KissMeData/347700/min/candle-20250206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250206	212100	3544063270	5860	5860	5860	5860	5177
3	20250206	212000	3544063270	5860	5860	5860	5860	0
4	20250206	211900	3544063270	5860	5860	5860	5860	0
5	20250206	211800	3544063270	5860	5860	5860	5860	0
6	20250206	211700	3544063270	5860	5860	5860	5860	0
7	20250206	211600	3544063270	5860	5860	5860	5860	0
8	20250206	211500	3544063270	5860	5860	5860	5860	0
9	20250206	211400	3544063270	5860	5860	5860	5860	0
10	20250206	211300	3544063270	5860	5860	5860	5860	0
11	20250206	211200	3544063270	5860	5860	5860	5860	0
12	20250206	211100	3544063270	5860	5860	5860	5860	0
13	20250206	211000	3544063270	5860	5860	5860	5860	0
14	20250206	210900	3544063270	5860	5860	5860	5860	0
15	20250206	210800	3544063270	5860	5860	5860	5860	0
16	20250206	210700	3544063270	5860	5860	5860	5860	0
17	20250206	210600	3544063270	5860	5860	5860	5860	0
18	20250206	210500	3544063270	5860	5860	5860	5860	0
19	20250206	210400	3544063270	5860	5860	5860	5860	0
20	20250206	210300	3544063270	5860	5860	5860	5860	0
21	20250206	210200	3544063270	5860	5860	5860	5860	0
22	20250206	210100	3544063270	5860	5860	5860	5860	0
23	20250206	210000	3544063270	5860	5860	5860	5860	0
24	20250206	205900	3544063270	5860	5860	5860	5860	0
25	20250206	205800	3544063270	5860	5860	5860	5860	0
26	20250206	205700	3544063270	5860	5860	5860	5860	0
27	20250206	205600	3544063270	5860	5860	5860	5860	0
28	20250206	205500	3544063270	5860	5860	5860	5860	0
29	20250206	205400	3544063270	5860	5860	5860	5860	0
30	20250206	205300	3544063270	5860	5860	5860	5860	0
31	20250206	205200	3544063270	5860	5860	5860	5860	0
32	20250206	205100	3544063270	5860	5860	5860	5860	5177
33	20250206	205000	3544063270	5860	5860	5860	5860	0
34	20250206	204900	3544063270	5860	5860	5860	5860	0
35	20250206	204800	3544063270	5860	5860	5860	5860	0
36	20250206	204700	3544063270	5860	5860	5860	5860	0
37	20250206	204600	3544063270	5860	5860	5860	5860	0
38	20250206	204500	3544063270	5860	5860	5860	5860	0
39	20250206	204400	3544063270	5860	5860	5860	5860	0
40	20250206	204300	3544063270	5860	5860	5860	5860	0
41	20250206	204200	3544063270	5860	5860	5860	5860	0
42	20250206	204100	3544063270	5860	5860	5860	5860	0
43	20250206	204000	3544063270	5860	5860	5860	5860	0
44	20250206	203900	3544063270	5860	5860	5860	5860	0
45	20250206	203800	3544063270	5860	5860	5860	5860	0
46	20250206	203700	3544063270	5860	5860	5860	5860	0
47	20250206	203600	3544063270	5860	5860	5860	5860	0
48	20250206	203500	3544063270	5860	5860	5860	5860	0
49	20250206	203400	3544063270	5860	5860	5860	5860	0
50	20250206	203300	3544063270	5860	5860	5860	5860	0
51	20250206	203200	3544063270	5860	5860	5860	5860	0
52	20250206	203100	3544063270	5860	5860	5860	5860	0
53	20250206	203000	3544063270	5860	5860	5860	5860	0
54	20250206	202900	3544063270	5860	5860	5860	5860	0
55	20250206	202800	3544063270	5860	5860	5860	5860	0
56	20250206	202700	3544063270	5860	5860	5860	5860	0
57	20250206	202600	3544063270	5860	5860	5860	5860	0
58	20250206	202500	3544063270	5860	5860	5860	5860	0
59	20250206	202400	3544063270	5860	5860	5860	5860	0
60	20250206	202300	3544063270	5860	5860	5860	5860	0
61	20250206	202200	3544063270	5860	5860	5860	5860	0
62	20250206	202100	3544063270	5860	5860	5860	5860	5177
63	20250206	202000	3544063270	5860	5860	5860	5860	0
64	20250206	201900	3544063270	5860	5860	5860	5860	0
65	20250206	201800	3544063270	5860	5860	5860	5860	0
66	20250206	201700	3544063270	5860	5860	5860	5860	0
67	20250206	201600	3544063270	5860	5860	5860	5860	0
68	20250206	201500	3544063270	5860	5860	5860	5860	0
69	20250206	201400	3544063270	5860	5860	5860	5860	0
70	20250206	201300	3544063270	5860	5860	5860	5860	0
71	20250206	201200	3544063270	5860	5860	5860	5860	0
72	20250206	201100	3544063270	5860	5860	5860	5860	0
73	20250206	201000	3544063270	5860	5860	5860	5860	0
74	20250206	200900	3544063270	5860	5860	5860	5860	0
75	20250206	200800	3544063270	5860	5860	5860	5860	0
76	20250206	200700	3544063270	5860	5860	5860	5860	0
77	20250206	200600	3544063270	5860	5860	5860	5860	0
78	20250206	200500	3544063270	5860	5860	5860	5860	0
79	20250206	200400	3544063270	5860	5860	5860	5860	0
80	20250206	200300	3544063270	5860	5860	5860	5860	0
81	20250206	200200	3544063270	5860	5860	5860	5860	0
82	20250206	200100	3544063270	5860	5860	5860	5860	0
83	20250206	200000	3544063270	5860	5860	5860	5860	0
84	20250206	195900	3544063270	5860	5860	5860	5860	0
85	20250206	195800	3544063270	5860	5860	5860	5860	0
86	20250206	195700	3544063270	5860	5860	5860	5860	0
87	20250206	195600	3544063270	5860	5860	5860	5860	0
88	20250206	195500	3544063270	5860	5860	5860	5860	0
89	20250206	195400	3544063270	5860	5860	5860	5860	0
90	20250206	195300	3544063270	5860	5860	5860	5860	0
91	20250206	195200	3544063270	5860	5860	5860	5860	0
92	20250206	195100	3544063270	5860	5860	5860	5860	5177
93	20250206	195000	3544063270	5860	5860	5860	5860	0
94	20250206	194900	3544063270	5860	5860	5860	5860	0
95	20250206	194800	3544063270	5860	5860	5860	5860	0
