206	190900	8346976625	4050	4050	4050	4050	0
164	20250206	190800	8346976625	4050	4050	4050	4050	0
165	20250206	190700	8346976625	4050	4050	4050	4050	0
166	20250206	190600	8346976625	4050	4050	4050	4050	0
167	20250206	190500	8346976625	4050	4050	4050	4050	0
168	20250206	190400	8346976625	4050	4050	4050	4050	0
169	20250206	190300	8346976625	4050	4050	4050	4050	0
170	20250206	190200	8346976625	4050	4050	4050	4050	0
171	20250206	190100	8346976625	4050	4050	4050	4050	0
172	20250206	190000	8346976625	4050	4050	4050	4050	0
173	20250206	185900	8346976625	4050	4050	4050	4050	0
174	20250206	185800	8346976625	4050	4050	4050	4050	0
175	20250206	185700	8346976625	4050	4050	4050	4050	0
176	20250206	185600	8346976625	4050	4050	4050	4050	0
177	20250206	185500	8346976625	4050	4050	4050	4050	0
178	20250206	185400	8346976625	4050	4050	4050	4050	0
179	20250206	185300	8346976625	4050	4050	4050	4050	0
180	20250206	185200	8346976625	4050	4050	4050	4050	0
181	20250206	185100	8346976625	4050	4050	4050	4050	0
182	20250206	185000	8346976625	4050	4050	4050	4050	27136
183	20250206	184900	8346976625	4050	4050	4050	4050	0
184	20250206	184800	8346976625	4050	4050	4050	4050	0
185	20250206	184700	8346976625	4050	4050	4050	4050	0
186	20250206	184600	8346976625	4050	4050	4050	4050	0
187	20250206	184500	8346976625	4050	4050	4050	4050	0
188	20250206	184400	8346976625	4050	4050	4050	4050	0
189	20250206	184300	8346976625	4050	4050	4050	4050	0
190	20250206	184200	8346976625	4050	4050	4050	4050	0
191	20250206	184100	8346976625	4050	4050	4050	4050	0
192	20250206	184000	8346976625	4050	4050	4050	4050	0
193	20250206	183900	8346976625	4050	4050	4050	4050	0
194	20250206	183800	8346976625	4050	4050	4050	4050	0
195	20250206	183700	8346976625	4050	4050	4050	4050	0
196	20250206	183600	8346976625	4050	4050	4050	4050	0
197	20250206	183500	8346976625	4050	4050	4050	4050	0
198	20250206	183400	8346976625	4050	4050	4050	4050	0
199	20250206	183300	8346976625	4050	4050	4050	4050	0
200	20250206	183200	8346976625	4050	4050	4050	4050	0
201	20250206	183100	8346976625	4050	4050	4050	4050	0
202	20250206	183000	8346976625	4050	4050	4050	4050	0
203	20250206	182900	8346976625	4050	4050	4050	4050	0
204	20250206	182800	8346976625	4050	4050	4050	4050	0
205	20250206	182700	8346976625	4050	4050	4050	4050	0
206	20250206	182600	8346976625	4050	4050	4050	4050	0
207	20250206	182500	8346976625	4050	4050	4050	4050	0
208	20250206	182400	8346976625	4050	4050	4050	4050	0
209	20250206	182300	8346976625	4050	4050	4050	4050	0
210	20250206	182200	8346976625	4050	4050	4050	4050	0
211	20250206	182100	8346976625	4050	4050	4050	4050	0
212	20250206	182000	8346976625	4050	4050	4050	4050	27136
213	20250206	181900	8346976625	4050	4050	4050	4050	0
214	20250206	181800	8346976625	4050	4050	4050	4050	0
215	20250206	181700	8346976625	4050	4050	4050	4050	0
216	20250206	181600	8346976625	4050	4050	4050	4050	0
217	20250206	181500	8346976625	4050	4050	4050	4050	0
218	20250206	181400	8346976625	4050	4050	4050	4050	0
219	20250206	181300	8346976625	4050	4050	4050	4050	0
220	20250206	181200	8346976625	4050	4050	4050	4050	0
221	20250206	181100	8346976625	4050	4050	4050	4050	0
222	20250206	181000	8346976625	4050	4050	4050	4050	0
223	20250206	180900	8346976625	4050	4050	4050	4050	0
224	20250206	180800	8346976625	4050	4050	4050	4050	0
225	20250206	180700	8346976625	4050	4050	4050	4050	0
226	20250206	180600	8346976625	4050	4050	4050	4050	0
227	20250206	180500	8346976625	4050	4050	4050	4050	0
228	20250206	180400	8346976625	4050	4050	4050	4050	0
229	20250206	180300	8346976625	4050	4050	4050	4050	0
230	20250206	180200	8346976625	4050	4050	4050	4050	0
231	20250206	180100	8346976625	4050	4050	4050	4050	0
232	20250206	180000	8346976625	4050	4050	4050	4050	0
233	20250206	175900	8346976625	4050	4050	4050	4050	0
234	20250206	175800	8346976625	4050	4050	4050	4050	0
235	20250206	175700	8346976625	4050	4050	4050	4050	0
236	20250206	175600	8346976625	4050	4050	4050	4050	0
237	20250206	175500	8346976625	4050	4050	4050	4050	0
238	20250206	175400	8346976625	4050	4050	4050	4050	0
239	20250206	175300	8346976625	4050	4050	4050	4050	0
240	20250206	175200	8346976625	4050	4050	4050	4050	0
241	20250206	175100	8346976625	4050	4050	4050	4050	0
