KissMeData/355390/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	212700	5620257520	9150	9150	9150	9150	6147
3	20250210	212600	5620257520	9150	9150	9150	9150	0
4	20250210	212500	5620257520	9150	9150	9150	9150	0
5	20250210	212400	5620257520	9150	9150	9150	9150	0
6	20250210	212300	5620257520	9150	9150	9150	9150	0
7	20250210	212200	5620257520	9150	9150	9150	9150	0
8	20250210	212100	5620257520	9150	9150	9150	9150	0
9	20250210	212000	5620257520	9150	9150	9150	9150	0
10	20250210	211900	5620257520	9150	9150	9150	9150	0
11	20250210	211800	5620257520	9150	9150	9150	9150	0
12	20250210	211700	5620257520	9150	9150	9150	9150	0
13	20250210	211600	5620257520	9150	9150	9150	9150	0
14	20250210	211500	5620257520	9150	9150	9150	9150	0
15	20250210	211400	5620257520	9150	9150	9150	9150	0
16	20250210	211300	5620257520	9150	9150	9150	9150	0
17	20250210	211200	5620257520	9150	9150	9150	9150	0
18	20250210	211100	5620257520	9150	9150	9150	9150	0
19	20250210	211000	5620257520	9150	9150	9150	9150	0
20	20250210	210900	5620257520	9150	9150	9150	9150	0
21	20250210	210800	5620257520	9150	9150	9150	9150	0
22	20250210	210700	5620257520	9150	9150	9150	9150	0
23	20250210	210600	5620257520	9150	9150	9150	9150	0
24	20250210	210500	5620257520	9150	9150	9150	9150	0
25	20250210	210400	5620257520	9150	9150	9150	9150	0
26	20250210	210300	5620257520	9150	9150	9150	9150	0
27	20250210	210200	5620257520	9150	9150	9150	9150	0
28	20250210	210100	5620257520	9150	9150	9150	9150	0
29	20250210	210000	5620257520	9150	9150	9150	9150	0
30	20250210	205900	5620257520	9150	9150	9150	9150	0
31	20250210	205800	5620257520	9150	9150	9150	9150	0
32	20250210	205700	5620257520	9150	9150	9150	9150	6147
33	20250210	205600	5620257520	9150	9150	9150	9150	0
34	20250210	205500	5620257520	9150	9150	9150	9150	0
35	20250210	205400	5620257520	9150	9150	9150	9150	0
36	20250210	205300	5620257520	9150	9150	9150	9150	0
37	20250210	205200	5620257520	9150	9150	9150	9150	0
38	20250210	205100	5620257520	9150	9150	9150	9150	0
39	20250210	205000	5620257520	9150	9150	9150	9150	0
40	20250210	204900	5620257520	9150	9150	9150	9150	0
41	20250210	204800	5620257520	9150	9150	9150	9150	0
42	20250210	204700	5620257520	9150	9150	9150	9150	0
43	20250210	204600	5620257520	9150	9150	9150	9150	0
44	20250210	204500	5620257520	9150	9150	9150	9150	0
45	20250210	204400	5620257520	9150	9150	9150	9150	0
46	20250210	204300	5620257520	9150	9150	9150	9150	0
47	20250210	204200	5620257520	9150	9150	9150	9150	0
48	20250210	204100	5620257520	9150	9150	9150	9150	0
49	20250210	204000	5620257520	9150	9150	9150	9150	0
50	20250210	203900	5620257520	9150	9150	9150	9150	0
51	20250210	203800	5620257520	9150	9150	9150	9150	0
52	20250210	203700	5620257520	9150	9150	9150	9150	0
53	20250210	203600	5620257520	9150	9150	9150	9150	0
54	20250210	203500	5620257520	9150	9150	9150	9150	0
55	20250210	203400	5620257520	9150	9150	9150	9150	0
56	20250210	203300	5620257520	9150	9150	9150	9150	0
57	20250210	203200	5620257520	9150	9150	9150	9150	0
58	20250210	203100	5620257520	9150	9150	9150	9150	0
59	20250210	203000	5620257520	9150	9150	9150	9150	0
60	20250210	202900	5620257520	9150	9150	9150	9150	0
61	20250210	202800	5620257520	9150	9150	9150	9150	0
62	20250210	202700	5620257520	9150	9150	9150	9150	6147
63	20250210	202600	5620257520	9150	9150	9150	9150	0
64	20250210	202500	5620257520	9150	9150	9150	9150	0
65	20250210	202400	5620257520	9150	9150	9150	9150	0
66	20250210	202300	5620257520	9150	9150	9150	9150	0
