KissMeData/465480/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	215400	6239443120	9870	9870	9870	9870	32782
3	20250210	215300	6239443120	9870	9870	9870	9870	0
4	20250210	215200	6239443120	9870	9870	9870	9870	0
5	20250210	215100	6239443120	9870	9870	9870	9870	0
6	20250210	215000	6239443120	9870	9870	9870	9870	0
7	20250210	214900	6239443120	9870	9870	9870	9870	0
8	20250210	214800	6239443120	9870	9870	9870	9870	0
9	20250210	214700	6239443120	9870	9870	9870	9870	0
10	20250210	214600	6239443120	9870	9870	9870	9870	0
11	20250210	214500	6239443120	9870	9870	9870	9870	0
12	20250210	214400	6239443120	9870	9870	9870	9870	0
13	20250210	214300	6239443120	9870	9870	9870	9870	0
14	20250210	214200	6239443120	9870	9870	9870	9870	0
15	20250210	214100	6239443120	9870	9870	9870	9870	0
16	20250210	214000	6239443120	9870	9870	9870	9870	0
17	20250210	213900	6239443120	9870	9870	9870	9870	0
18	20250210	213800	6239443120	9870	9870	9870	9870	0
19	20250210	213700	6239443120	9870	9870	9870	9870	0
20	20250210	213600	6239443120	9870	9870	9870	9870	0
21	20250210	213500	6239443120	9870	9870	9870	9870	0
22	20250210	213400	6239443120	9870	9870	9870	9870	0
23	20250210	213300	6239443120	9870	9870	9870	9870	0
24	20250210	213200	6239443120	9870	9870	9870	9870	0
25	20250210	213100	6239443120	9870	9870	9870	9870	0
26	20250210	213000	6239443120	9870	9870	9870	9870	0
27	20250210	212900	6239443120	9870	9870	9870	9870	0
28	20250210	212800	6239443120	9870	9870	9870	9870	0
29	20250210	212700	6239443120	9870	9870	9870	9870	0
30	20250210	212600	6239443120	9870	9870	9870	9870	0
31	20250210	212500	6239443120	9870	9870	9870	9870	0
32	20250210	212400	6239443120	9870	9870	9870	9870	32782
33	20250210	212300	6239443120	9870	9870	9870	9870	0
34	20250210	212200	6239443120	9870	9870	9870	9870	0
35	20250210	212100	6239443120	9870	9870	9870	9870	0
36	20250210	212000	6239443120	9870	9870	9870	9870	0
37	20250210	211900	6239443120	9870	9870	9870	9870	0
38	20250210	211800	6239443120	9870	9870	9870	9870	0
39	20250210	211700	6239443120	9870	9870	9870	9870	0
40	20250210	211600	6239443120	9870	9870	9870	9870	0
41	20250210	211500	6239443120	9870	9870	9870	9870	0
42	20250210	211400	6239443120	9870	9870	9870	9870	0
43	20250210	211300	6239443120	9870	9870	9870	9870	0
44	20250210	211200	6239443120	9870	9870	9870	9870	0
45	20250210	211100	6239443120	9870	9870	9870	9870	0
46	20250210	211000	6239443120	9870	9870	9870	9870	0
47	20250210	210900	6239443120	9870	9870	9870	9870	0
48	20250210	210800	6239443120	9870	9870	9870	9870	0
49	20250210	210700	6239443120	9870	9870	9870	9870	0
50	20250210	210600	6239443120	9870	9870	9870	9870	0
51	20250210	210500	6239443120	9870	9870	9870	9870	0
52	20250210	210400	6239443120	9870	9870	9870	9870	0
53	20250210	210300	6239443120	9870	9870	9870	9870	0
54	20250210	210200	6239443120	9870	9870	9870	9870	0
55	20250210	210100	6239443120	9870	9870	9870	9870	0
56	20250210	210000	6239443120	9870	9870	9870	9870	0
57	20250210	205900	6239443120	9870	9870	9870	9870	0
58	20250210	205800	6239443120	9870	9870	9870	9870	0
59	20250210	205700	6239443120	9870	9870	9870	9870	0
60	20250210	205600	6239443120	9870	9870	9870	9870	0
61	20250210	205500	6239443120	9870	9870	9870	9870	0
62	20250210	205400	6239443120	9870	9870	9870	9870	32782
63	20250210	205300	6239443120	9870	9870	9870	9870	0
64	20250210	205200	6239443120	9870	9870	9870	9870	0
65	20250210	205100	6239443120	9870	9870	9870	9870	0
66	20250210	205000	6239443120	9870	9870	9870	9870	0
67	20250210	204900	6239443120	9870	9870	9870	9870	0
68	20250210	204800	6239443120	9870	9870	9870	9870	0
69	20250210	204700	6239443120	9870	9870	9870	9870	0
70	20250210	204600	6239443120	9870	9870	9870	9870	0
71	20250210	204500	6239443120	9870	9870	9870	9870	0
72	20250210	204400	6239443120	9870	9870	9870	9870	0
73	20250210	204300	6239443120	9870	9870	9870	9870	0
74	20250210	204200	6239443120	9870	9870	9870	9870	0
75	20250210	204100	6239443120	9870	9870	9870	9870	0
76	20250210	204000	6239443120	9870	9870	9870	9870	0
77	20250210	203900	6239443120	9870	9870	9870	9870	0
78	20250210	203800	6239443120	9870	9870	9870	9870	0
79	20250210	203700	6239443120	9870	9870	9870	9870	0
80	20250210	203600	6239443120	9870	9870	9870	9870	0
81	20250210	203500	6239443120	9870	9870	9870	9870	0
82	20250210	203400	6239443120	9870	9870	9870	9870	0
83	20250210	203300	6239443120	9870	9870	9870	9870	0
84	20250210	203200	6239443120	9870	9870	9870	9870	0
85	20250210	203100	6239443120	9870	9870	9870	9870	0
86	20250210	203000	6239443120	9870	9870	9870	9870	0
87	20250210	202900	6239443120	9870	9870	9870	9870	0
88	20250210	202800	6239443120	9870	9870	9870	9870	0
89	20250210	202700	6239443120	9870	9870	9870	9870	0
90	20250210	202600	6239443120	9870	9870	9870	9870	0
91	20250210	202500	6239443120	9870	9870	9870	9870	0
92	20250210	202400	6239443120	9870	9870	9870	9870	32782
93	20250210	202300	6239443120	9870	9870	9870	9870	0
94	20250210	202200	6239443120	9870	9870	9870	9870	0
95	20250210	202100	6239443120	9870	9870	9870	9870	0
96	20250210	202000	6239443120	9870	9870	9870	9870	0
97	20250210	201900	6239443120	9870	9870	9870	9870	0
98	20250210	201800	6239443120	9870	9870	9870	9870	0
99	20250210	201700	6239443120	9870	9870	9870	9870	0
100	20250210	201600	6239443120	9870	9870	9870	9870	0