96	20250206	194700	3544063270	5860	5860	5860	5860	0
97	20250206	194600	3544063270	5860	5860	5860	5860	0
98	20250206	194500	3544063270	5860	5860	5860	5860	0
99	20250206	194400	3544063270	5860	5860	5860	5860	0
100	20250206	194300	3544063270	5860	5860	5860	5860	0
101	20250206	194200	3544063270	5860	5860	5860	5860	0
102	20250206	194100	3544063270	5860	5860	5860	5860	0
103	20250206	194000	3544063270	5860	5860	5860	5860	0
104	20250206	193900	3544063270	5860	5860	5860	5860	0
105	20250206	193800	3544063270	5860	5860	5860	5860	0
106	20250206	193700	3544063270	5860	5860	5860	5860	0
107	20250206	193600	3544063270	5860	5860	5860	5860	0
108	20250206	193500	3544063270	5860	5860	5860	5860	0
109	20250206	193400	3544063270	5860	5860	5860	5860	0
110	20250206	193300	3544063270	5860	5860	5860	5860	0
111	20250206	193200	3544063270	5860	5860	5860	5860	0
112	20250206	193100	3544063270	5860	5860	5860	5860	0
113	20250206	193000	3544063270	5860	5860	5860	5860	0
114	20250206	192900	3544063270	5860	5860	5860	5860	0
115	20250206	192800	3544063270	5860	5860	5860	5860	0
116	20250206	192700	3544063270	5860	5860	5860	5860	0
117	20250206	192600	3544063270	5860	5860	5860	5860	0
118	20250206	192500	3544063270	5860	5860	5860	5860	0
119	20250206	192400	3544063270	5860	5860	5860	5860	0
120	20250206	192300	3544063270	5860	5860	5860	5860	0
121	20250206	192200	3544063270	5860	5860	5860	5860	0
122	20250206	192100	3544063270	5860	5860	5860	5860	5177
123	20250206	192000	3544063270	5860	5860	5860	5860	0
124	20250206	191900	3544063270	5860	5860	5860	5860	0
125	20250206	191800	3544063270	5860	5860	5860	5860	0
126	20250206	191700	3544063270	5860	5860	5860	5860	0
127	20250206	191600	3544063270	5860	5860	5860	5860	0
128	20250206	191500	3544063270	5860	5860	5860	5860	0
129	20250206	191400	3544063270	5860	5860	5860	5860	0
130	20250206	191300	3544063270	5860	5860	5860	5860	0
131	20250206	191200	3544063270	5860	5860	5860	5860	0
132	20250206	191100	3544063270	5860	5860	5860	5860	0
133	20250206	191000	3544063270	5860	5860	5860	5860	0
134	20250206	190900	3544063270	5860	5860	5860	5860	0
135	20250206	190800	3544063270	5860	5860	5860	5860	0
136	20250206	190700	3544063270	5860	5860	5860	5860	0
137	20250206	190600	3544063270	5860	5860	5860	5860	0
138	20250206	190500	3544063270	5860	5860	5860	5860	0
139	20250206	190400	3544063270	5860	5860	5860	5860	0
140	20250206	190300	3544063270	5860	5860	5860	5860	0
141	20250206	190200	3544063270	5860	5860	5860	5860	0
142	20250206	190100	3544063270	5860	5860	5860	5860	0
143	20250206	190000	3544063270	5860	5860	5860	5860	0
144	20250206	185900	3544063270	5860	5860	5860	5860	0
145	20250206	185800	3544063270	5860	5860	5860	5860	0
146	20250206	185700	3544063270	5860	5860	5860	5860	0
147	20250206	185600	3544063270	5860	5860	5860	5860	0
148	20250206	185500	3544063270	5860	5860	5860	5860	0
149	20250206	185400	3544063270	5860	5860	5860	5860	0
150	20250206	185300	3544063270	5860	5860	5860	5860	0
151	20250206	185200	3544063270	5860	5860	5860	5860	0
152	20250206	185100	3544063270	5860	5860	5860	5860	5177
153	20250206	185000	3544063270	5860	5860	5860	5860	0
154	20250206	184900	3544063270	5860	5860	5860	5860	0
155	20250206	184800	3544063270	5860	5860	5860	5860	0
156	20250206	184700	3544063270	5860	5860	5860	5860	0
157	20250206	184600	3544063270	5860	5860	5860	5860	0
158	20250206	184500	3544063270	5860	5860	5860	5860	0
159	20250206	184400	3544063270	5860	5860	5860	5860	0
160	20250206	184300	3544063270	5860	5860	5860	5860	0
161	20250206	184200	3544063270	5860	5860	5860	5860	0
162	20250206	184100	3544063270	5860	5860	5860	5860	0
163	20250206	184000	3544063270	5860	5860	5860	5860	0
164	20250206	183900	3544063270	5860	5860	5860	5860	0
165	20250206	183800	3544063270	5860	5860	5860	5860	0
166	20250206	183700	3544063270	5860	5860	5860	5860	0
167	20250206	183600	3544063270	5860	5860	5860	5860	0
168	20250206	183500	3544063270	5860	5860	5860	5860	0
169	20250206	183400	3544063270	5860	5860	5860	5860	0
170	20250206	183300	3544063270	5860	5860	5860	5860	0
171	20250206	183200	3544063270	5860	5860	5860	5860	0
172	20250206	183100	3544063270	5860	5860	5860	5860	0
173	20250206	183000	3544063270	5860	5860	5860	5860	0
174	20250206	182900	3544063270	5860	5860	5860	5860	0
175	20250206	182800	3544063270	5860	5860	5860	5860	0
176	20250206	182700	3544063270	5860	5860	5860	5860	0
177	20250206	182600	3544063270	5860	5860	5860	5860	0
178	20250206	182500	3544063270	5860	5860	5860	5860	0
179	20250206	182400	3544063270	5860	5860	5860	5860	0
180	20250206	182300	3544063270	5860	5860	5860	5860	0
181	20250206	182200	3544063270	5860	5860	5860	5860	0
182	20250206	182100	3544063270	5860	5860	5860	5860	5177
183	20250206	182000	3544063270	5860	5860	5860	5860	0
184	20250206	181900	3544063270	5860	5860	5860	5860	0
185	20250206	181800	3544063270	5860	5860	5860	5860	0
186	20250206	181700	3544063270	5860	5860	5860	5860	0
187	20250206	181600	3544063270	5860	5860	5860	5860	0
188	20250206	181500	3544063270	5860	5860	5860	5860	0
189	20250206	181400	3544063270	5860	5860	5860	5860	0
190	20250206	181300	3544063270	5860	5860	5860	5860	0