242	20250206	175000	8346976625	4050	4050	4050	4050	27136
243	20250206	174900	8346976625	4050	4050	4050	4050	0
244	20250206	174800	8346976625	4050	4050	4050	4050	0
245	20250206	174700	8346976625	4050	4050	4050	4050	0
246	20250206	174600	8346976625	4050	4050	4050	4050	0
247	20250206	174500	8346976625	4050	4050	4050	4050	0
248	20250206	174400	8346976625	4050	4050	4050	4050	0
249	20250206	174300	8346976625	4050	4050	4050	4050	0
250	20250206	174200	8346976625	4050	4050	4050	4050	0
251	20250206	174100	8346976625	4050	4050	4050	4050	0
252	20250206	174000	8346976625	4050	4050	4050	4050	0
253	20250206	173900	8346976625	4050	4050	4050	4050	0
254	20250206	173800	8346976625	4050	4050	4050	4050	0
255	20250206	173700	8346976625	4050	4050	4050	4050	0
256	20250206	173600	8346976625	4050	4050	4050	4050	0
257	20250206	173500	8346976625	4050	4050	4050	4050	0
258	20250206	173400	8346976625	4050	4050	4050	4050	0
259	20250206	173300	8346976625	4050	4050	4050	4050	0
260	20250206	173200	8346976625	4050	4050	4050	4050	0
261	20250206	173100	8346976625	4050	4050	4050	4050	0
262	20250206	173000	8346976625	4050	4050	4050	4050	0
263	20250206	172900	8346976625	4050	4050	4050	4050	0
264	20250206	172800	8346976625	4050	4050	4050	4050	0
265	20250206	172700	8346976625	4050	4050	4050	4050	0
266	20250206	172600	8346976625	4050	4050	4050	4050	0
267	20250206	172500	8346976625	4050	4050	4050	4050	0
268	20250206	172400	8346976625	4050	4050	4050	4050	0
269	20250206	172300	8346976625	4050	4050	4050	4050	0
270	20250206	172200	8346976625	4050	4050	4050	4050	0
271	20250206	172100	8346976625	4050	4050	4050	4050	0
272	20250206	172000	8346976625	4050	4050	4050	4050	27136
273	20250206	171900	8346976625	4050	4050	4050	4050	0
274	20250206	171800	8346976625	4050	4050	4050	4050	0
275	20250206	171700	8346976625	4050	4050	4050	4050	0
276	20250206	171600	8346976625	4050	4050	4050	4050	0
277	20250206	171500	8346976625	4050	4050	4050	4050	0
278	20250206	171400	8346976625	4050	4050	4050	4050	0
279	20250206	171300	8346976625	4050	4050	4050	4050	0
280	20250206	171200	8346976625	4050	4050	4050	4050	0
281	20250206	171100	8346976625	4050	4050	4050	4050	0
282	20250206	171000	8346976625	4050	4050	4050	4050	0
283	20250206	170900	8346976625	4050	4050	4050	4050	0
284	20250206	170800	8346976625	4050	4050	4050	4050	0
285	20250206	170700	8346976625	4050	4050	4050	4050	0
286	20250206	170600	8346976625	4050	4050	4050	4050	0
287	20250206	170500	8346976625	4050	4050	4050	4050	0
288	20250206	170400	8346976625	4050	4050	4050	4050	0
289	20250206	170300	8346976625	4050	4050	4050	4050	0
290	20250206	170200	8346976625	4050	4050	4050	4050	0
291	20250206	170100	8346976625	4050	4050	4050	4050	0
292	20250206	170000	8346976625	4050	4050	4050	4050	0
293	20250206	165900	8346976625	4050	4050	4050	4050	0
294	20250206	165800	8346976625	4050	4050	4050	4050	0
295	20250206	165700	8346976625	4050	4050	4050	4050	0
296	20250206	165600	8346976625	4050	4050	4050	4050	0
297	20250206	165500	8346976625	4050	4050	4050	4050	0
298	20250206	165400	8346976625	4050	4050	4050	4050	0
299	20250206	165300	8346976625	4050	4050	4050	4050	0
300	20250206	165200	8346976625	4050	4050	4050	4050	0
301	20250206	165100	8346976625	4050	4050	4050	4050	0
302	20250206	165000	8346976625	4050	4050	4050	4050	27136
303	20250206	164900	8346976625	4050	4050	4050	4050	0
304	20250206	164800	8346976625	4050	4050	4050	4050	0
305	20250206	164700	8346976625	4050	4050	4050	4050	0
306	20250206	164600	8346976625	4050	4050	4050	4050	0
307	20250206	164500	8346976625	4050	4050	4050	4050	0
308	20250206	164400	8346976625	4050	4050	4050	4050	0
309	20250206	164300	8346976625	4050	4050	4050	4050	0
310	20250206	164200	8346976625	4050	4050	4050	4050	0
311	20250206	164100	8346976625	4050	4050	4050	4050	0
312	20250206	164000	8346976625	4050	4050	4050	4050	0
313	20250206	163900	8346976625	4050	4050	4050	4050	0
314	20250206	163800	8346976625	4050	4050	4050	4050	0
315	20250206	163700	8346976625	4050	4050	4050	4050	0
316	20250206	163600	8346976625	4050	4050	4050	4050	0
317	20250206	163500	8346976625	4050	4050	4050	4050	0
318	20250206	163400	8346976625	4050	4050	4050	4050	0
319	20250206	163300	8346976625	4050	4050	4050	4050	0