101	20250210	201500	6239443120	9870	9870	9870	9870	0
102	20250210	201400	6239443120	9870	9870	9870	9870	0
103	20250210	201300	6239443120	9870	9870	9870	9870	0
104	20250210	201200	6239443120	9870	9870	9870	9870	0
105	20250210	201100	6239443120	9870	9870	9870	9870	0
106	20250210	201000	6239443120	9870	9870	9870	9870	0
107	20250210	200900	6239443120	9870	9870	9870	9870	0
108	20250210	200800	6239443120	9870	9870	9870	9870	0
109	20250210	200700	6239443120	9870	9870	9870	9870	0
110	20250210	200600	6239443120	9870	9870	9870	9870	0
111	20250210	200500	6239443120	9870	9870	9870	9870	0
112	20250210	200400	6239443120	9870	9870	9870	9870	0
113	20250210	200300	6239443120	9870	9870	9870	9870	0
114	20250210	200200	6239443120	9870	9870	9870	9870	0
115	20250210	200100	6239443120	9870	9870	9870	9870	0
116	20250210	200000	6239443120	9870	9870	9870	9870	0
117	20250210	195900	6239443120	9870	9870	9870	9870	0
118	20250210	195800	6239443120	9870	9870	9870	9870	0
119	20250210	195700	6239443120	9870	9870	9870	9870	0
120	20250210	195600	6239443120	9870	9870	9870	9870	0
121	20250210	195500	6239443120	9870	9870	9870	9870	0
122	20250210	195400	6239443120	9870	9870	9870	9870	32782
123	20250210	195300	6239443120	9870	9870	9870	9870	0
124	20250210	195200	6239443120	9870	9870	9870	9870	0
125	20250210	195100	6239443120	9870	9870	9870	9870	0
126	20250210	195000	6239443120	9870	9870	9870	9870	0
127	20250210	194900	6239443120	9870	9870	9870	9870	0
128	20250210	194800	6239443120	9870	9870	9870	9870	0
129	20250210	194700	6239443120	9870	9870	9870	9870	0
130	20250210	194600	6239443120	9870	9870	9870	9870	0
131	20250210	194500	6239443120	9870	9870	9870	9870	0
132	20250210	194400	6239443120	9870	9870	9870	9870	0
133	20250210	194300	6239443120	9870	9870	9870	9870	0
134	20250210	194200	6239443120	9870	9870	9870	9870	0
135	20250210	194100	6239443120	9870	9870	9870	9870	0
136	20250210	194000	6239443120	9870	9870	9870	9870	0
137	20250210	193900	6239443120	9870	9870	9870	9870	0
138	20250210	193800	6239443120	9870	9870	9870	9870	0
139	20250210	193700	6239443120	9870	9870	9870	9870	0
140	20250210	193600	6239443120	9870	9870	9870	9870	0
141	20250210	193500	6239443120	9870	9870	9870	9870	0
142	20250210	193400	6239443120	9870	9870	9870	9870	0
143	20250210	193300	6239443120	9870	9870	9870	9870	0
144	20250210	193200	6239443120	9870	9870	9870	9870	0
145	20250210	193100	6239443120	9870	9870	9870	9870	0
146	20250210	193000	6239443120	9870	9870	9870	9870	0
147	20250210	192900	6239443120	9870	9870	9870	9870	0
148	20250210	192800	6239443120	9870	9870	9870	9870	0
149	20250210	192700	6239443120	9870	9870	9870	9870	0
150	20250210	192600	6239443120	9870	9870	9870	9870	0
151	20250210	192500	6239443120	9870	9870	9870	9870	0
152	20250210	192400	6239443120	9870	9870	9870	9870	32782
153	20250210	192300	6239443120	9870	9870	9870	9870	0
154	20250210	192200	6239443120	9870	9870	9870	9870	0
155	20250210	192100	6239443120	9870	9870	9870	9870	0
156	20250210	192000	6239443120	9870	9870	9870	9870	0
157	20250210	191900	6239443120	9870	9870	9870	9870	0
158	20250210	191800	6239443120	9870	9870	9870	9870	0
159	20250210	191700	6239443120	9870	9870	9870	9870	0
160	20250210	191600	6239443120	9870	9870	9870	9870	0
161	20250210	191500	6239443120	9870	9870	9870	9870	0
162	20250210	191400	6239443120	9870	9870	9870	9870	0
163	20250210	191300	6239443120	9870	9870	9870	9870	0
164	20250210	191200	6239443120	9870	9870	9870	9870	0
165	20250210	191100	6239443120	9870	9870	9870	9870	0
166	20250210	191000	6239443120	9870	9870	9870	9870	0
167	20250210	190900	6239443120	9870	9870	9870	9870	0
168	20250210	190800	6239443120	9870	9870	9870	9870	0
169	20250210	190700	6239443120	9870	9870	9870	9870	0
170	20250210	190600	6239443120	9870	9870	9870	9870	0
171	20250210	190500	6239443120	9870	9870	9870	9870	0
172	20250210	190400	6239443120	9870	9870	9870	9870	0
173	20250210	190300	6239443120	9870	9870	9870	9870	0
174	20250210	190200	6239443120	9870	9870	9870	9870	0
175	20250210	190100	6239443120	9870	9870	9870	9870	0
176	20250210	190000	6239443120	9870	9870	9870	9870	0
177	20250210	185900	6239443120	9870	9870	9870	9870	0
178	20250210	185800	6239443120	9870	9870	9870	9870	0
179	20250210	185700	6239443120	9870	9870	9870	9870	0
180	20250210	185600	6239443120	9870	9870	9870	9870	0
181	20250210	185500	6239443120	9870	9870	9870	9870	0
182	20250210	185400	6239443120	9870	9870	9870	9870	32782
183	20250210	185300	6239443120	9870	9870	9870	9870	0
184	20250210	185200	6239443120	9870	9870	9870	9870	0
185	20250210	185100	6239443120	9870	9870	9870	9870	0
186	20250210	185000	6239443120	9870	9870	9870	9870	0
187	20250210	184900	6239443120	9870	9870	9870	9870	0
188	20250210	184800	6239443120	9870	9870	9870	9870	0
189	20250210	184700	6239443120	9870	9870	9870	9870	0
190	20250210	184600	6239443120	9870	9870	9870	9870	0
191	20250210	184500	6239443120	9870	9870	9870	9870	0
192	20250210	184400	6239443120	9870	9870	9870	9870	0
193	20250210	184300	6239443120	9870	9870	9870	9870	0
194	20250210	184200	6239443120	9870	9870	9870	9870	0
195	20250210	184100	6239443120	9870	9870	9870	9870	0
196	20250210	184000	6239443120	9870	9870	9870	9870	0
197	20250210	183900	6239443120	9870	9870	9870	9870	0
198	20250210	183800	6239443120	9870	9870	9870	9870	0
199	20250210	183700	6239443120	9870	9870	9870	9870	0