191	20250206	181200	3544063270	5860	5860	5860	5860	0
192	20250206	181100	3544063270	5860	5860	5860	5860	0
193	20250206	181000	3544063270	5860	5860	5860	5860	0
194	20250206	180900	3544063270	5860	5860	5860	5860	0
195	20250206	180800	3544063270	5860	5860	5860	5860	0
196	20250206	180700	3544063270	5860	5860	5860	5860	0
197	20250206	180600	3544063270	5860	5860	5860	5860	0
198	20250206	180500	3544063270	5860	5860	5860	5860	0
199	20250206	180400	3544063270	5860	5860	5860	5860	0
200	20250206	180300	3544063270	5860	5860	5860	5860	0
201	20250206	180200	3544063270	5860	5860	5860	5860	0
202	20250206	180100	3544063270	5860	5860	5860	5860	0
203	20250206	180000	3544063270	5860	5860	5860	5860	0
204	20250206	175900	3544063270	5860	5860	5860	5860	0
205	20250206	175800	3544063270	5860	5860	5860	5860	0
206	20250206	175700	3544063270	5860	5860	5860	5860	0
207	20250206	175600	3544063270	5860	5860	5860	5860	0
208	20250206	175500	3544063270	5860	5860	5860	5860	0
209	20250206	175400	3544063270	5860	5860	5860	5860	0
210	20250206	175300	3544063270	5860	5860	5860	5860	0
211	20250206	175200	3544063270	5860	5860	5860	5860	0
212	20250206	175100	3544063270	5860	5860	5860	5860	5177
213	20250206	175000	3544063270	5860	5860	5860	5860	0
214	20250206	174900	3544063270	5860	5860	5860	5860	0
215	20250206	174800	3544063270	5860	5860	5860	5860	0
216	20250206	174700	3544063270	5860	5860	5860	5860	0
217	20250206	174600	3544063270	5860	5860	5860	5860	0
218	20250206	174500	3544063270	5860	5860	5860	5860	0
219	20250206	174400	3544063270	5860	5860	5860	5860	0
220	20250206	174300	3544063270	5860	5860	5860	5860	0
221	20250206	174200	3544063270	5860	5860	5860	5860	0
222	20250206	174100	3544063270	5860	5860	5860	5860	0
223	20250206	174000	3544063270	5860	5860	5860	5860	0
224	20250206	173900	3544063270	5860	5860	5860	5860	0
225	20250206	173800	3544063270	5860	5860	5860	5860	0
226	20250206	173700	3544063270	5860	5860	5860	5860	0
227	20250206	173600	3544063270	5860	5860	5860	5860	0
228	20250206	173500	3544063270	5860	5860	5860	5860	0
229	20250206	173400	3544063270	5860	5860	5860	5860	0
230	20250206	173300	3544063270	5860	5860	5860	5860	0
231	20250206	173200	3544063270	5860	5860	5860	5860	0
232	20250206	173100	3544063270	5860	5860	5860	5860	0
233	20250206	173000	3544063270	5860	5860	5860	5860	0
234	20250206	172900	3544063270	5860	5860	5860	5860	0
235	20250206	172800	3544063270	5860	5860	5860	5860	0
236	20250206	172700	3544063270	5860	5860	5860	5860	0
237	20250206	172600	3544063270	5860	5860	5860	5860	0
238	20250206	172500	3544063270	5860	5860	5860	5860	0
239	20250206	172400	3544063270	5860	5860	5860	5860	0
240	20250206	172300	3544063270	5860	5860	5860	5860	0
241	20250206	172200	3544063270	5860	5860	5860	5860	0
242	20250206	172100	3544063270	5860	5860	5860	5860	5177
243	20250206	172000	3544063270	5860	5860	5860	5860	0
244	20250206	171900	3544063270	5860	5860	5860	5860	0
245	20250206	171800	3544063270	5860	5860	5860	5860	0
246	20250206	171700	3544063270	5860	5860	5860	5860	0
247	20250206	171600	3544063270	5860	5860	5860	5860	0
248	20250206	171500	3544063270	5860	5860	5860	5860	0
249	20250206	171400	3544063270	5860	5860	5860	5860	0
250	20250206	171300	3544063270	5860	5860	5860	5860	0
251	20250206	171200	3544063270	5860	5860	5860	5860	0
252	20250206	171100	3544063270	5860	5860	5860	5860	0
253	20250206	171000	3544063270	5860	5860	5860	5860	0
254	20250206	170900	3544063270	5860	5860	5860	5860	0
255	20250206	170800	3544063270	5860	5860	5860	5860	0
256	20250206	170700	3544063270	5860	5860	5860	5860	0
257	20250206	170600	3544063270	5860	5860	5860	5860	0
258	20250206	170500	3544063270	5860	5860	5860	5860	0
259	20250206	170400	3544063270	5860	5860	5860	5860	0
260	20250206	170300	3544063270	5860	5860	5860	5860	0
261	20250206	170200	3544063270	5860	5860	5860	5860	0
262	20250206	170100	3544063270	5860	5860	5860	5860	0
263	20250206	170000	3544063270	5860	5860	5860	5860	0
264	20250206	165900	3544063270	5860	5860	5860	5860	0
265	20250206	165800	3544063270	5860	5860	5860	5860	0
266	20250206	165700	3544063270	5860	5860	5860	5860	0
267	20250206	165600	3544063270	5860	5860	5860	5860	0
268	20250206	165500	3544063270	5860	5860	5860	5860	0
269	20250206	165400	3544063270	5860	5860	5860	5860	0
270	20250206	165300	3544063270	5860	5860	5860	5860	0
271	20250206	165200	3544063270	5860	5860	5860	5860	0
272	20250206	165100	3544063270	5860	5860	5860	5860	5177
273	20250206	165000	3544063270	5860	5860	5860	5860	0
274	20250206	164900	3544063270	5860	5860	5860	5860	0
275	20250206	164800	3544063270	5860	5860	5860	5860	0
276	20250206	164700	3544063270	5860	5860	5860	5860	0
277	20250206	164600	3544063270	5860	5860	5860	5860	0
278	20250206	164500	3544063270	5860	5860	5860	5860	0
279	20250206	164400	3544063270	5860	5860	5860	5860	0
280	20250206	164300	3544063270	5860	5860	5860	5860	0
281	20250206	164200	3544063270	5860	5860	5860	5860	0
282	20250206	164100	3544063270	5860	5860	5860	5860	0
283	20250206	164000	3544063270	5860	5860	5860	5860	0
284	20250206	163900	3544063270	5860	5860	5860	5860	0