320	20250206	163200	8346976625	4050	4050	4050	4050	0
321	20250206	163100	8346976625	4050	4050	4050	4050	0
322	20250206	163000	8346976625	4050	4050	4050	4050	0
323	20250206	162900	8346976625	4050	4050	4050	4050	0
324	20250206	162800	8346976625	4050	4050	4050	4050	0
325	20250206	162700	8346976625	4050	4050	4050	4050	0
326	20250206	162600	8346976625	4050	4050	4050	4050	0
327	20250206	162500	8346976625	4050	4050	4050	4050	0
328	20250206	162400	8346976625	4050	4050	4050	4050	0
329	20250206	162300	8346976625	4050	4050	4050	4050	0
330	20250206	162200	8346976625	4050	4050	4050	4050	0
331	20250206	162100	8346976625	4050	4050	4050	4050	0
332	20250206	162000	8346976625	4050	4050	4050	4050	27136
333	20250206	161900	8346976625	4050	4050	4050	4050	0
334	20250206	161800	8346976625	4050	4050	4050	4050	0
335	20250206	161700	8346976625	4050	4050	4050	4050	0
336	20250206	161600	8346976625	4050	4050	4050	4050	0
337	20250206	161500	8346976625	4050	4050	4050	4050	0
338	20250206	161400	8346976625	4050	4050	4050	4050	0
339	20250206	161300	8346976625	4050	4050	4050	4050	0
340	20250206	161200	8346976625	4050	4050	4050	4050	0
341	20250206	161100	8346976625	4050	4050	4050	4050	0
342	20250206	161000	8346976625	4050	4050	4050	4050	0
343	20250206	160900	8346976625	4050	4050	4050	4050	0
344	20250206	160800	8346976625	4050	4050	4050	4050	0
345	20250206	160700	8346976625	4050	4050	4050	4050	0
346	20250206	160600	8346976625	4050	4050	4050	4050	0
347	20250206	160500	8346976625	4050	4050	4050	4050	0
348	20250206	160400	8346976625	4050	4050	4050	4050	0
349	20250206	160300	8346976625	4050	4050	4050	4050	0
350	20250206	160200	8346976625	4050	4050	4050	4050	0
351	20250206	160100	8346976625	4050	4050	4050	4050	0
352	20250206	160000	8346976625	4050	4050	4050	4050	0
353	20250206	155900	8346976625	4050	4050	4050	4050	0
354	20250206	155800	8346976625	4050	4050	4050	4050	0
355	20250206	155700	8346976625	4050	4050	4050	4050	0
356	20250206	155600	8346976625	4050	4050	4050	4050	0
357	20250206	155500	8346976625	4050	4050	4050	4050	0
358	20250206	155400	8346976625	4050	4050	4050	4050	0
359	20250206	155300	8346976625	4050	4050	4050	4050	0
360	20250206	155200	8346976625	4050	4050	4050	4050	0
361	20250206	155100	8346976625	4050	4050	4050	4050	0
362	20250206	155000	8346976625	4050	4050	4050	4050	27136
363	20250206	154900	8346976625	4050	4050	4050	4050	0
364	20250206	154800	8346976625	4050	4050	4050	4050	0
365	20250206	154700	8346976625	4050	4050	4050	4050	0
366	20250206	154600	8346976625	4050	4050	4050	4050	0
367	20250206	154500	8346976625	4050	4050	4050	4050	0
368	20250206	154400	8346976625	4050	4050	4050	4050	0
369	20250206	154300	8346976625	4050	4050	4050	4050	0
370	20250206	154200	8346976625	4050	4050	4050	4050	0
371	20250206	154100	8346976625	4050	4050	4050	4050	0
372	20250206	154000	8346976625	4050	4050	4050	4050	0
373	20250206	153900	8346976625	4050	4050	4050	4050	0
374	20250206	153800	8346976625	4050	4050	4050	4050	0
375	20250206	153700	8346976625	4050	4050	4050	4050	0
376	20250206	153600	8346976625	4050	4050	4050	4050	0
377	20250206	153500	8346976625	4050	4050	4050	4050	0
378	20250206	153400	8346976625	4050	4050	4050	4050	0
379	20250206	153300	8346976625	4050	4050	4050	4050	0
380	20250206	153200	8346976625	4050	4050	4050	4050	0
381	20250206	153100	8346976625	4050	4050	4050	4050	0
382	20250206	153000	8346976625	4050	4050	4050	4050	27136
383	20250206	152900	8237075825	4065	4065	4065	4065	0
384	20250206	152800	8237075825	4065	4065	4065	4065	0
385	20250206	152700	8237075825	4065	4065	4065	4065	0
386	20250206	152600	8237075825	4065	4065	4065	4065	0
387	20250206	152500	8237075825	4065	4065	4065	4065	0
388	20250206	152400	8237075825	4065	4065	4065	4065	0
389	20250206	152300	8237075825	4065	4065	4065	4065	0
390	20250206	152200	8237075825	4065	4065	4065	4065	0
391	20250206	152100	8237075825	4065	4065	4065	4065	0
392	20250206	152000	8237075825	4065	4065	4065	4065	0
393	20250206	151900	8237075825	4065	4060	4065	4055	5855
394	20250206	151800	8213325955	4060	4060	4065	4060	3747
395	20250206	151700	8198104665	4065	4055	4065	4055	6280
396	20250206	151600	8172589665	4060	4070	4070	4060	8464
397	20250206	151500	8138191475	4070	4065	4070	4065	666