200	20250210	183600	6239443120	9870	9870	9870	9870	0
201	20250210	183500	6239443120	9870	9870	9870	9870	0
202	20250210	183400	6239443120	9870	9870	9870	9870	0
203	20250210	183300	6239443120	9870	9870	9870	9870	0
204	20250210	183200	6239443120	9870	9870	9870	9870	0
205	20250210	183100	6239443120	9870	9870	9870	9870	0
206	20250210	183000	6239443120	9870	9870	9870	9870	0
207	20250210	182900	6239443120	9870	9870	9870	9870	0
208	20250210	182800	6239443120	9870	9870	9870	9870	0
209	20250210	182700	6239443120	9870	9870	9870	9870	0
210	20250210	182600	6239443120	9870	9870	9870	9870	0
211	20250210	182500	6239443120	9870	9870	9870	9870	0
212	20250210	182400	6239443120	9870	9870	9870	9870	32782
213	20250210	182300	6239443120	9870	9870	9870	9870	0
214	20250210	182200	6239443120	9870	9870	9870	9870	0
215	20250210	182100	6239443120	9870	9870	9870	9870	0
216	20250210	182000	6239443120	9870	9870	9870	9870	0
217	20250210	181900	6239443120	9870	9870	9870	9870	0
218	20250210	181800	6239443120	9870	9870	9870	9870	0
219	20250210	181700	6239443120	9870	9870	9870	9870	0
220	20250210	181600	6239443120	9870	9870	9870	9870	0
221	20250210	181500	6239443120	9870	9870	9870	9870	0
222	20250210	181400	6239443120	9870	9870	9870	9870	0
223	20250210	181300	6239443120	9870	9870	9870	9870	0
224	20250210	181200	6239443120	9870	9870	9870	9870	0
225	20250210	181100	6239443120	9870	9870	9870	9870	0
226	20250210	181000	6239443120	9870	9870	9870	9870	0
227	20250210	180900	6239443120	9870	9870	9870	9870	0
228	20250210	180800	6239443120	9870	9870	9870	9870	0
229	20250210	180700	6239443120	9870	9870	9870	9870	0
230	20250210	180600	6239443120	9870	9870	9870	9870	0
231	20250210	180500	6239443120	9870	9870	9870	9870	0
232	20250210	180400	6239443120	9870	9870	9870	9870	0
233	20250210	180300	6239443120	9870	9870	9870	9870	0
234	20250210	180200	6239443120	9870	9870	9870	9870	0
235	20250210	180100	6239443120	9870	9870	9870	9870	0
236	20250210	180000	6239443120	9870	9870	9870	9870	0
237	20250210	175900	6239443120	9870	9870	9870	9870	0
238	20250210	175800	6239443120	9870	9870	9870	9870	0
239	20250210	175700	6239443120	9870	9870	9870	9870	0
240	20250210	175600	6239443120	9870	9870	9870	9870	0
241	20250210	175500	6239443120	9870	9870	9870	9870	0
242	20250210	175400	6239443120	9870	9870	9870	9870	32782
243	20250210	175300	6239443120	9870	9870	9870	9870	0
244	20250210	175200	6239443120	9870	9870	9870	9870	0
245	20250210	175100	6239443120	9870	9870	9870	9870	0
246	20250210	175000	6239443120	9870	9870	9870	9870	0
247	20250210	174900	6239443120	9870	9870	9870	9870	0
248	20250210	174800	6239443120	9870	9870	9870	9870	0
249	20250210	174700	6239443120	9870	9870	9870	9870	0
250	20250210	174600	6239443120	9870	9870	9870	9870	0
251	20250210	174500	6239443120	9870	9870	9870	9870	0
252	20250210	174400	6239443120	9870	9870	9870	9870	0
253	20250210	174300	6239443120	9870	9870	9870	9870	0
254	20250210	174200	6239443120	9870	9870	9870	9870	0
255	20250210	174100	6239443120	9870	9870	9870	9870	0
256	20250210	174000	6239443120	9870	9870	9870	9870	0
257	20250210	173900	6239443120	9870	9870	9870	9870	0
258	20250210	173800	6239443120	9870	9870	9870	9870	0
259	20250210	173700	6239443120	9870	9870	9870	9870	0
260	20250210	173600	6239443120	9870	9870	9870	9870	0
261	20250210	173500	6239443120	9870	9870	9870	9870	0
262	20250210	173400	6239443120	9870	9870	9870	9870	0
263	20250210	173300	6239443120	9870	9870	9870	9870	0
264	20250210	173200	6239443120	9870	9870	9870	9870	0
265	20250210	173100	6239443120	9870	9870	9870	9870	0
266	20250210	173000	6239443120	9870	9870	9870	9870	0
267	20250210	172900	6239443120	9870	9870	9870	9870	0
268	20250210	172800	6239443120	9870	9870	9870	9870	0
269	20250210	172700	6239443120	9870	9870	9870	9870	0
270	20250210	172600	6239443120	9870	9870	9870	9870	0
271	20250210	172500	6239443120	9870	9870	9870	9870	0
272	20250210	172400	6239443120	9870	9870	9870	9870	32782
273	20250210	172300	6239443120	9870	9870	9870	9870	0
274	20250210	172200	6239443120	9870	9870	9870	9870	0
275	20250210	172100	6239443120	9870	9870	9870	9870	0
276	20250210	172000	6239443120	9870	9870	9870	9870	0
277	20250210	171900	6239443120	9870	9870	9870	9870	0
278	20250210	171800	6239443120	9870	9870	9870	9870	0
279	20250210	171700	6239443120	9870	9870	9870	9870	0
280	20250210	171600	6239443120	9870	9870	9870	9870	0
281	20250210	171500	6239443120	9870	9870	9870	9870	0
282	20250210	171400	6239443120	9870	9870	9870	9870	0
283	20250210	171300	6239443120	9870	9870	9870	9870	0
284	20250210	171200	6239443120	9870	9870	9870	9870	0
285	20250210	171100	6239443120	9870	9870	9870	9870	0
286	20250210	171000	6239443120	9870	9870	9870	9870	0
287	20250210	170900	6239443120	9870	9870	9870	9870	0
288	20250210	170800	6239443120	9870	9870	9870	9870	0
289	20250210	170700	6239443120	9870	9870	9870	9870	0
290	20250210	170600	6239443120	9870	9870	9870	9870	0
291	20250210	170500	6239443120	9870	9870	9870	9870	0
292	20250210	170400	6239443120	9870	9870	9870	9870	0
293	20250210	170300	6239443120	9870	9870	9870	9870	0
294	20250210	170200	6239443120	9870	9870	9870	9870	0
295	20250210	170100	6239443120	9870	9870	9870	9870	0
296	20250210	170000	6239443120	9870	9870	9870	9870	0
297	20250210	165900	6239443120	9870	9870	9870	9870	0
298	20250210	165800	6239443120	9870	9870	9870	9870	0