285	20250206	163800	3544063270	5860	5860	5860	5860	0
286	20250206	163700	3544063270	5860	5860	5860	5860	0
287	20250206	163600	3544063270	5860	5860	5860	5860	0
288	20250206	163500	3544063270	5860	5860	5860	5860	0
289	20250206	163400	3544063270	5860	5860	5860	5860	0
290	20250206	163300	3544063270	5860	5860	5860	5860	0
291	20250206	163200	3544063270	5860	5860	5860	5860	0
292	20250206	163100	3544063270	5860	5860	5860	5860	0
293	20250206	163000	3544063270	5860	5860	5860	5860	0
294	20250206	162900	3544063270	5860	5860	5860	5860	0
295	20250206	162800	3544063270	5860	5860	5860	5860	0
296	20250206	162700	3544063270	5860	5860	5860	5860	0
297	20250206	162600	3544063270	5860	5860	5860	5860	0
298	20250206	162500	3544063270	5860	5860	5860	5860	0
299	20250206	162400	3544063270	5860	5860	5860	5860	0
300	20250206	162300	3544063270	5860	5860	5860	5860	0
301	20250206	162200	3544063270	5860	5860	5860	5860	0
302	20250206	162100	3544063270	5860	5860	5860	5860	5177
303	20250206	162000	3544063270	5860	5860	5860	5860	0
304	20250206	161900	3544063270	5860	5860	5860	5860	0
305	20250206	161800	3544063270	5860	5860	5860	5860	0
306	20250206	161700	3544063270	5860	5860	5860	5860	0
307	20250206	161600	3544063270	5860	5860	5860	5860	0
308	20250206	161500	3544063270	5860	5860	5860	5860	0
309	20250206	161400	3544063270	5860	5860	5860	5860	0
310	20250206	161300	3544063270	5860	5860	5860	5860	0
311	20250206	161200	3544063270	5860	5860	5860	5860	0
312	20250206	161100	3544063270	5860	5860	5860	5860	0
313	20250206	161000	3544063270	5860	5860	5860	5860	0
314	20250206	160900	3544063270	5860	5860	5860	5860	0
315	20250206	160800	3544063270	5860	5860	5860	5860	0
316	20250206	160700	3544063270	5860	5860	5860	5860	0
317	20250206	160600	3544063270	5860	5860	5860	5860	0
318	20250206	160500	3544063270	5860	5860	5860	5860	0
319	20250206	160400	3544063270	5860	5860	5860	5860	0
320	20250206	160300	3544063270	5860	5860	5860	5860	0
321	20250206	160200	3544063270	5860	5860	5860	5860	0
322	20250206	160100	3544063270	5860	5860	5860	5860	0
323	20250206	160000	3544063270	5860	5860	5860	5860	0
324	20250206	155900	3544063270	5860	5860	5860	5860	0
325	20250206	155800	3544063270	5860	5860	5860	5860	0
326	20250206	155700	3544063270	5860	5860	5860	5860	0
327	20250206	155600	3544063270	5860	5860	5860	5860	0
328	20250206	155500	3544063270	5860	5860	5860	5860	0
329	20250206	155400	3544063270	5860	5860	5860	5860	0
330	20250206	155300	3544063270	5860	5860	5860	5860	0
331	20250206	155200	3544063270	5860	5860	5860	5860	0
332	20250206	155100	3544063270	5860	5860	5860	5860	5177
333	20250206	155000	3544063270	5860	5860	5860	5860	0
334	20250206	154900	3544063270	5860	5860	5860	5860	0
335	20250206	154800	3544063270	5860	5860	5860	5860	0
336	20250206	154700	3544063270	5860	5860	5860	5860	0
337	20250206	154600	3544063270	5860	5860	5860	5860	0
338	20250206	154500	3544063270	5860	5860	5860	5860	0
339	20250206	154400	3544063270	5860	5860	5860	5860	0
340	20250206	154300	3544063270	5860	5860	5860	5860	0
341	20250206	154200	3544063270	5860	5860	5860	5860	0
342	20250206	154100	3544063270	5860	5860	5860	5860	0
343	20250206	154000	3544063270	5860	5860	5860	5860	0
344	20250206	153900	3544063270	5860	5860	5860	5860	0
345	20250206	153800	3544063270	5860	5860	5860	5860	0
346	20250206	153700	3544063270	5860	5860	5860	5860	0
347	20250206	153600	3544063270	5860	5860	5860	5860	0
348	20250206	153500	3544063270	5860	5860	5860	5860	0
349	20250206	153400	3544063270	5860	5860	5860	5860	0
350	20250206	153300	3544063270	5860	5860	5860	5860	0
351	20250206	153200	3544063270	5860	5860	5860	5860	0
352	20250206	153100	3544063270	5860	5860	5860	5860	0
353	20250206	153000	3544063270	5860	5860	5860	5860	5177
354	20250206	152900	3513726050	5840	5840	5840	5840	0
355	20250206	152800	3513726050	5840	5840	5840	5840	0
356	20250206	152700	3513726050	5840	5840	5840	5840	0
357	20250206	152600	3513726050	5840	5840	5840	5840	0
358	20250206	152500	3513726050	5840	5840	5840	5840	0
359	20250206	152400	3513726050	5840	5840	5840	5840	0
360	20250206	152300	3513726050	5840	5840	5840	5840	0
361	20250206	152200	3513726050	5840	5840	5840	5840	0
362	20250206	152100	3513726050	5840	5840	5840	5840	0
363	20250206	152000	3513726050	5840	5840	5840	5840	0
364	20250206	151900	3513726050	5840	5850	5850	5840	261
365	20250206	151800	3512199810	5850	5820	5850	5820	4341
366	20250206	151700	3486834630	5830	5810	5830	5810	894
367	20250206	151600	3481632420	5820	5830	5830	5820	620
368	20250206	151500	3478023830	5840	5820	5840	5820	350
369	20250206	151400	3475982770	5820	5810	5820	5810	233
370	20250206	151300	3474628040	5810	5820	5820	5810	73
371	20250206	151200	3474203560	5810	5810	5810	5810	4069
372	20250206	151100	3450562670	5820	5820	5820	5810	6777
373	20250206	151000	3411142310	5810	5830	5850	5810	13245
374	20250206	150900	3333976160	5830	5840	5840	5830	377
375	20250206	150800	3331774770	5840	5840	5840	5840	211
376	20250206	150700	3330542530	5840	5840	5840	5840	104
377	20250206	150600	3329935170	5840	5860	5860	5840	1189