67	20250210	202200	5620257520	9150	9150	9150	9150	0
68	20250210	202100	5620257520	9150	9150	9150	9150	0
69	20250210	202000	5620257520	9150	9150	9150	9150	0
70	20250210	201900	5620257520	9150	9150	9150	9150	0
71	20250210	201800	5620257520	9150	9150	9150	9150	0
72	20250210	201700	5620257520	9150	9150	9150	9150	0
73	20250210	201600	5620257520	9150	9150	9150	9150	0
74	20250210	201500	5620257520	9150	9150	9150	9150	0
75	20250210	201400	5620257520	9150	9150	9150	9150	0
76	20250210	201300	5620257520	9150	9150	9150	9150	0
77	20250210	201200	5620257520	9150	9150	9150	9150	0
78	20250210	201100	5620257520	9150	9150	9150	9150	0
79	20250210	201000	5620257520	9150	9150	9150	9150	0
80	20250210	200900	5620257520	9150	9150	9150	9150	0
81	20250210	200800	5620257520	9150	9150	9150	9150	0
82	20250210	200700	5620257520	9150	9150	9150	9150	0
83	20250210	200600	5620257520	9150	9150	9150	9150	0
84	20250210	200500	5620257520	9150	9150	9150	9150	0
85	20250210	200400	5620257520	9150	9150	9150	9150	0
86	20250210	200300	5620257520	9150	9150	9150	9150	0
87	20250210	200200	5620257520	9150	9150	9150	9150	0
88	20250210	200100	5620257520	9150	9150	9150	9150	0
89	20250210	200000	5620257520	9150	9150	9150	9150	0
90	20250210	195900	5620257520	9150	9150	9150	9150	0
91	20250210	195800	5620257520	9150	9150	9150	9150	0
92	20250210	195700	5620257520	9150	9150	9150	9150	6147
93	20250210	195600	5620257520	9150	9150	9150	9150	0
94	20250210	195500	5620257520	9150	9150	9150	9150	0
95	20250210	195400	5620257520	9150	9150	9150	9150	0
96	20250210	195300	5620257520	9150	9150	9150	9150	0
97	20250210	195200	5620257520	9150	9150	9150	9150	0
98	20250210	195100	5620257520	9150	9150	9150	9150	0
99	20250210	195000	5620257520	9150	9150	9150	9150	0
100	20250210	194900	5620257520	9150	9150	9150	9150	0
101	20250210	194800	5620257520	9150	9150	9150	9150	0
102	20250210	194700	5620257520	9150	9150	9150	9150	0
103	20250210	194600	5620257520	9150	9150	9150	9150	0
104	20250210	194500	5620257520	9150	9150	9150	9150	0
105	20250210	194400	5620257520	9150	9150	9150	9150	0
106	20250210	194300	5620257520	9150	9150	9150	9150	0
107	20250210	194200	5620257520	9150	9150	9150	9150	0
108	20250210	194100	5620257520	9150	9150	9150	9150	0
109	20250210	194000	5620257520	9150	9150	9150	9150	0
110	20250210	193900	5620257520	9150	9150	9150	9150	0
111	20250210	193800	5620257520	9150	9150	9150	9150	0
112	20250210	193700	5620257520	9150	9150	9150	9150	0
113	20250210	193600	5620257520	9150	9150	9150	9150	0
114	20250210	193500	5620257520	9150	9150	9150	9150	0
115	20250210	193400	5620257520	9150	9150	9150	9150	0
116	20250210	193300	5620257520	9150	9150	9150	9150	0
117	20250210	193200	5620257520	9150	9150	9150	9150	0
118	20250210	193100	5620257520	9150	9150	9150	9150	0
119	20250210	193000	5620257520	9150	9150	9150	9150	0
120	20250210	192900	5620257520	9150	9150	9150	9150	0
121	20250210	192800	5620257520	9150	9150	9150	9150	0
122	20250210	192700	5620257520	9150	9150	9150	9150	6147
123	20250210	192600	5620257520	9150	9150	9150	9150	0
124	20250210	192500	5620257520	9150	9150	9150	9150	0
125	20250210	192400	5620257520	9150	9150	9150	9150	0
126	20250210	192300	5620257520	9150	9150	9150	9150	0
127	20250210	192200	5620257520	9150	9150	9150	9150	0
128	20250210	192100	5620257520	9150	9150	9150	9150	0
129	20250210	192000	5620257520	9150	9150	9150	9150	0
130	20250210	191900	5620257520	9150	9150	9150	9150	0
131	20250210	191800	5620257520	9150	9150	9150	9150	0