299	20250210	165700	6239443120	9870	9870	9870	9870	0
300	20250210	165600	6239443120	9870	9870	9870	9870	0
301	20250210	165500	6239443120	9870	9870	9870	9870	0
302	20250210	165400	6239443120	9870	9870	9870	9870	32782
303	20250210	165300	6239443120	9870	9870	9870	9870	0
304	20250210	165200	6239443120	9870	9870	9870	9870	0
305	20250210	165100	6239443120	9870	9870	9870	9870	0
306	20250210	165000	6239443120	9870	9870	9870	9870	0
307	20250210	164900	6239443120	9870	9870	9870	9870	0
308	20250210	164800	6239443120	9870	9870	9870	9870	0
309	20250210	164700	6239443120	9870	9870	9870	9870	0
310	20250210	164600	6239443120	9870	9870	9870	9870	0
311	20250210	164500	6239443120	9870	9870	9870	9870	0
312	20250210	164400	6239443120	9870	9870	9870	9870	0
313	20250210	164300	6239443120	9870	9870	9870	9870	0
314	20250210	164200	6239443120	9870	9870	9870	9870	0
315	20250210	164100	6239443120	9870	9870	9870	9870	0
316	20250210	164000	6239443120	9870	9870	9870	9870	0
317	20250210	163900	6239443120	9870	9870	9870	9870	0
318	20250210	163800	6239443120	9870	9870	9870	9870	0
319	20250210	163700	6239443120	9870	9870	9870	9870	0
320	20250210	163600	6239443120	9870	9870	9870	9870	0
321	20250210	163500	6239443120	9870	9870	9870	9870	0
322	20250210	163400	6239443120	9870	9870	9870	9870	0
323	20250210	163300	6239443120	9870	9870	9870	9870	0
324	20250210	163200	6239443120	9870	9870	9870	9870	0
325	20250210	163100	6239443120	9870	9870	9870	9870	0
326	20250210	163000	6239443120	9870	9870	9870	9870	0
327	20250210	162900	6239443120	9870	9870	9870	9870	0
328	20250210	162800	6239443120	9870	9870	9870	9870	0
329	20250210	162700	6239443120	9870	9870	9870	9870	0
330	20250210	162600	6239443120	9870	9870	9870	9870	0
331	20250210	162500	6239443120	9870	9870	9870	9870	0
332	20250210	162400	6239443120	9870	9870	9870	9870	32782
333	20250210	162300	6239443120	9870	9870	9870	9870	0
334	20250210	162200	6239443120	9870	9870	9870	9870	0
335	20250210	162100	6239443120	9870	9870	9870	9870	0
336	20250210	162000	6239443120	9870	9870	9870	9870	0
337	20250210	161900	6239443120	9870	9870	9870	9870	0
338	20250210	161800	6239443120	9870	9870	9870	9870	0
339	20250210	161700	6239443120	9870	9870	9870	9870	0
340	20250210	161600	6239443120	9870	9870	9870	9870	0
341	20250210	161500	6239443120	9870	9870	9870	9870	0
342	20250210	161400	6239443120	9870	9870	9870	9870	0
343	20250210	161300	6239443120	9870	9870	9870	9870	0
344	20250210	161200	6239443120	9870	9870	9870	9870	0
345	20250210	161100	6239443120	9870	9870	9870	9870	0
346	20250210	161000	6239443120	9870	9870	9870	9870	0
347	20250210	160900	6239443120	9870	9870	9870	9870	0
348	20250210	160800	6239443120	9870	9870	9870	9870	0
349	20250210	160700	6239443120	9870	9870	9870	9870	0
350	20250210	160600	6239443120	9870	9870	9870	9870	0
351	20250210	160500	6239443120	9870	9870	9870	9870	0
352	20250210	160400	6239443120	9870	9870	9870	9870	0
353	20250210	160300	6239443120	9870	9870	9870	9870	0
354	20250210	160200	6239443120	9870	9870	9870	9870	0
355	20250210	160100	6239443120	9870	9870	9870	9870	0
356	20250210	160000	6239443120	9870	9870	9870	9870	0
357	20250210	155900	6239443120	9870	9870	9870	9870	0
358	20250210	155800	6239443120	9870	9870	9870	9870	0
359	20250210	155700	6239443120	9870	9870	9870	9870	0
360	20250210	155600	6239443120	9870	9870	9870	9870	0
361	20250210	155500	6239443120	9870	9870	9870	9870	0
362	20250210	155400	6239443120	9870	9870	9870	9870	32782
363	20250210	155300	6239443120	9870	9870	9870	9870	0
364	20250210	155200	6239443120	9870	9870	9870	9870	0
365	20250210	155100	6239443120	9870	9870	9870	9870	0
366	20250210	155000	6239443120	9870	9870	9870	9870	0
367	20250210	154900	6239443120	9870	9870	9870	9870	0
368	20250210	154800	6239443120	9870	9870	9870	9870	0
369	20250210	154700	6239443120	9870	9870	9870	9870	0
370	20250210	154600	6239443120	9870	9870	9870	9870	0
371	20250210	154500	6239443120	9870	9870	9870	9870	0
372	20250210	154400	6239443120	9870	9870	9870	9870	0
373	20250210	154300	6239443120	9870	9870	9870	9870	0
374	20250210	154200	6239443120	9870	9870	9870	9870	0
375	20250210	154100	6239443120	9870	9870	9870	9870	0
376	20250210	154000	6239443120	9870	9870	9870	9870	0
377	20250210	153900	6239443120	9870	9870	9870	9870	0
378	20250210	153800	6239443120	9870	9870	9870	9870	0
379	20250210	153700	6239443120	9870	9870	9870	9870	0
380	20250210	153600	6239443120	9870	9870	9870	9870	0
381	20250210	153500	6239443120	9870	9870	9870	9870	0
382	20250210	153400	6239443120	9870	9870	9870	9870	0
383	20250210	153300	6239443120	9870	9870	9870	9870	0
384	20250210	153200	6239443120	9870	9870	9870	9870	0
385	20250210	153100	6239443120	9870	9870	9870	9870	0
386	20250210	153000	6239443120	9870	9870	9870	9870	32782
387	20250210	152900	5915884780	9840	9840	9840	9840	0
388	20250210	152800	5915884780	9840	9840	9840	9840	0
389	20250210	152700	5915884780	9840	9840	9840	9840	0
390	20250210	152600	5915884780	9840	9840	9840	9840	0
391	20250210	152500	5915884780	9840	9840	9840	9840	0
392	20250210	152400	5915884780	9840	9840	9840	9840	0
393	20250210	152300	5915884780	9840	9840	9840	9840	0
394	20250210	152200	5915884780	9840	9840	9840	9840	0
395	20250210	152100	5915884780	9840	9840	9840	9840	0
396	20250210	152000	5915884780	9840	9840	9840	9840	0