378	20250206	150500	3322980220	5860	5850	5860	5850	65
379	20250206	150400	3322599900	5850	5850	5850	5850	287
380	20250206	150300	3320920950	5860	5860	5870	5860	645
381	20250206	150200	3317141220	5870	5870	5870	5870	151
382	20250206	150100	3316254850	5870	5860	5870	5860	2253
383	20250206	150000	3303048840	5850	5840	5850	5840	626
384	20250206	145900	3299390740	5840	5860	5860	5840	13
385	20250206	145800	3299314760	5860	5860	5870	5860	959
386	20250206	145700	3293694060	5860	5860	5860	5840	1722
387	20250206	145600	3283629290	5860	5850	5860	5850	34
388	20250206	145500	3283430060	5830	5830	5830	5830	481
389	20250206	145400	3280625830	5860	5860	5860	5860	50
390	20250206	145300	3280332830	5860	5840	5860	5840	1583
391	20250206	145200	3271088050	5840	5850	5850	5840	200
392	20250206	145100	3269919620	5860	5850	5860	5850	12
393	20250206	145000	3269849400	5860	5870	5870	5850	1517
394	20250206	144900	3260972370	5870	5880	5880	5870	177
395	20250206	144800	3259933320	5880	5880	5880	5880	1
396	20250206	144700	3259927440	5880	5880	5880	5880	5
397	20250206	144600	3259898040	5880	5860	5880	5860	3503
398	20250206	144500	3239348560	5860	5860	5860	5860	0
399	20250206	144400	3239348560	5860	5860	5860	5840	174
400	20250206	144300	3238329200	5860	5860	5870	5860	41
401	20250206	144200	3238088550	5870	5870	5870	5870	1
402	20250206	144100	3238082680	5870	5850	5870	5840	3151
403	20250206	144000	3219676910	5850	5860	5860	5850	40
404	20250206	143900	3219442520	5870	5870	5870	5870	11
405	20250206	143800	3219377950	5870	5870	5870	5870	60
406	20250206	143700	3219025750	5870	5870	5870	5870	110
407	20250206	143600	3218380050	5870	5880	5880	5870	5
408	20250206	143500	3218350660	5890	5870	5890	5870	1672
409	20250206	143400	3208513540	5860	5840	5870	5840	846
410	20250206	143300	3203547720	5830	5860	5860	5830	19
411	20250206	143200	3203436440	5860	5830	5860	5830	11
412	20250206	143100	3203372250	5830	5830	5830	5830	5
413	20250206	143000	3203343100	5830	5870	5870	5820	2460
414	20250206	142900	3188907910	5870	5870	5880	5870	2446
415	20250206	142800	3174549870	5870	5880	5880	5870	1236
416	20250206	142700	3167292190	5880	5890	5890	5880	1479
417	20250206	142600	3158582860	5890	5890	5890	5890	285
418	20250206	142500	3156904210	5890	5900	5900	5890	821
419	20250206	142400	3152065620	5910	5900	5910	5900	78
420	20250206	142300	3151605030	5900	5880	5900	5880	254
421	20250206	142200	3150110560	5890	5910	5910	5890	595
422	20250206	142100	3146600260	5900	5910	5920	5890	2668
423	20250206	142000	3130812810	5910	5910	5920	5890	1907
424	20250206	141900	3119532830	5900	5900	5910	5900	3017
425	20250206	141800	3101732420	5900	5900	5930	5890	15107
426	20250206	141700	3012198210	5900	5880	5930	5870	34101
427	20250206	141600	2811242200	5860	5870	5870	5860	5603
428	20250206	141500	2778352690	5870	5870	5880	5870	222
429	20250206	141400	2777049540	5870	5870	5870	5870	1765
430	20250206	141300	2766688990	5870	5840	5870	5840	1516
431	20250206	141200	2757820540	5870	5850	5870	5850	2045
432	20250206	141100	2745847710	5850	5850	5850	5850	19
433	20250206	141000	2745736560	5850	5830	5850	5830	2356
434	20250206	140900	2731973490	5820	5820	5820	5820	0
435	20250206	140800	2731973490	5820	5820	5820	5820	0
436	20250206	140700	2731973490	5820	5830	5830	5820	9
437	20250206	140600	2731921100	5830	5820	5830	5820	126
438	20250206	140500	2731187520	5820	5820	5820	5820	150
439	20250206	140400	2730314520	5820	5850	5850	5820	94
440	20250206	140300	2729764650	5820	5840	5840	5820	161
441	20250206	140200	2728825430	5840	5840	5840	5840	470
442	20250206	140100	2726080630	5830	5810	5830	5810	1776
443	20250206	140000	2715740170	5810	5800	5810	5800	259
444	20250206	135900	2714235940	5810	5800	5810	5800	480
445	20250206	135800	2711450980	5800	5800	5800	5800	663
446	20250206	135700	2707605580	5790	5790	5790	5790	0
447	20250206	135600	2707605580	5790	5800	5800	5790	36
448	20250206	135500	2707397130	5790	5790	5790	5790	1
449	20250206	135400	2707391340	5790	5800	5800	5790	1084
450	20250206	135300	2701114660	5810	5810	5810	5810	0
451	20250206	135200	2701114660	5810	5800	5810	5800	182
452	20250206	135100	2700058500	5820	5820	5820	5820	0
453	20250206	135000	2700058500	5820	5820	5820	5820	90
454	20250206	134900	2699534700	5820	5820	5820	5820	0
455	20250206	134800	2699534700	5820	5820	5820	5820	25
456	20250206	134700	2699389200	5800	5790	5830	5790	6130
457	20250206	134600	2663831340	5820	5820	5820	5820	91
458	20250206	134500	2663301720	5780	5780	5780	5780	0
459	20250206	134400	2663301720	5780	5780	5780	5780	10
460	20250206	134300	2663243920	5790	5790	5790	5790	1098
461	20250206	134200	2656886500	5790	5790	5790	5790	10
462	20250206	134100	2656828600	5830	5830	5830	5830	0
463	20250206	134000	2656828600	5830	5830	5830	5830	5
464	20250206	133900	2656799450	5820	5800	5820	5800	3567
465	20250206	133800	2636083480	5770	5780	5790	5770	3503
466	20250206	133700	2615841050	5790	5790	5790	5790	0
467	20250206	133600	2615841050	5790	5790	5790	5790	0
468	20250206	133500	2615841050	5790	5800	5800	5790	88
469	20250206	133400	2615331510	5800	5800	5800	5800	0