398	20250206	151400	8135483540	4070	4065	4070	4065	689
399	20250206	151300	8132682135	4080	4070	4080	4065	2277
400	20250206	151200	8123418510	4070	4065	4070	4065	1056
401	20250206	151100	8119124140	4065	4070	4070	4065	7494
402	20250206	151000	8088660410	4065	4070	4070	4065	752
403	20250206	150900	8085601035	4080	4065	4080	4060	3789
404	20250206	150800	8070180655	4065	4060	4070	4055	4922
405	20250206	150700	8050192310	4060	4055	4065	4050	3936
406	20250206	150600	8034222385	4055	4075	4075	4050	18934
407	20250206	150500	7957335195	4075	4075	4075	4070	3915
408	20250206	150400	7941396855	4075	4090	4090	4070	17451
409	20250206	150300	7870219605	4090	4090	4090	4090	2116
410	20250206	150200	7861565165	4095	4090	4095	4085	1121
411	20250206	150100	7856980650	4085	4105	4105	4085	10047
412	20250206	150000	7815869295	4105	4105	4115	4100	4423
413	20250206	145900	7797715755	4105	4105	4105	4105	594
414	20250206	145800	7795277385	4105	4105	4105	4090	2540
415	20250206	145700	7784881625	4105	4100	4105	4095	1686
416	20250206	145600	7777973915	4100	4095	4100	4095	503
417	20250206	145500	7775913855	4085	4105	4110	4085	12635
418	20250206	145400	7724169795	4105	4100	4110	4100	646
419	20250206	145300	7721517345	4100	4100	4105	4100	1909
420	20250206	145200	7713688795	4105	4105	4105	4105	16
421	20250206	145100	7713623115	4100	4100	4100	4100	1280
422	20250206	145000	7708375115	4100	4100	4100	4100	8
423	20250206	144900	7708342315	4100	4105	4105	4095	2872
424	20250206	144800	7696567980	4110	4100	4110	4100	918
425	20250206	144700	7692803410	4100	4100	4100	4095	2817
426	20250206	144600	7681259050	4100	4105	4110	4100	2663
427	20250206	144500	7670336860	4105	4105	4110	4095	9340
428	20250206	144400	7632026365	4105	4115	4115	4105	2884
429	20250206	144300	7620169325	4110	4120	4120	4110	3454
430	20250206	144200	7605971570	4120	4125	4130	4110	12054
431	20250206	144100	7556369525	4125	4130	4135	4120	3881
432	20250206	144000	7540366440	4135	4125	4135	4120	3780
433	20250206	143900	7524758315	4130	4135	4140	4115	17974
434	20250206	143800	7450607220	4140	4150	4155	4140	3719
435	20250206	143700	7435184865	4155	4135	4160	4125	12737
436	20250206	143600	7382447035	4135	4155	4180	4135	33475
437	20250206	143500	7243121520	4155	4115	4170	4110	28798
438	20250206	143400	7123812845	4115	4115	4120	4110	8725
439	20250206	143300	7087916580	4110	4125	4130	4110	18106
440	20250206	143200	7013273260	4130	4105	4135	4105	33296
441	20250206	143100	6876033830	4110	4090	4110	4080	20753
442	20250206	143000	6790981415	4090	4090	4090	4085	1185
443	20250206	142900	6786137440	4090	4090	4095	4090	2291
444	20250206	142800	6776766820	4095	4080	4095	4075	6843
445	20250206	142700	6748797390	4085	4080	4085	4080	6082
446	20250206	142600	6723978560	4080	4065	4080	4065	7038
447	20250206	142500	6695298715	4065	4090	4090	4055	14534
448	20250206	142400	6636088500	4090	4080	4110	4055	19587
449	20250206	142300	6555914635	4080	4070	4080	4060	3471
450	20250206	142200	6541804000	4070	4080	4080	4060	1625
451	20250206	142100	6535188355	4080	4080	4080	4060	4308
452	20250206	142000	6517642245	4090	4060	4090	4060	8999
453	20250206	141900	6480965730	4060	4065	4075	4045	4881
454	20250206	141800	6461188830	4065	4040	4090	4040	17192
455	20250206	141700	6391252940	4045	4045	4045	4040	3151
456	20250206	141600	6378514735	4050	4045	4050	4045	146
457	20250206	141500	6377923840	4045	4055	4055	4045	4889
458	20250206	141400	6358123545	4055	4050	4060	4050	842
459	20250206	141300	6354710130	4055	4055	4055	4050	1137
460	20250206	141200	6350099675	4050	4055	4055	4050	200
461	20250206	141100	6349289365	4055	4055	4055	4055	1
462	20250206	141000	6349285310	4055	4055	4060	4055	370
463	20250206	140900	6347784710	4055	4055	4055	4055	29
464	20250206	140800	6347667115	4055	4065	4065	4055	335
465	20250206	140700	6346308680	4045	4055	4060	4045	1154
466	20250206	140600	6341632185	4065	4060	4065	4050	627
467	20250206	140500	6339089700	4045	4060	4060	4045	1342
468	20250206	140400	6333660590	4065	4055	4070	4055	1916
469	20250206	140300	6325877650	4065	4060	4065	4055	6745
470	20250206	140200	6298477315	4030	4055	4060	4030	29108
471	20250206	140100	6180947595	4055	4055	4055	4055	86
472	20250206	140000	6180598865	4050	4055	4060	4050	438