397	20250210	151900	5915884780	9840	9810	9850	9800	18547
398	20250210	151800	5733485310	9820	9760	9820	9760	13474
399	20250210	151700	5601585010	9770	9760	9780	9750	4656
400	20250210	151600	5556118590	9750	9770	9770	9750	2060
401	20250210	151500	5536014960	9760	9720	9770	9720	5610
402	20250210	151400	5481406500	9730	9720	9730	9720	2356
403	20250210	151300	5458494110	9730	9730	9740	9720	5052
404	20250210	151200	5409362840	9740	9730	9750	9730	2775
405	20250210	151100	5382337870	9750	9710	9770	9710	3554
406	20250210	151000	5347754980	9720	9700	9730	9700	2776
407	20250210	150900	5320780830	9740	9760	9770	9660	24975
408	20250210	150800	5078172860	9770	9740	9770	9730	11036
409	20250210	150700	4970622330	9740	9710	9780	9710	10875
410	20250210	150600	4864626690	9710	9700	9730	9700	8639
411	20250210	150500	4780727220	9700	9630	9710	9630	18925
412	20250210	150400	4597631620	9620	9640	9640	9620	1155
413	20250210	150300	4586503210	9640	9630	9640	9620	400
414	20250210	150200	4582650970	9620	9650	9650	9620	1309
415	20250210	150100	4570045540	9640	9650	9650	9640	261
416	20250210	150000	4567528890	9650	9640	9650	9640	116
417	20250210	145900	4566410490	9650	9620	9650	9620	1263
418	20250210	145800	4554250680	9620	9620	9630	9620	1962
419	20250210	145700	4535375740	9620	9630	9630	9620	236
420	20250210	145600	4533104590	9620	9620	9630	9620	294
421	20250210	145500	4530276240	9620	9620	9630	9620	397
422	20250210	145400	4526457090	9630	9640	9650	9600	8239
423	20250210	145300	4447264650	9650	9630	9650	9630	365
424	20250210	145200	4443747050	9640	9640	9640	9630	560
425	20250210	145100	4438349370	9640	9630	9640	9630	142
426	20250210	145000	4436981900	9630	9630	9640	9630	145
427	20250210	144900	4435584900	9640	9640	9640	9630	330
428	20250210	144800	4432404710	9630	9630	9640	9620	484
429	20250210	144700	4427747210	9630	9630	9640	9620	211
430	20250210	144600	4425716070	9630	9630	9630	9630	554
431	20250210	144500	4420381050	9630	9620	9630	9620	1741
432	20250210	144400	4403617800	9630	9650	9650	9620	4261
433	20250210	144300	4362557840	9650	9660	9660	9650	471
434	20250210	144200	4358009030	9660	9640	9660	9640	2147
435	20250210	144100	4337285240	9650	9640	9650	9640	236
436	20250210	144000	4335008990	9650	9650	9650	9640	82
437	20250210	143900	4334218420	9640	9660	9660	9640	479
438	20250210	143800	4329592090	9660	9650	9670	9650	1723
439	20250210	143700	4312952020	9650	9650	9650	9640	294
440	20250210	143600	4310117460	9650	9650	9660	9640	2516
441	20250210	143500	4285817650	9650	9650	9650	9640	320
442	20250210	143400	4282730720	9630	9630	9650	9630	1141
443	20250210	143300	4271733240	9630	9620	9640	9620	352
444	20250210	143200	4268341410	9620	9610	9630	9610	537
445	20250210	143100	4263173910	9610	9610	9620	9600	1043
446	20250210	143000	4253148780	9610	9610	9620	9610	1738
447	20250210	142900	4236442760	9620	9620	9630	9610	893
448	20250210	142800	4227851930	9630	9630	9640	9630	384
449	20250210	142700	4224153940	9640	9620	9640	9620	349
450	20250210	142600	4220793770	9620	9620	9620	9620	1056
451	20250210	142500	4210635050	9630	9620	9630	9620	80
452	20250210	142400	4209865440	9640	9630	9640	9620	484
453	20250210	142300	4205206510	9640	9620	9640	9620	1527
454	20250210	142200	4190516060	9620	9640	9640	9620	2244
455	20250210	142100	4168904470	9630	9640	9640	9630	1187
456	20250210	142000	4157462810	9650	9650	9650	9640	244
457	20250210	141900	4155110290	9650	9660	9670	9650	1182
458	20250210	141800	4143700250	9670	9660	9670	9650	1039
459	20250210	141700	4133661980	9670	9670	9670	9660	172
460	20250210	141600	4132000430	9660	9670	9670	9660	890
461	20250210	141500	4123402550	9670	9670	9670	9660	91
462	20250210	141400	4122523300	9670	9660	9670	9650	689
463	20250210	141300	4115868110	9660	9660	9660	9650	318
464	20250210	141200	4112798170	9660	9650	9660	9640	1066
465	20250210	141100	4102520670	9650	9650	9650	9640	109
466	20250210	141000	4101469520	9650	9650	9650	9650	538
467	20250210	140900	4096277820	9650	9650	9660	9650	2722
468	20250210	140800	4070010510	9650	9650	9660	9650	322
469	20250210	140700	4066903180	9660	9650	9660	9650	814
470	20250210	140600	4059044920	9660	9660	9660	9650	2041
471	20250210	140500	4039347190	9660	9660	9670	9660	881
472	20250210	140400	4030836660	9660	9660	9660	9650	1392
473	20250210	140300	4017392600	9660	9660	9660	9650	340
474	20250210	140200	4014110600	9670	9660	9670	9660	1021
475	20250210	140100	4004247710	9670	9670	9670	9660	897
476	20250210	140000	3995582130	9670	9670	9670	9660	646
477	20250210	135900	3989338450	9670	9670	9670	9660	945
478	20250210	135800	3980203510	9660	9670	9680	9660	1147
479	20250210	135700	3969117620	9680	9660	9680	9650	1952
480	20250210	135600	3950258990	9660	9660	9660	9650	634
481	20250210	135500	3944138290	9660	9650	9660	9650	793
482	20250210	135400	3936484740	9660	9670	9670	9650	593
483	20250210	135300	3930756470	9670	9670	9670	9650	450
484	20250210	135200	3926411990	9670	9670	9670	9640	1176
485	20250210	135100	3915058120	9670	9660	9670	9650	1135
486	20250210	135000	3904103240	9660	9670	9670	9660	49
487	20250210	134900	3903629800	9670	9670	9670	9650	424
488	20250210	134800	3899536380	9670	9650	9670	9650	356
489	20250210	134700	3896100540	9670	9660	9670	9650	450
490	20250210	134600	3891753920	9670	9680	9680	9670	550
491	20250210	134500	3886430810	9670	9670	9680	9670	365