470	20250206	133300	2615331510	5800	5800	5800	5800	0
471	20250206	133200	2615331510	5800	5800	5800	5800	56
472	20250206	133100	2615006710	5800	5800	5800	5800	0
473	20250206	133000	2615006710	5800	5800	5800	5800	58
474	20250206	132900	2614670310	5800	5800	5800	5800	2000
475	20250206	132800	2603070310	5800	5800	5800	5800	1140
476	20250206	132700	2596458310	5810	5820	5820	5810	209
477	20250206	132600	2595242930	5800	5820	5820	5800	658
478	20250206	132500	2591413390	5820	5820	5820	5820	216
479	20250206	132400	2590156270	5790	5790	5790	5790	173
480	20250206	132300	2589154600	5790	5790	5820	5770	280
481	20250206	132200	2587532580	5830	5830	5830	5830	0
482	20250206	132100	2587532580	5830	5830	5830	5830	0
483	20250206	132000	2587532580	5830	5830	5830	5830	112
484	20250206	131900	2586879620	5810	5790	5810	5790	1741
485	20250206	131800	2576778700	5780	5790	5790	5780	1266
486	20250206	131700	2569448860	5790	5790	5790	5790	31
487	20250206	131600	2569269370	5770	5780	5780	5770	84
488	20250206	131500	2568784100	5790	5790	5790	5790	522
489	20250206	131400	2565761720	5790	5790	5790	5790	57
490	20250206	131300	2565431690	5770	5770	5770	5770	0
491	20250206	131200	2565431690	5770	5770	5770	5770	2
492	20250206	131100	2565420150	5790	5780	5790	5780	101
493	20250206	131000	2564835390	5760	5760	5760	5760	0
494	20250206	130900	2564835390	5760	5770	5780	5760	1877
495	20250206	130800	2554019070	5770	5750	5770	5750	717
496	20250206	130700	2549886320	5740	5740	5740	5740	0
497	20250206	130600	2549886320	5740	5740	5740	5740	300
498	20250206	130500	2548164320	5740	5750	5750	5740	3193
499	20250206	130400	2529830670	5750	5780	5780	5750	177
500	20250206	130300	2528810040	5780	5780	5780	5780	1
501	20250206	130200	2528804260	5780	5780	5780	5780	0
502	20250206	130100	2528804260	5780	5780	5780	5780	0
503	20250206	130000	2528804260	5780	5780	5780	5780	0
504	20250206	125900	2528804260	5780	5750	5780	5750	16
505	20250206	125800	2528712230	5750	5750	5750	5750	0
506	20250206	125700	2528712230	5750	5750	5750	5750	271
507	20250206	125600	2527153980	5760	5760	5760	5760	1022
508	20250206	125500	2521267260	5760	5760	5760	5760	75
509	20250206	125400	2520835260	5760	5760	5760	5760	0
510	20250206	125300	2520835260	5760	5760	5760	5760	21
511	20250206	125200	2520714300	5760	5780	5780	5760	153
512	20250206	125100	2519832500	5780	5760	5780	5760	4901
513	20250206	125000	2491602720	5760	5770	5770	5760	163
514	20250206	124900	2490662230	5770	5770	5770	5770	25
515	20250206	124800	2490517980	5800	5800	5800	5800	0
516	20250206	124700	2490517980	5800	5770	5800	5770	163
517	20250206	124600	2489574770	5760	5770	5770	5760	450
518	20250206	124500	2486978770	5760	5800	5800	5760	336
519	20250206	124400	2485039760	5800	5810	5810	5800	964
520	20250206	124300	2479447290	5820	5840	5840	5820	467
521	20250206	124200	2476728790	5830	5830	5830	5830	22
522	20250206	124100	2476600530	5830	5830	5830	5820	109
523	20250206	124000	2475965670	5830	5820	5830	5820	521
524	20250206	123900	2472933250	5820	5820	5820	5820	142
525	20250206	123800	2472106810	5840	5820	5840	5820	7
526	20250206	123700	2472065970	5840	5840	5840	5840	0
527	20250206	123600	2472065970	5840	5840	5850	5840	3058
528	20250206	123500	2454178820	5820	5850	5850	5820	617
529	20250206	123400	2450587710	5850	5820	5850	5820	69
530	20250206	123300	2450186070	5850	5820	5850	5820	201
531	20250206	123200	2449016220	5870	5870	5870	5870	0
532	20250206	123100	2449016220	5870	5850	5870	5810	1085
533	20250206	123000	2442670080	5830	5830	5830	5810	1006
534	20250206	122900	2436805590	5830	5830	5830	5830	112
535	20250206	122800	2436152630	5830	5830	5830	5830	124
536	20250206	122700	2435429710	5830	5830	5850	5830	725
537	20250206	122600	2431194020	5830	5850	5850	5820	2220
538	20250206	122500	2418212720	5870	5850	5870	5850	80
539	20250206	122400	2417744310	5860	5890	5890	5830	4616
540	20250206	122300	2390638520	5880	5870	5890	5870	5889
541	20250206	122200	2356002630	5870	5860	5870	5860	2336
542	20250206	122100	2342291480	5860	5850	5870	5850	7661
543	20250206	122000	2297403780	5850	5850	5850	5850	21
544	20250206	121900	2297280930	5840	5840	5840	5840	1747
545	20250206	121800	2287078450	5810	5840	5840	5810	729
546	20250206	121700	2282821660	5840	5840	5840	5800	185
547	20250206	121600	2281741300	5840	5840	5840	5840	153
548	20250206	121500	2280847780	5840	5840	5840	5810	787
549	20250206	121400	2276262000	5840	5830	5850	5810	1025
550	20250206	121300	2270291400	5830	5830	5830	5820	345
551	20250206	121200	2268280070	5820	5860	5860	5820	1023
552	20250206	121100	2262326130	5860	5850	5860	5820	1188
553	20250206	121000	2255388950	5860	5810	5870	5810	17772
554	20250206	120900	2151599120	5810	5750	5810	5750	14414
555	20250206	120800	2068136090	5750	5720	5750	5720	16
556	20250206	120700	2068044170	5720	5720	5720	5720	9
557	20250206	120600	2067992690	5720	5720	5720	5720	2
558	20250206	120500	2067981250	5720	5720	5720	5720	2
559	20250206	120400	2067969810	5720	5720	5720	5720	1
560	20250206	120300	2067964090	5710	5750	5750	5700	5006