132	20250210	191700	5620257520	9150	9150	9150	9150	0
133	20250210	191600	5620257520	9150	9150	9150	9150	0
134	20250210	191500	5620257520	9150	9150	9150	9150	0
135	20250210	191400	5620257520	9150	9150	9150	9150	0
136	20250210	191300	5620257520	9150	9150	9150	9150	0
137	20250210	191200	5620257520	9150	9150	9150	9150	0
138	20250210	191100	5620257520	9150	9150	9150	9150	0
139	20250210	191000	5620257520	9150	9150	9150	9150	0
140	20250210	190900	5620257520	9150	9150	9150	9150	0
141	20250210	190800	5620257520	9150	9150	9150	9150	0
142	20250210	190700	5620257520	9150	9150	9150	9150	0
143	20250210	190600	5620257520	9150	9150	9150	9150	0
144	20250210	190500	5620257520	9150	9150	9150	9150	0
145	20250210	190400	5620257520	9150	9150	9150	9150	0
146	20250210	190300	5620257520	9150	9150	9150	9150	0
147	20250210	190200	5620257520	9150	9150	9150	9150	0
148	20250210	190100	5620257520	9150	9150	9150	9150	0
149	20250210	190000	5620257520	9150	9150	9150	9150	0
150	20250210	185900	5620257520	9150	9150	9150	9150	0
151	20250210	185800	5620257520	9150	9150	9150	9150	0
152	20250210	185700	5620257520	9150	9150	9150	9150	6147
153	20250210	185600	5620257520	9150	9150	9150	9150	0
154	20250210	185500	5620257520	9150	9150	9150	9150	0
155	20250210	185400	5620257520	9150	9150	9150	9150	0
156	20250210	185300	5620257520	9150	9150	9150	9150	0
157	20250210	185200	5620257520	9150	9150	9150	9150	0
158	20250210	185100	5620257520	9150	9150	9150	9150	0
159	20250210	185000	5620257520	9150	9150	9150	9150	0
160	20250210	184900	5620257520	9150	9150	9150	9150	0
161	20250210	184800	5620257520	9150	9150	9150	9150	0
162	20250210	184700	5620257520	9150	9150	9150	9150	0
163	20250210	184600	5620257520	9150	9150	9150	9150	0
164	20250210	184500	5620257520	9150	9150	9150	9150	0
165	20250210	184400	5620257520	9150	9150	9150	9150	0
166	20250210	184300	5620257520	9150	9150	9150	9150	0
167	20250210	184200	5620257520	9150	9150	9150	9150	0
168	20250210	184100	5620257520	9150	9150	9150	9150	0
169	20250210	184000	5620257520	9150	9150	9150	9150	0
170	20250210	183900	5620257520	9150	9150	9150	9150	0
171	20250210	183800	5620257520	9150	9150	9150	9150	0
172	20250210	183700	5620257520	9150	9150	9150	9150	0
173	20250210	183600	5620257520	9150	9150	9150	9150	0
174	20250210	183500	5620257520	9150	9150	9150	9150	0
175	20250210	183400	5620257520	9150	9150	9150	9150	0
176	20250210	183300	5620257520	9150	9150	9150	9150	0
177	20250210	183200	5620257520	9150	9150	9150	9150	0
178	20250210	183100	5620257520	9150	9150	9150	9150	0
179	20250210	183000	5620257520	9150	9150	9150	9150	0
180	20250210	182900	5620257520	9150	9150	9150	9150	0
181	20250210	182800	5620257520	9150	9150	9150	9150	0
182	20250210	182700	5620257520	9150	9150	9150	9150	6147
183	20250210	182600	5620257520	9150	9150	9150	9150	0
184	20250210	182500	5620257520	9150	9150	9150	9150	0
185	20250210	182400	5620257520	9150	9150	9150	9150	0
186	20250210	182300	5620257520	9150	9150	9150	9150	0
187	20250210	182200	5620257520	9150	9150	9150	9150	0
188	20250210	182100	5620257520	9150	9150	9150	9150	0
189	20250210	182000	5620257520	9150	9150	9150	9150	0
190	20250210	181900	5620257520	9150	9150	9150	9150	0
191	20250210	181800	5620257520	9150	9150	9150	9150	0
192	20250210	181700	5620257520	9150	9150	9150	9150	0
193	20250210	181600	5620257520	9150	9150	9150	9150	0
194	20250210	181500	5620257520	9150	9150	9150	9150	0
195	20250210	181400	5620257520	9150	9150	9150	9150	0
196	20250210	181300	5620257520	9150	9150	9150	9150	0