492	20250210	134400	3882901250	9670	9680	9680	9660	1494
493	20250210	134300	3868447090	9680	9690	9690	9680	981
494	20250210	134200	3858950690	9690	9650	9690	9650	2311
495	20250210	134100	3836584120	9670	9650	9670	9650	1831
496	20250210	134000	3818904440	9650	9650	9650	9640	407
497	20250210	133900	3814978390	9650	9650	9650	9640	66
498	20250210	133800	3814341790	9640	9640	9650	9640	2322
499	20250210	133700	3791950910	9650	9640	9650	9640	115
500	20250210	133600	3790842300	9650	9650	9650	9640	755
501	20250210	133500	3783557230	9660	9650	9660	9650	37
502	20250210	133400	3783199860	9660	9650	9660	9650	135
503	20250210	133300	3781897090	9660	9650	9670	9650	1229
504	20250210	133200	3770030570	9640	9650	9650	9640	85
505	20250210	133100	3769210830	9650	9630	9650	9630	1380
506	20250210	133000	3755910110	9630	9620	9630	9620	353
507	20250210	132900	3752512230	9620	9620	9630	9620	2891
508	20250210	132800	3724700310	9620	9620	9620	9620	1
509	20250210	132700	3724690690	9620	9620	9640	9620	677
510	20250210	132600	3718176770	9630	9610	9630	9610	119
511	20250210	132500	3717033030	9610	9620	9620	9610	1437
512	20250210	132400	3703210950	9600	9620	9620	9600	3504
513	20250210	132300	3669549760	9610	9610	9610	9610	88
514	20250210	132200	3668704080	9610	9620	9620	9610	550
515	20250210	132100	3663416790	9610	9600	9620	9600	733
516	20250210	132000	3656373450	9600	9600	9630	9600	1658
517	20250210	131900	3640439430	9600	9640	9640	9600	3524
518	20250210	131800	3606538080	9650	9640	9650	9640	637
519	20250210	131700	3600396470	9650	9640	9650	9640	253
520	20250210	131600	3597957520	9650	9650	9660	9640	598
521	20250210	131500	3592187230	9650	9660	9660	9640	1387
522	20250210	131400	3578794830	9670	9670	9670	9660	652
523	20250210	131300	3572491130	9670	9660	9680	9660	122
524	20250210	131200	3571311780	9660	9680	9680	9660	105
525	20250210	131100	3570297440	9680	9680	9680	9660	278
526	20250210	131000	3567608580	9690	9680	9690	9670	2286
527	20250210	130900	3545479070	9680	9660	9680	9660	1604
528	20250210	130800	3529968480	9660	9660	9670	9660	1155
529	20250210	130700	3518810320	9660	9650	9660	9650	1677
530	20250210	130600	3502627260	9650	9640	9650	9640	1274
531	20250210	130500	3490345800	9640	9640	9640	9640	110
532	20250210	130400	3489285400	9640	9630	9640	9630	300
533	20250210	130300	3486393500	9640	9640	9640	9640	6
534	20250210	130200	3486335660	9640	9620	9640	9610	123
535	20250210	130100	3485152330	9610	9640	9640	9610	1281
536	20250210	130000	3472835400	9640	9630	9640	9610	1686
537	20250210	125900	3456622730	9640	9640	9640	9640	3
538	20250210	125800	3456593810	9640	9640	9640	9640	10
539	20250210	125700	3456497410	9640	9640	9640	9630	633
540	20250210	125600	3450401350	9630	9630	9630	9630	89
541	20250210	125500	3449544280	9630	9610	9640	9610	681
542	20250210	125400	3442999500	9640	9640	9640	9640	0
543	20250210	125300	3442999500	9640	9600	9640	9600	3895
544	20250210	125200	3405495120	9600	9610	9610	9600	121
545	20250210	125100	3404332330	9630	9610	9630	9600	639
546	20250210	125000	3398197210	9610	9600	9610	9600	1848
547	20250210	124900	3380453980	9610	9610	9610	9610	1108
548	20250210	124800	3369806100	9610	9610	9610	9600	207
549	20250210	124700	3367817840	9610	9620	9620	9610	6396
550	20250210	124600	3306319770	9620	9630	9630	9620	474
551	20250210	124500	3301757720	9630	9640	9640	9630	830
552	20250210	124400	3293764800	9630	9630	9630	9630	1273
553	20250210	124300	3281505810	9630	9630	9630	9630	119
554	20250210	124200	3280359840	9640	9630	9640	9630	49
555	20250210	124100	3279887950	9630	9630	9630	9620	1538
556	20250210	124000	3265082300	9630	9630	9630	9630	652
557	20250210	123900	3258803540	9630	9630	9650	9630	599
558	20250210	123800	3253035130	9630	9640	9640	9630	553
559	20250210	123700	3247709690	9630	9660	9660	9630	132
560	20250210	123600	3246436850	9660	9670	9670	9660	118
561	20250210	123500	3245296870	9660	9670	9670	9660	203
562	20250210	123400	3243335880	9630	9640	9640	9630	621
563	20250210	123300	3237349540	9640	9650	9670	9640	54
564	20250210	123200	3236828930	9670	9650	9670	9620	1767
565	20250210	123100	3219765780	9650	9630	9650	9620	1928
566	20250210	123000	3201197040	9630	9650	9650	9630	348
567	20250210	122900	3197842690	9650	9650	9650	9650	108
568	20250210	122800	3196800490	9650	9640	9650	9640	77
569	20250210	122700	3196057940	9660	9640	9660	9640	108
570	20250210	122600	3195016800	9660	9650	9660	9650	4
571	20250210	122500	3194978190	9650	9640	9650	9640	26
572	20250210	122400	3194727300	9650	9650	9660	9650	122
573	20250210	122300	3193549990	9660	9660	9660	9660	0
574	20250210	122200	3193549990	9660	9640	9660	9640	210
575	20250210	122100	3191524990	9640	9650	9650	9640	224
576	20250210	122000	3189364130	9660	9640	9660	9640	339
577	20250210	121900	3186089410	9660	9630	9660	9630	182
578	20250210	121800	3184335870	9630	9640	9650	9630	679
579	20250210	121700	3177793170	9650	9640	9650	9640	300
580	20250210	121600	3174898490	9640	9660	9660	9640	195
581	20250210	121500	3173018670	9660	9640	9660	9640	692
582	20250210	121400	3166339980	9650	9650	9650	9630	273
583	20250210	121300	3163706940	9650	9650	9650	9630	409
584	20250210	121200	3159768150	9650	9630	9650	9630	78
585	20250210	121100	3159016450	9660	9630	9660	9630	319
586	20250210	121000	3155937770	9640	9640	9640	9630	2687