561	20250206	120200	2039333870	5750	5750	5750	5720	7568
562	20250206	120100	1995966890	5750	5750	5750	5750	1
563	20250206	120000	1995961140	5750	5750	5750	5750	10
564	20250206	115900	1995903640	5760	5680	5760	5680	4893
565	20250206	115800	1967838470	5680	5680	5680	5680	0
566	20250206	115700	1967838470	5680	5680	5680	5680	1257
567	20250206	115600	1960698710	5680	5700	5700	5680	624
568	20250206	115500	1957153910	5680	5680	5680	5680	0
569	20250206	115400	1957153910	5680	5680	5680	5680	142
570	20250206	115300	1956347350	5680	5690	5690	5680	6
571	20250206	115200	1956313220	5690	5690	5690	5690	179
572	20250206	115100	1955294710	5680	5690	5690	5680	1332
573	20250206	115000	1947718950	5700	5700	5700	5700	0
574	20250206	114900	1947718950	5700	5700	5700	5700	0
575	20250206	114800	1947718950	5700	5700	5700	5700	64
576	20250206	114700	1947354150	5680	5680	5680	5680	0
577	20250206	114600	1947354150	5680	5690	5690	5680	977
578	20250206	114500	1941800510	5690	5690	5690	5690	3
579	20250206	114400	1941783440	5690	5690	5690	5690	0
580	20250206	114300	1941783440	5690	5690	5690	5690	2
581	20250206	114200	1941772060	5690	5690	5690	5690	2
582	20250206	114100	1941760680	5700	5700	5700	5690	150
583	20250206	114000	1940906680	5700	5700	5700	5700	208
584	20250206	113900	1939721080	5700	5700	5700	5700	0
585	20250206	113800	1939721080	5700	5700	5700	5700	440
586	20250206	113700	1937213080	5710	5720	5720	5710	11
587	20250206	113600	1937150260	5700	5700	5700	5700	45
588	20250206	113500	1936893760	5700	5700	5700	5700	400
589	20250206	113400	1934613760	5720	5720	5720	5710	205
590	20250206	113300	1933441200	5720	5720	5720	5720	0
591	20250206	113200	1933441200	5720	5720	5720	5720	1
592	20250206	113100	1933435480	5710	5700	5710	5700	36
593	20250206	113000	1933229970	5700	5700	5700	5700	478
594	20250206	112900	1930505370	5700	5700	5700	5700	51
595	20250206	112800	1930214670	5700	5700	5720	5700	231
596	20250206	112700	1928897610	5710	5710	5710	5710	0
597	20250206	112600	1928897610	5710	5720	5720	5710	7
598	20250206	112500	1928857610	5730	5690	5730	5690	51
599	20250206	112400	1928567380	5690	5740	5740	5690	187
600	20250206	112300	1927502470	5710	5700	5750	5700	7752
601	20250206	112200	1882984780	5700	5690	5700	5690	1000
602	20250206	112100	1877284810	5680	5680	5680	5680	246
603	20250206	112000	1875887530	5680	5680	5710	5680	4452
604	20250206	111900	1850596330	5680	5700	5700	5680	580
605	20250206	111800	1847299370	5700	5700	5700	5700	72
606	20250206	111700	1846888970	5680	5690	5690	5680	40
607	20250206	111600	1846661760	5690	5690	5690	5690	230
608	20250206	111500	1845353060	5680	5700	5700	5680	384
609	20250206	111400	1843171740	5690	5690	5690	5690	3
610	20250206	111300	1843154670	5690	5690	5690	5680	108
611	20250206	111200	1842540160	5690	5690	5690	5690	2
612	20250206	111100	1842528780	5710	5710	5710	5710	2
613	20250206	111000	1842517360	5690	5690	5690	5690	1024
614	20250206	110900	1836690800	5690	5690	5690	5690	0
615	20250206	110800	1836690800	5690	5700	5700	5690	143
616	20250206	110700	1835876700	5700	5690	5700	5690	7
617	20250206	110600	1835836810	5690	5690	5690	5690	0
618	20250206	110500	1835836810	5690	5690	5690	5690	0
619	20250206	110400	1835836810	5690	5700	5700	5690	1820
620	20250206	110300	1825463810	5710	5710	5710	5710	1
621	20250206	110200	1825458100	5710	5700	5710	5700	600
622	20250206	110100	1822035100	5700	5700	5700	5700	0
623	20250206	110000	1822035100	5700	5700	5700	5700	2328
624	20250206	105900	1808765500	5700	5680	5700	5670	1090
625	20250206	105800	1802569300	5680	5680	5680	5680	5
626	20250206	105700	1802540900	5680	5680	5680	5670	920
627	20250206	105600	1797319950	5670	5670	5670	5670	0
628	20250206	105500	1797319950	5670	5670	5670	5670	129
629	20250206	105400	1796588520	5690	5690	5690	5690	50
630	20250206	105300	1796304020	5670	5680	5680	5670	201
631	20250206	105200	1795164340	5670	5670	5670	5670	100
632	20250206	105100	1794597340	5670	5680	5680	5670	1563
633	20250206	105000	1785735030	5680	5690	5700	5680	997
634	20250206	104900	1780071650	5700	5690	5700	5680	524
635	20250206	104800	1777090090	5680	5680	5680	5680	7139
636	20250206	104700	1736540570	5680	5680	5680	5680	30
637	20250206	104600	1736370170	5680	5680	5680	5680	162
638	20250206	104500	1735450010	5680	5680	5680	5680	22
639	20250206	104400	1735325050	5690	5690	5690	5690	1049
640	20250206	104300	1729356240	5690	5690	5700	5690	1473
641	20250206	104200	1720966870	5700	5700	5700	5700	38
642	20250206	104100	1720750270	5670	5670	5670	5670	200
643	20250206	104000	1719616270	5670	5680	5680	5670	65
644	20250206	103900	1719247620	5680	5680	5680	5680	1010
645	20250206	103800	1713510820	5690	5710	5710	5690	233
646	20250206	103700	1712183690	5720	5710	5720	5710	1005
647	20250206	103600	1706441090	5720	5720	5720	5720	19
648	20250206	103500	1706332410	5720	5670	5720	5670	1605
649	20250206	103400	1697182830	5670	5680	5680	5660	1977
650	20250206	103300	1685968410	5690	5710	5710	5690	7074
651	20250206	103200	1645627420	5700	5720	5720	5700	5008
652	20250206	103100	1617045050	5710	5740	5740	5710	1543