473	20250206	135900	6178824300	4055	4045	4055	4040	1116
474	20250206	135800	6174306900	4040	4050	4055	4040	669
475	20250206	135700	6171600775	4040	4055	4055	4040	1961
476	20250206	135600	6163662760	4055	4050	4055	4045	996
477	20250206	135500	6159631520	4050	4045	4050	4045	1055
478	20250206	135400	6155363510	4040	4040	4040	4040	1578
479	20250206	135300	6148988390	4035	4045	4045	4035	7487
480	20250206	135200	6118772405	4040	4050	4050	4040	3640
481	20250206	135100	6104057215	4055	4045	4055	4040	5563
482	20250206	135000	6081544715	4045	4060	4065	4045	23937
483	20250206	134900	5984547600	4060	4060	4060	4060	4453
484	20250206	134800	5966468420	4060	4060	4065	4060	1721
485	20250206	134700	5959480945	4060	4070	4070	4055	15272
486	20250206	134600	5897463095	4065	4075	4075	4065	6515
487	20250206	134500	5870945115	4075	4080	4080	4070	948
488	20250206	134400	5867085365	4070	4075	4080	4065	7137
489	20250206	134300	5838032725	4075	4075	4075	4070	2757
490	20250206	134200	5826806715	4080	4075	4090	4070	5404
491	20250206	134100	5804788250	4070	4090	4090	4070	11883
492	20250206	134000	5756344595	4095	4085	4095	4080	1508
493	20250206	133900	5750181090	4085	4085	4085	4080	1356
494	20250206	133800	5744648330	4080	4080	4080	4080	197
495	20250206	133700	5743844570	4080	4085	4085	4080	2551
496	20250206	133600	5733426315	4080	4085	4085	4080	1707
497	20250206	133500	5726460805	4085	4095	4095	4080	764
498	20250206	133400	5723339355	4085	4085	4100	4080	1139
499	20250206	133300	5718678195	4090	4090	4095	4065	9741
500	20250206	133200	5679004705	4090	4075	4090	4075	10422
501	20250206	133100	5636474440	4075	4080	4085	4070	9275
502	20250206	133000	5598688080	4075	4085	4085	4075	5900
503	20250206	132900	5574620220	4085	4080	4085	4075	2590
504	20250206	132800	5564057705	4080	4090	4100	4080	18162
505	20250206	132700	5489834990	4090	4100	4100	4090	6066
506	20250206	132600	5464994100	4095	4090	4100	4090	3251
507	20250206	132500	5451686730	4090	4110	4110	4090	11710
508	20250206	132400	5403670750	4105	4100	4105	4095	4057
509	20250206	132300	5387029935	4100	4090	4105	4090	7667
510	20250206	132200	5355628685	4095	4115	4115	4090	17506
511	20250206	132100	5283795545	4115	4115	4130	4100	33604
512	20250206	132000	5145731405	4115	4145	4155	4115	21932
513	20250206	131900	5055096915	4145	4155	4165	4135	8481
514	20250206	131800	5019921375	4155	4145	4165	4140	8023
515	20250206	131700	4986610665	4145	4150	4155	4140	4498
516	20250206	131600	4967963180	4150	4145	4160	4140	4693
517	20250206	131500	4948483770	4155	4175	4175	4140	8935
518	20250206	131400	4911344270	4175	4170	4180	4150	32650
519	20250206	131300	4775340575	4180	4155	4180	4150	6987
520	20250206	131200	4746241970	4155	4150	4160	4150	2453
521	20250206	131100	4736049065	4150	4175	4175	4150	10715
522	20250206	131000	4691460150	4170	4150	4175	4135	15281
523	20250206	130900	4627864810	4135	4130	4150	4125	6456
524	20250206	130800	4601155190	4130	4125	4140	4115	21405
525	20250206	130700	4512968695	4125	4130	4145	4125	12012
526	20250206	130600	4463332905	4135	4170	4175	4125	45413
527	20250206	130500	4275233105	4170	4195	4200	4165	23354
528	20250206	130400	4177429600	4190	4190	4200	4155	35196
529	20250206	130300	4030326395	4195	4160	4225	4150	49292
530	20250206	130200	3823558820	4160	4200	4230	4160	79936
531	20250206	130100	3488211285	4200	4160	4240	4145	122982
532	20250206	130000	2970987620	4150	4100	4180	4095	57659
533	20250206	125900	2731897825	4100	4100	4100	4100	435
534	20250206	125800	2730114325	4100	4105	4105	4100	295
535	20250206	125700	2728903360	4100	4100	4105	4095	1304
536	20250206	125600	2723558375	4100	4100	4100	4100	589
537	20250206	125500	2721143475	4100	4105	4105	4100	651
538	20250206	125400	2718472625	4100	4110	4110	4100	970
539	20250206	125300	2714493560	4105	4105	4110	4105	1559
540	20250206	125200	2708088525	4110	4095	4110	4095	1368
541	20250206	125100	2702473585	4100	4100	4100	4095	1189
542	20250206	125000	2697598690	4100	4095	4100	4095	586
543	20250206	124900	2695197015	4095	4095	4095	4090	1703
544	20250206	124800	2688227835	4095	4090	4095	4090	153
545	20250206	124700	2687602040	4090	4095	4095	4090	512
546	20250206	124600	2685505410	4095	4095	4095	4095	859