587	20250210	120900	3130055570	9650	9660	9660	9640	208
588	20250210	120800	3128050300	9660	9650	9660	9640	709
589	20250210	120700	3121213210	9660	9660	9660	9660	110
590	20250210	120600	3120150610	9660	9670	9670	9640	481
591	20250210	120500	3115510350	9650	9650	9650	9630	1958
592	20250210	120400	3096630240	9650	9680	9680	9650	3417
593	20250210	120300	3063617430	9690	9700	9700	9690	2043
594	20250210	120200	3043809230	9700	9690	9700	9690	279
595	20250210	120100	3041105050	9700	9690	9700	9690	315
596	20250210	120000	3038051040	9700	9700	9700	9680	909
597	20250210	115900	3029239290	9700	9670	9700	9670	2257
598	20250210	115800	3007396850	9670	9670	9670	9670	426
599	20250210	115700	3003277430	9670	9670	9670	9660	133
600	20250210	115600	3001992420	9670	9660	9670	9660	205
601	20250210	115500	3000012010	9670	9670	9670	9670	2
602	20250210	115400	2999992670	9670	9660	9670	9650	1033
603	20250210	115300	2990017490	9670	9670	9670	9660	55
604	20250210	115200	2989485740	9670	9660	9670	9660	247
605	20250210	115100	2987098480	9660	9660	9660	9660	0
606	20250210	115000	2987098480	9660	9650	9660	9650	3
607	20250210	114900	2987069510	9660	9650	9660	9650	116
608	20250210	114800	2985949840	9650	9660	9660	9650	102
609	20250210	114700	2984965520	9660	9660	9660	9660	60
610	20250210	114600	2984385920	9620	9670	9670	9620	2058
611	20250210	114500	2964561710	9670	9660	9670	9660	136
612	20250210	114400	2963247880	9660	9660	9660	9660	131
613	20250210	114300	2961982420	9660	9660	9660	9660	58
614	20250210	114200	2961422140	9640	9640	9640	9640	120
615	20250210	114100	2960265340	9660	9630	9660	9630	7
616	20250210	114000	2960197900	9660	9650	9660	9630	1453
617	20250210	113900	2946194770	9660	9660	9670	9660	205
618	20250210	113800	2944214210	9670	9670	9670	9660	858
619	20250210	113700	2935918850	9670	9660	9670	9660	508
620	20250210	113600	2931006500	9670	9650	9670	9650	36
621	20250210	113500	2930658480	9670	9640	9670	9640	20
622	20250210	113400	2930465330	9670	9650	9670	9640	307
623	20250210	113300	2927503590	9670	9670	9670	9670	201
624	20250210	113200	2925559920	9670	9660	9670	9650	925
625	20250210	113100	2916625970	9660	9660	9660	9660	20
626	20250210	113000	2916432770	9670	9680	9680	9650	336
627	20250210	112900	2913186110	9690	9660	9690	9660	781
628	20250210	112800	2905626360	9660	9640	9660	9640	934
629	20250210	112700	2896616070	9640	9630	9640	9630	363
630	20250210	112600	2893118340	9630	9620	9630	9620	486
631	20250210	112500	2888439200	9620	9630	9630	9620	58
632	20250210	112400	2887880730	9630	9620	9630	9620	236
633	20250210	112300	2885608700	9620	9620	9620	9610	166
634	20250210	112200	2884011810	9620	9610	9620	9600	419
635	20250210	112100	2879986210	9610	9620	9620	9610	892
636	20250210	112000	2871411970	9620	9610	9620	9610	509
637	20250210	111900	2866518980	9610	9620	9620	9610	240
638	20250210	111800	2864210430	9620	9620	9620	9620	0
639	20250210	111700	2864210430	9620	9610	9620	9610	805
640	20250210	111600	2856474120	9610	9610	9620	9600	300
641	20250210	111500	2853591200	9610	9600	9610	9600	630
642	20250210	111400	2847539100	9590	9590	9590	9580	124
643	20250210	111300	2846350140	9590	9580	9590	9580	45
644	20250210	111200	2845918690	9580	9580	9590	9580	780
645	20250210	111100	2838446240	9590	9590	9590	9580	61
646	20250210	111000	2837861260	9580	9590	9590	9580	2090
647	20250210	110900	2817821420	9600	9600	9610	9600	1005
648	20250210	110800	2808172830	9600	9610	9610	9600	1751
649	20250210	110700	2791354750	9620	9610	9620	9610	20
650	20250210	110600	2791162540	9620	9610	9620	9600	1211
651	20250210	110500	2779535880	9600	9610	9610	9600	830
652	20250210	110400	2771565460	9610	9610	9610	9610	239
653	20250210	110300	2769268670	9610	9620	9620	9600	1902
654	20250210	110200	2750991710	9620	9620	9630	9620	1365
655	20250210	110100	2737860400	9630	9620	9640	9620	324
656	20250210	110000	2734743230	9630	9600	9630	9600	468
657	20250210	105900	2730247320	9600	9610	9630	9600	541
658	20250210	105800	2725050370	9610	9600	9640	9600	122
659	20250210	105700	2723878940	9600	9620	9620	9600	668
660	20250210	105600	2717459820	9650	9660	9660	9610	833
661	20250210	105500	2709448270	9620	9630	9680	9610	415
662	20250210	105400	2705450470	9630	9600	9630	9590	1298
663	20250210	105300	2693000580	9610	9600	9690	9590	1623
664	20250210	105200	2677394760	9600	9600	9640	9590	1235
665	20250210	105100	2665534930	9630	9590	9660	9580	6738
666	20250210	105000	2600804740	9630	9780	9790	9580	25758
667	20250210	104900	2351847640	9760	9650	9870	9620	53236
668	20250210	104800	1832027840	9660	9660	9660	9660	428
669	20250210	104700	1827893360	9660	9660	9660	9650	572
670	20250210	104600	1822372190	9660	9630	9660	9630	1377
671	20250210	104500	1809085690	9630	9610	9630	9610	2374
672	20250210	104400	1786264070	9640	9640	9650	9610	1150
673	20250210	104300	1775190490	9650	9620	9650	9620	414
674	20250210	104200	1771205960	9620	9620	9620	9620	382
675	20250210	104100	1767531120	9640	9640	9640	9620	560
676	20250210	104000	1762133900	9640	9630	9640	9620	15
677	20250210	103900	1761989490	9650	9640	9650	9610	2506
678	20250210	103800	1737861160	9650	9640	9650	9640	43
679	20250210	103700	1737446620	9640	9620	9640	9620	94
680	20250210	103600	1736541710	9640	9630	9640	9630	475
681	20250210	103500	1731967450	9630	9630	9630	9630	20