197	20250210	181200	5620257520	9150	9150	9150	9150	0
198	20250210	181100	5620257520	9150	9150	9150	9150	0
199	20250210	181000	5620257520	9150	9150	9150	9150	0
200	20250210	180900	5620257520	9150	9150	9150	9150	0
201	20250210	180800	5620257520	9150	9150	9150	9150	0
202	20250210	180700	5620257520	9150	9150	9150	9150	0
203	20250210	180600	5620257520	9150	9150	9150	9150	0
204	20250210	180500	5620257520	9150	9150	9150	9150	0
205	20250210	180400	5620257520	9150	9150	9150	9150	0
206	20250210	180300	5620257520	9150	9150	9150	9150	0
207	20250210	180200	5620257520	9150	9150	9150	9150	0
208	20250210	180100	5620257520	9150	9150	9150	9150	0
209	20250210	180000	5620257520	9150	9150	9150	9150	0
210	20250210	175900	5620257520	9150	9150	9150	9150	0
211	20250210	175800	5620257520	9150	9150	9150	9150	0
212	20250210	175700	5620257520	9150	9150	9150	9150	6147
213	20250210	175600	5620257520	9150	9150	9150	9150	0
214	20250210	175500	5620257520	9150	9150	9150	9150	0
215	20250210	175400	5620257520	9150	9150	9150	9150	0
216	20250210	175300	5620257520	9150	9150	9150	9150	0
217	20250210	175200	5620257520	9150	9150	9150	9150	0
218	20250210	175100	5620257520	9150	9150	9150	9150	0
219	20250210	175000	5620257520	9150	9150	9150	9150	0
220	20250210	174900	5620257520	9150	9150	9150	9150	0
221	20250210	174800	5620257520	9150	9150	9150	9150	0
222	20250210	174700	5620257520	9150	9150	9150	9150	0
223	20250210	174600	5620257520	9150	9150	9150	9150	0
224	20250210	174500	5620257520	9150	9150	9150	9150	0
225	20250210	174400	5620257520	9150	9150	9150	9150	0
226	20250210	174300	5620257520	9150	9150	9150	9150	0
227	20250210	174200	5620257520	9150	9150	9150	9150	0
228	20250210	174100	5620257520	9150	9150	9150	9150	0
229	20250210	174000	5620257520	9150	9150	9150	9150	0
230	20250210	173900	5620257520	9150	9150	9150	9150	0
231	20250210	173800	5620257520	9150	9150	9150	9150	0
232	20250210	173700	5620257520	9150	9150	9150	9150	0
233	20250210	173600	5620257520	9150	9150	9150	9150	0
234	20250210	173500	5620257520	9150	9150	9150	9150	0
235	20250210	173400	5620257520	9150	9150	9150	9150	0
236	20250210	173300	5620257520	9150	9150	9150	9150	0
237	20250210	173200	5620257520	9150	9150	9150	9150	0
238	20250210	173100	5620257520	9150	9150	9150	9150	0
239	20250210	173000	5620257520	9150	9150	9150	9150	0
240	20250210	172900	5620257520	9150	9150	9150	9150	0
241	20250210	172800	5620257520	9150	9150	9150	9150	0
242	20250210	172700	5620257520	9150	9150	9150	9150	6147
243	20250210	172600	5620257520	9150	9150	9150	9150	0
244	20250210	172500	5620257520	9150	9150	9150	9150	0
245	20250210	172400	5620257520	9150	9150	9150	9150	0
246	20250210	172300	5620257520	9150	9150	9150	9150	0
247	20250210	172200	5620257520	9150	9150	9150	9150	0
248	20250210	172100	5620257520	9150	9150	9150	9150	0
249	20250210	172000	5620257520	9150	9150	9150	9150	0
250	20250210	171900	5620257520	9150	9150	9150	9150	0
251	20250210	171800	5620257520	9150	9150	9150	9150	0
252	20250210	171700	5620257520	9150	9150	9150	9150	0
253	20250210	171600	5620257520	9150	9150	9150	9150	0
254	20250210	171500	5620257520	9150	9150	9150	9150	0
255	20250210	171400	5620257520	9150	9150	9150	9150	0
256	20250210	171300	5620257520	9150	9150	9150	9150	0
257	20250210	171200	5620257520	9150	9150	9150	9150	0
258	20250210	171100	5620257520	9150	9150	9150	9150	0
259	20250210	171000	5620257520	9150	9150	9150	9150	0
260	20250210	170900	5620257520	9150	9150	9150	9150	0
261	20250210	170800	5620257520	9150	9150	9150	9150	0