547	20250206	124500	2681987805	4100	4100	4100	4100	4
548	20250206	124400	2681971405	4100	4100	4100	4095	401
549	20250206	124300	2680329055	4095	4100	4100	4090	329
550	20250206	124200	2678981045	4100	4095	4100	4095	840
551	20250206	124100	2675539155	4095	4090	4095	4085	1672
552	20250206	124000	2668701665	4090	4100	4105	4090	861
553	20250206	123900	2665175265	4100	4095	4100	4095	523
554	20250206	123800	2663032320	4090	4095	4095	4090	760
555	20250206	123700	2659920580	4095	4095	4095	4095	74
556	20250206	123600	2659617550	4100	4105	4105	4100	496
557	20250206	123500	2657583400	4105	4105	4110	4105	1014
558	20250206	123400	2653419440	4105	4105	4105	4100	610
559	20250206	123300	2650916890	4105	4100	4105	4100	525
560	20250206	123200	2648764080	4100	4090	4100	4085	1174
561	20250206	123100	2643954585	4090	4090	4090	4090	10
562	20250206	123000	2643913685	4095	4085	4095	4085	53
563	20250206	122900	2643696845	4075	4075	4075	4075	0
564	20250206	122800	2643696845	4075	4080	4080	4075	535
565	20250206	122700	2641514060	4075	4075	4075	4075	0
566	20250206	122600	2641514060	4075	4075	4075	4070	246
567	20250206	122500	2640512705	4075	4080	4080	4075	1408
568	20250206	122400	2634772605	4075	4090	4090	4075	6529
569	20250206	122300	2608133655	4090	4090	4090	4085	741
570	20250206	122200	2605104590	4100	4090	4100	4090	595
571	20250206	122100	2602670240	4100	4100	4100	4100	207
572	20250206	122000	2601821540	4100	4090	4110	4090	2008
573	20250206	121900	2593589775	4090	4100	4100	4090	1842
574	20250206	121800	2586049895	4100	4085	4100	4080	1947
575	20250206	121700	2578090335	4090	4085	4090	4085	5674
576	20250206	121600	2554910030	4085	4075	4085	4075	2081
577	20250206	121500	2546411155	4085	4075	4085	4075	2547
578	20250206	121400	2536018970	4085	4080	4085	4070	311
579	20250206	121300	2534749065	4070	4075	4080	4065	4618
580	20250206	121200	2515953690	4085	4075	4085	4075	204
581	20250206	121100	2515121855	4085	4070	4085	4065	912
582	20250206	121000	2511410665	4085	4075	4085	4070	3661
583	20250206	120900	2496496905	4085	4075	4085	4075	783
584	20250206	120800	2493301100	4085	4080	4085	4075	534
585	20250206	120700	2491121920	4085	4085	4090	4085	1047
586	20250206	120600	2486844740	4085	4090	4090	4080	1312
587	20250206	120500	2481491565	4090	4085	4090	4080	401
588	20250206	120400	2479854480	4090	4080	4090	4080	691
589	20250206	120300	2477035190	4090	4105	4105	4085	3517
590	20250206	120200	2462641550	4105	4105	4110	4100	871
591	20250206	120100	2459066180	4105	4100	4110	4090	5048
592	20250206	120000	2438414560	4115	4115	4115	4110	1485
593	20250206	115900	2432305115	4115	4090	4120	4090	10845
594	20250206	115800	2387733485	4100	4095	4100	4090	11602
595	20250206	115700	2340271055	4100	4105	4105	4095	4422
596	20250206	115600	2322143615	4105	4100	4105	4100	5126
597	20250206	115500	2301109705	4105	4090	4105	4090	6489
598	20250206	115400	2274555140	4085	4105	4110	4085	6999
599	20250206	115300	2245833540	4105	4110	4115	4105	5780
600	20250206	115200	2222086320	4110	4085	4120	4085	12767
601	20250206	115100	2169798470	4080	4075	4085	4075	3963
602	20250206	115000	2153624170	4070	4080	4080	4070	115
603	20250206	114900	2153156055	4080	4080	4080	4080	400
604	20250206	114800	2151524055	4080	4080	4080	4080	3351
605	20250206	114700	2137851975	4080	4070	4080	4070	665
606	20250206	114600	2135145040	4070	4065	4070	4065	164
607	20250206	114500	2134478070	4070	4070	4070	4070	48
608	20250206	114400	2134282710	4065	4070	4070	4065	16
609	20250206	114300	2134217595	4070	4065	4070	4065	199
610	20250206	114200	2133408605	4065	4065	4065	4065	1
611	20250206	114100	2133404540	4070	4060	4070	4055	1401
612	20250206	114000	2127710970	4060	4060	4060	4060	1782
613	20250206	113900	2120476050	4050	4065	4065	4045	4989
614	20250206	113800	2100258650	4065	4065	4065	4065	254
615	20250206	113700	2099226140	4065	4070	4070	4065	1501
616	20250206	113600	2093119130	4075	4075	4080	4075	818
617	20250206	113500	2089784900	4080	4075	4080	4075	930
618	20250206	113400	2085994915	4070	4075	4075	4070	279
619	20250206	113300	2084859290	4075	4075	4075	4070	583
620	20250206	113200	2082483930	4080	4080	4080	4070	27
621	20250206	113100	2082373800	4080	4075	4080	4075	939