653	20250206	103000	1608212400	5740	5740	5750	5740	171
654	20250206	102900	1607230360	5740	5740	5740	5730	558
655	20250206	102800	1604028900	5740	5740	5740	5730	849
656	20250206	102700	1599155650	5740	5720	5740	5720	5450
657	20250206	102600	1567934160	5720	5750	5750	5720	5068
658	20250206	102500	1538848840	5750	5750	5760	5750	3646
659	20250206	102400	1517882270	5750	5770	5770	5750	1398
660	20250206	102300	1509830890	5770	5760	5770	5750	5619
661	20250206	102200	1477459840	5760	5740	5760	5740	3853
662	20250206	102100	1455335640	5740	5760	5760	5730	3176
663	20250206	102000	1437106070	5760	5760	5760	5750	4401
664	20250206	101900	1411792070	5760	5770	5770	5750	3372
665	20250206	101800	1392389610	5750	5760	5770	5750	3774
666	20250206	101700	1370681960	5760	5760	5770	5760	865
667	20250206	101600	1365697500	5760	5750	5760	5740	4316
668	20250206	101500	1340882290	5760	5780	5780	5750	1716
669	20250206	101400	1330994060	5780	5780	5780	5760	1289
670	20250206	101300	1323559080	5770	5740	5770	5740	1771
671	20250206	101200	1313366100	5730	5770	5770	5730	4322
672	20250206	101100	1288536430	5750	5750	5770	5750	3160
673	20250206	101000	1270351970	5750	5750	5770	5730	6356
674	20250206	100900	1233827480	5750	5780	5790	5740	3274
675	20250206	100800	1214964960	5780	5760	5780	5760	1690
676	20250206	100700	1205222070	5750	5810	5810	5740	9323
677	20250206	100600	1151401320	5800	5800	5810	5790	7175
678	20250206	100500	1109813680	5790	5820	5820	5790	8449
679	20250206	100400	1060771270	5830	5790	5830	5780	4851
680	20250206	100300	1032624710	5800	5790	5800	5770	5764
681	20250206	100200	999250360	5790	5770	5790	5750	1635
682	20250206	100100	989808070	5790	5790	5790	5730	3655
683	20250206	100000	968795890	5790	5810	5820	5790	1916
684	20250206	095900	957666080	5820	5760	5820	5760	2879
685	20250206	095800	940949670	5790	5790	5800	5690	2541
686	20250206	095700	926299230	5790	5770	5820	5770	7161
687	20250206	095600	884736820	5780	5800	5800	5780	1562
688	20250206	095500	875687530	5800	5780	5800	5780	2118
689	20250206	095400	863433040	5780	5760	5810	5760	9759
690	20250206	095300	806928800	5750	5760	5780	5750	4408
691	20250206	095200	781515980	5760	5730	5760	5730	1567
692	20250206	095100	772513020	5710	5750	5750	5680	3775
693	20250206	095000	750920760	5760	5710	5760	5710	1842
694	20250206	094900	740340180	5710	5680	5710	5680	8159
695	20250206	094800	693794450	5680	5660	5680	5650	3751
696	20250206	094700	672578180	5660	5660	5660	5660	1
697	20250206	094600	672572520	5670	5670	5670	5660	399
698	20250206	094500	670310200	5690	5690	5690	5680	1051
699	20250206	094400	664330240	5670	5660	5710	5660	223
700	20250206	094300	663059740	5660	5660	5690	5660	119
701	20250206	094200	662383170	5660	5660	5680	5660	56
702	20250206	094100	662065210	5670	5650	5680	5640	3624
703	20250206	094000	641564980	5660	5670	5670	5660	2554
704	20250206	093900	627104290	5670	5690	5690	5670	1622
705	20250206	093800	617884300	5700	5690	5700	5690	652
706	20250206	093700	614174410	5690	5690	5690	5680	264
707	20250206	093600	612673050	5690	5690	5690	5690	1
708	20250206	093500	612667360	5690	5670	5690	5670	226
709	20250206	093400	611381440	5670	5680	5680	5670	104
710	20250206	093300	610791740	5660	5660	5660	5660	283
711	20250206	093200	609189960	5660	5700	5700	5660	604
712	20250206	093100	605757380	5720	5700	5720	5700	1990
713	20250206	093000	594410480	5680	5660	5680	5660	496
714	20250206	092900	591594960	5660	5660	5660	5660	143
715	20250206	092800	590785580	5640	5650	5650	5640	1519
716	20250206	092700	582217050	5650	5650	5650	5650	170
717	20250206	092600	581256550	5650	5670	5690	5650	3164
718	20250206	092500	563318750	5670	5700	5700	5670	5046
719	20250206	092400	534590170	5700	5700	5700	5700	206
720	20250206	092300	533415970	5710	5710	5710	5700	1194
721	20250206	092200	526601430	5710	5730	5740	5710	607
722	20250206	092100	523131720	5720	5720	5720	5710	578
723	20250206	092000	519825570	5720	5730	5730	5710	1106
724	20250206	091900	513493730	5730	5710	5730	5700	719
725	20250206	091800	509377470	5710	5700	5710	5700	1825
726	20250206	091700	498967340	5700	5680	5700	5670	1237
727	20250206	091600	491930960	5680	5680	5680	5670	205
728	20250206	091500	490766590	5670	5630	5670	5630	3953
729	20250206	091400	468385750	5630	5660	5660	5630	253
730	20250206	091300	466959150	5660	5630	5660	5630	171
731	20250206	091200	465996120	5630	5650	5650	5620	4973
732	20250206	091100	437951420	5650	5650	5660	5650	560
733	20250206	091000	434786920	5650	5680	5690	5650	2483
734	20250206	090900	420714500	5690	5690	5730	5690	9200
735	20250206	090800	368314490	5690	5630	5690	5610	2866
736	20250206	090700	352063280	5630	5620	5630	5610	3950
737	20250206	090600	329885280	5630	5630	5640	5600	2749
738	20250206	090500	314423130	5630	5640	5640	5630	1561
739	20250206	090400	305633840	5640	5650	5670	5640	1929
740	20250206	090300	294734350	5680	5680	5690	5650	5549
741	20250206	090200	263350640	5710	5730	5730	5670	3307
742	20250206	090100	244525390	5700	5830	5830	5680	12851
743	20250206	090000	170970790	5820	5840	5860	5680	29398