682	20250210	103400	1731774850	9630	9640	9640	9630	323
683	20250210	103300	1728661810	9650	9640	9650	9640	265
684	20250210	103200	1726105060	9640	9640	9640	9630	257
685	20250210	103100	1723627590	9630	9630	9640	9620	1111
686	20250210	103000	1712928700	9630	9630	9630	9620	177
687	20250210	102900	1711224930	9630	9620	9630	9620	1145
688	20250210	102800	1700209710	9620	9620	9630	9620	881
689	20250210	102700	1691732660	9620	9620	9630	9620	107
690	20250210	102600	1690702760	9620	9620	9630	9620	158
691	20250210	102500	1689182750	9630	9630	9640	9620	437
692	20250210	102400	1684974250	9620	9620	9620	9620	727
693	20250210	102300	1677980510	9620	9630	9640	9620	1183
694	20250210	102200	1666589560	9640	9630	9640	9630	95
695	20250210	102100	1665674450	9640	9650	9650	9640	428
696	20250210	102000	1661548520	9640	9640	9650	9640	157
697	20250210	101900	1660035020	9660	9660	9670	9640	606
698	20250210	101800	1654184470	9670	9670	9670	9660	455
699	20250210	101700	1649785150	9660	9660	9670	9660	669
700	20250210	101600	1643317290	9660	9650	9670	9650	450
701	20250210	101500	1638971630	9650	9650	9660	9640	411
702	20250210	101400	1635008870	9640	9650	9660	9630	1294
703	20250210	101300	1622532910	9660	9650	9660	9640	408
704	20250210	101200	1618595630	9670	9670	9670	9650	1642
705	20250210	101100	1602725610	9670	9650	9670	9650	2870
706	20250210	101000	1575002600	9650	9650	9650	9630	576
707	20250210	100900	1569449010	9660	9660	9660	9620	996
708	20250210	100800	1559848430	9670	9650	9670	9650	3372
709	20250210	100700	1527280520	9660	9660	9670	9650	3195
710	20250210	100600	1496405340	9650	9630	9650	9630	2838
711	20250210	100500	1469037110	9630	9640	9640	9630	1121
712	20250210	100400	1458241870	9640	9630	9640	9630	1666
713	20250210	100300	1442192460	9620	9620	9630	9610	809
714	20250210	100200	1434404370	9620	9620	9620	9610	1503
715	20250210	100100	1419947010	9610	9600	9610	9600	2036
716	20250210	100000	1400390120	9600	9590	9600	9580	804
717	20250210	095900	1392681750	9590	9580	9590	9580	38
718	20250210	095800	1392317590	9590	9580	9590	9570	2305
719	20250210	095700	1370253990	9590	9580	9590	9570	286
720	20250210	095600	1367515750	9570	9600	9620	9570	1524
721	20250210	095500	1352909630	9600	9620	9620	9590	146
722	20250210	095400	1351507450	9620	9580	9620	9580	685
723	20250210	095300	1344934100	9610	9610	9610	9600	489
724	20250210	095200	1340235510	9600	9610	9610	9580	1790
725	20250210	095100	1323062020	9610	9630	9640	9600	1761
726	20250210	095000	1306132920	9640	9630	9640	9620	701
727	20250210	094900	1299381130	9640	9620	9640	9620	1250
728	20250210	094800	1287344720	9620	9610	9620	9610	461
729	20250210	094700	1282910000	9620	9600	9620	9600	132
730	20250210	094600	1281640960	9600	9600	9600	9590	174
731	20250210	094500	1279971820	9590	9630	9640	9590	2139
732	20250210	094400	1259411290	9640	9570	9640	9570	2783
733	20250210	094300	1232625290	9560	9610	9610	9560	1284
734	20250210	094200	1220316720	9610	9630	9640	9600	11352
735	20250210	094100	1111202470	9630	9600	9630	9600	2073
736	20250210	094000	1091266430	9600	9600	9610	9590	2532
737	20250210	093900	1066945130	9600	9580	9610	9540	3118
738	20250210	093800	1037103360	9570	9540	9580	9540	1462
739	20250210	093700	1023143240	9540	9540	9550	9530	498
740	20250210	093600	1018391640	9540	9490	9550	9490	1487
741	20250210	093500	1004264620	9490	9470	9490	9470	986
742	20250210	093400	994915070	9480	9470	9480	9460	490
743	20250210	093300	990273310	9470	9460	9470	9450	461
744	20250210	093200	985912820	9460	9470	9470	9460	213
745	20250210	093100	983897830	9460	9470	9470	9450	407
746	20250210	093000	980047160	9470	9460	9480	9460	4385
747	20250210	092900	938564710	9460	9480	9480	9450	2441
748	20250210	092800	915463800	9480	9510	9510	9470	2029
749	20250210	092700	896210630	9510	9530	9530	9510	3480
750	20250210	092600	863079030	9530	9530	9530	9530	3515
751	20250210	092500	829581080	9530	9550	9550	9530	1741
752	20250210	092400	812979450	9550	9570	9570	9550	956
753	20250210	092300	803835770	9570	9530	9570	9530	300
754	20250210	092200	800973820	9530	9540	9540	9530	161
755	20250210	092100	799439000	9540	9540	9540	9530	663
756	20250210	092000	793117150	9540	9540	9560	9540	907
757	20250210	091900	784458470	9530	9540	9540	9530	1479
758	20250210	091800	770354670	9540	9590	9590	9540	2968
759	20250210	091700	741945650	9570	9650	9650	9570	5084
760	20250210	091600	693053590	9640	9620	9680	9620	7867
761	20250210	091500	617184470	9620	9580	9620	9580	2305
762	20250210	091400	595055030	9580	9550	9580	9530	1412
763	20250210	091300	581562460	9540	9530	9550	9510	1489
764	20250210	091200	567361310	9500	9480	9530	9480	173
765	20250210	091100	565719240	9480	9480	9480	9470	197
766	20250210	091000	563852480	9480	9540	9540	9480	1135
767	20250210	090900	553072510	9540	9470	9540	9460	2158
768	20250210	090800	532537820	9470	9450	9500	9410	3066
769	20250210	090700	503522130	9450	9400	9480	9400	2762
770	20250210	090600	477522700	9400	9430	9490	9400	7176
771	20250210	090500	409952160	9420	9520	9520	9420	8200
772	20250210	090400	332304730	9520	9550	9550	9510	2415
773	20250210	090300	309292000	9540	9560	9560	9540	1013
774	20250210	090200	299627760	9540	9530	9560	9510	2885
775	20250210	090100	272135050	9530	9500	9600	9480	3553
776	20250210	090000	238252840	9480	9610	9620	9480	23593