622	20250206	113000	2078547360	4075	4075	4075	4065	1775
623	20250206	112900	2071316585	4075	4065	4075	4065	4746
624	20250206	112800	2051992810	4060	4065	4070	4055	2090
625	20250206	112700	2043503155	4070	4070	4075	4065	2503
626	20250206	112600	2033316045	4070	4070	4075	4070	1092
627	20250206	112500	2028867310	4065	4065	4065	4065	254
628	20250206	112400	2027834800	4065	4065	4065	4060	181
629	20250206	112300	2027099590	4065	4065	4065	4060	137
630	20250206	112200	2026542690	4060	4060	4060	4060	1050
631	20250206	112100	2022279690	4060	4060	4060	4060	58
632	20250206	112000	2022044210	4060	4065	4065	4060	1033
633	20250206	111900	2017849775	4065	4065	4065	4060	281
634	20250206	111800	2016708590	4065	4065	4065	4065	144
635	20250206	111700	2016123230	4065	4075	4075	4065	302
636	20250206	111600	2014893595	4070	4065	4070	4060	2043
637	20250206	111500	2006583885	4065	4090	4090	4065	5909
638	20250206	111400	1982484135	4095	4060	4095	4060	35970
639	20250206	111300	1835596040	4060	4050	4060	4050	1239
640	20250206	111200	1830575285	4045	4040	4050	4040	1178
641	20250206	111100	1825811940	4040	4035	4040	4035	3265
642	20250206	111000	1812626215	4035	4025	4035	4020	4506
643	20250206	110900	1794470095	4025	4025	4025	4025	454
644	20250206	110800	1792642745	4025	4015	4025	4015	2768
645	20250206	110700	1781518240	4015	4020	4020	4015	356
646	20250206	110600	1780087130	4020	4020	4020	4020	6
647	20250206	110500	1780063010	4020	4020	4020	4020	0
648	20250206	110400	1780063010	4020	4020	4020	4020	138
649	20250206	110300	1779508250	4015	4015	4020	4015	685
650	20250206	110200	1776757970	4010	4015	4015	4010	727
651	20250206	110100	1773842690	4015	4015	4015	4015	381
652	20250206	110000	1772312975	4015	4010	4015	4010	240
653	20250206	105900	1771350570	4015	4005	4015	4005	900
654	20250206	105800	1767743410	4010	4005	4010	4005	13
655	20250206	105700	1767691340	4005	4010	4010	4005	45
656	20250206	105600	1767511015	4010	4005	4010	4005	627
657	20250206	105500	1764998885	4005	4010	4010	4005	2007
658	20250206	105400	1756960650	4010	4010	4010	4010	146
659	20250206	105300	1756375190	4010	4010	4010	4010	395
660	20250206	105200	1754791240	4005	4010	4010	4005	532
661	20250206	105100	1752658170	4010	4010	4010	4010	640
662	20250206	105000	1750091770	4010	4010	4015	4010	255
663	20250206	104900	1749068110	4005	4005	4015	4005	443
664	20250206	104800	1747293845	4020	4020	4020	4020	125
665	20250206	104700	1746791345	4020	4010	4020	4005	562
666	20250206	104600	1744540515	4005	4020	4020	4005	1627
667	20250206	104500	1738011630	4020	4015	4020	4015	1559
668	20250206	104400	1731752215	4020	4015	4020	4015	362
669	20250206	104300	1730298780	4010	4015	4015	4010	101
670	20250206	104200	1729893270	4015	4005	4015	4005	35
671	20250206	104100	1729753085	4005	4010	4010	4005	540
672	20250206	104000	1727587935	4005	4010	4015	4005	3296
673	20250206	103900	1714384320	4015	4020	4020	4005	57
674	20250206	103800	1714155695	4015	4015	4015	4015	590
675	20250206	103700	1711786845	4015	4010	4015	4005	408
676	20250206	103600	1710151480	4010	4015	4015	4010	156
677	20250206	103500	1709525645	4025	4020	4025	4015	122
678	20250206	103400	1709035700	4020	4015	4020	4015	183
679	20250206	103300	1708300945	4020	4010	4020	4005	2252
680	20250206	103200	1699280790	4010	4030	4030	4010	6835
681	20250206	103100	1671872195	4010	4030	4030	4010	2887
682	20250206	103000	1660290250	4030	4030	4035	4020	206
683	20250206	102900	1659461035	4035	4020	4035	4020	35
684	20250206	102800	1659320020	4035	4030	4035	4015	586
685	20250206	102700	1656959440	4030	4020	4030	4020	383
686	20250206	102600	1655419770	4030	4020	4030	4010	10112
687	20250206	102500	1614851035	4030	4030	4030	4020	1148
688	20250206	102400	1610227570	4030	4025	4030	4025	169
689	20250206	102300	1609547085	4020	4015	4025	4015	956
690	20250206	102200	1605707220	4025	4025	4025	4015	4
691	20250206	102100	1605691135	4010	4025	4025	4010	10
692	20250206	102000	1605651015	4020	4015	4030	4010	4865
693	20250206	101900	1586069420	4025	4025	4025	4010	3286
694	20250206	101800	1572885115	4025	4020	4025	4020	1189
695	20250206	101700	1568099550	4025	4020	4025	4015	1180
696	20250206	101600	1563360955	4020	4015	4025	4015	22
697	20250206	101500	1563272550	4015	4015	4015	4015	929
698	20250206	101400	1559542615	4015	4000	4015	4000	1030
699	20250206	101300	1555415505	4005	4000	4005	4000	110
700	20250206	101200	1554975495	4000	3985	4010	3985	3003
701	20250206	101100	1542988930	3980	4000	4000	3980	14513
702	20250206	101000	1485135665	4000	4020	4020	4000	22986
703	20250206	100900	1393057345	4020	4020	4025	4020	1177
704	20250206	100800	1388325755	4020	4020	4020	4020	776
705	20250206	100700	1385206235	4020	4030	4030	4020	9122
706	20250206	100600	1348511555	4025	4025	4035	4025	1547
707	20250206	100500	1342281685	4025	4025	4025	4020	526
708	20250206	100400	1340166035	4025	4020	4025	4020	954
709	20250206	100300	1336329935	4020	4020	4030	4010	2654
710	20250206	100200	1325680340	4030	4030	4035	4015	8229
711	20250206	100100	1292586710	4035	4040	4040	4035	817
712	20250206	100000	1289289505	4040	4025	4045	4025	1430
713	20250206	095900	1283533205	4025	4025	4025	4025	260
714	20250206	095800	1282486705	4025	4030	4030	4025	907
715	20250206	095700	1278833715	4020	4030	4030	4020	12554
716	20250206	095600	1228291590	4035	4040	4045	4035	8828
717	20250206	095500	1192654340	4045	4050	4050	4040	6773
718	20250206	095400	1165276995	4050	4050	4050	4045	189
719	20250206	095300	1164512045	4050	4045	4050	4045	2304
720	20250206	095200	1155191765	4045	4055	4055	4040	9933
721	20250206	095100	1115018200	4050	4055	4055	4050	1876
722	20250206	095000	1107419900	4055	4065	4065	4055	147
723	20250206	094900	1106823540	4050	4060	4065	4050	3342
724	20250206	094800	1093263700	4065	4065	4065	4060	1300
725	20250206	094700	1087983150	4065	4075	4075	4065	5321
726	20250206	094600	1066334330	4075	4070	4075	4070	1164
727	20250206	094500	1061591790	4075	4075	4075	4060	54
728	20250206	094400	1061372005	4075	4060	4075	4060	3913
729	20250206	094300	1045453730	4060	4060	4060	4055	1378
730	20250206	094200	1039859930	4055	4055	4060	4055	540
731	20250206	094100	1037670225	4060	4060	4060	4055	109
732	20250206	094000	1037228175	4065	4050	4065	4050	7085
733	20250206	093900	1008512865	4065	4055	4070	4050	931
734	20250206	093800	1004742045	4050	4055	4070	4050	3988
735	20250206	093700	988566785	4065	4065	4065	4055	1928
736	20250206	093600	980733625	4050	4060	4070	4050	2364
737	20250206	093500	971150790	4060	4065	4070	4055	297
738	20250206	093400	969945510	4050	4075	4075	4045	13533
739	20250206	093300	915078310	4070	4070	4075	4070	2961
740	20250206	093200	903026885	4075	4075	4080	4070	742
741	20250206	093100	900003355	4080	4080	4080	4075	1831
742	20250206	093000	892540875	4080	4075	4085	4075	763
743	20250206	092900	889429420	4085	4090	4090	4080	852
744	20250206	092800	885953185	4085	4090	4090	4080	564
745	20250206	092700	883651795	4075	4085	4095	4075	2280
746	20250206	092600	874344630	4095	4095	4095	4085	4802
747	20250206	092500	854706985	4095	4090	4095	4085	1480
748	20250206	092400	848652965	4095	4080	4095	4080	5414
749	20250206	092300	826529685	4080	4070	4080	4070	2368
750	20250206	092200	816886030	4075	4065	4075	4060	6355
751	20250206	092100	791034140	4050	4050	4055	4045	2592
752	20250206	092000	780538170	4050	4050	4055	4045	4687
753	20250206	091900	761555330	4050	4050	4055	4050	4311
754	20250206	091800	744095665	4055	4055	4055	4050	3027
755	20250206	091700	731824610	4055	4070	4075	4050	7725
756	20250206	091600	700479270	4065	4070	4075	4065	1683
757	20250206	091500	693628595	4065	4070	4070	4065	1792
758	20250206	091400	686343955	4065	4065	4075	4060	2391
759	20250206	091300	676626295	4075	4060	4080	4060	2854
760	20250206	091200	665010625	4060	4070	4070	4060	7585
761	20250206	091100	634192245	4070	4090	4090	4065	6956
762	20250206	091000	605859495	4085	4095	4095	4085	4156
763	20250206	090900	588867030	4090	4080	4090	4075	5836
764	20250206	090800	565044405	4080	4080	4080	4065	8354
765	20250206	090700	531026000	4080	4080	4085	4060	3551
766	20250206	090600	516559470	4080	4120	4120	4080	5815
767	20250206	090500	492730825	4120	4120	4140	4110	23436
768	20250206	090400	396034250	4120	4055	4120	4050	16968
769	20250206	090300	326406950	4050	4045	4070	4030	20128
770	20250206	090200	244991100	4045	4070	4075	4045	8828
771	20250206	090100	209155000	4070	4090	4095	4070	8998
772	20250206	090000	172451235	4100	4100	4110	4075	41051