262	20250210	170700	5620257520	9150	9150	9150	9150	0
263	20250210	170600	5620257520	9150	9150	9150	9150	0
264	20250210	170500	5620257520	9150	9150	9150	9150	0
265	20250210	170400	5620257520	9150	9150	9150	9150	0
266	20250210	170300	5620257520	9150	9150	9150	9150	0
267	20250210	170200	5620257520	9150	9150	9150	9150	0
268	20250210	170100	5620257520	9150	9150	9150	9150	0
269	20250210	170000	5620257520	9150	9150	9150	9150	0
270	20250210	165900	5620257520	9150	9150	9150	9150	0
271	20250210	165800	5620257520	9150	9150	9150	9150	0
272	20250210	165700	5620257520	9150	9150	9150	9150	6147
273	20250210	165600	5620257520	9150	9150	9150	9150	0
274	20250210	165500	5620257520	9150	9150	9150	9150	0
275	20250210	165400	5620257520	9150	9150	9150	9150	0
276	20250210	165300	5620257520	9150	9150	9150	9150	0
277	20250210	165200	5620257520	9150	9150	9150	9150	0
278	20250210	165100	5620257520	9150	9150	9150	9150	0
279	20250210	165000	5620257520	9150	9150	9150	9150	0
280	20250210	164900	5620257520	9150	9150	9150	9150	0
281	20250210	164800	5620257520	9150	9150	9150	9150	0
282	20250210	164700	5620257520	9150	9150	9150	9150	0
283	20250210	164600	5620257520	9150	9150	9150	9150	0
284	20250210	164500	5620257520	9150	9150	9150	9150	0
285	20250210	164400	5620257520	9150	9150	9150	9150	0
286	20250210	164300	5620257520	9150	9150	9150	9150	0
287	20250210	164200	5620257520	9150	9150	9150	9150	0
288	20250210	164100	5620257520	9150	9150	9150	9150	0
289	20250210	164000	5620257520	9150	9150	9150	9150	0
290	20250210	163900	5620257520	9150	9150	9150	9150	0
291	20250210	163800	5620257520	9150	9150	9150	9150	0
292	20250210	163700	5620257520	9150	9150	9150	9150	0
293	20250210	163600	5620257520	9150	9150	9150	9150	0
294	20250210	163500	5620257520	9150	9150	9150	9150	0
295	20250210	163400	5620257520	9150	9150	9150	9150	0
296	20250210	163300	5620257520	9150	9150	9150	9150	0
297	20250210	163200	5620257520	9150	9150	9150	9150	0
298	20250210	163100	5620257520	9150	9150	9150	9150	0
299	20250210	163000	5620257520	9150	9150	9150	9150	0
300	20250210	162900	5620257520	9150	9150	9150	9150	0
301	20250210	162800	5620257520	9150	9150	9150	9150	0
302	20250210	162700	5620257520	9150	9150	9150	9150	6147
303	20250210	162600	5620257520	9150	9150	9150	9150	0
304	20250210	162500	5620257520	9150	9150	9150	9150	0
305	20250210	162400	5620257520	9150	9150	9150	9150	0
306	20250210	162300	5620257520	9150	9150	9150	9150	0
307	20250210	162200	5620257520	9150	9150	9150	9150	0
308	20250210	162100	5620257520	9150	9150	9150	9150	0
309	20250210	162000	5620257520	9150	9150	9150	9150	0
310	20250210	161900	5620257520	9150	9150	9150	9150	0
311	20250210	161800	5620257520	9150	9150	9150	9150	0
312	20250210	161700	5620257520	9150	9150	9150	9150	0
313	20250210	161600	5620257520	9150	9150	9150	9150	0
314	20250210	161500	5620257520	9150	9150	9150	9150	0
315	20250210	161400	5620257520	9150	9150	9150	9150	0
316	20250210	161300	5620257520	9150	9150	9150	9150	0
317	20250210	161200	5620257520	9150	9150	9150	9150	0
318	20250210	161100	5620257520	9150	9150	9150	9150	0
319	20250210	161000	5620257520	9150	9150	9150	9150	0
320	20250210	160900	5620257520	9150	9150	9150	9150	0
321	20250210	160800	5620257520	9150	9150	9150	9150	0
322	20250210	160700	5620257520	9150	9150	9150	9150	0
323	20250210	160600	5620257520	9150	9150	9150	9150	0
324	20250210	160500	5620257520	9150	9150	9150	9150	0
325	20250210	160400	5620257520	9150	9150	9150	9150	0
326	20250210	160300	5620257520	9150	9150	9150	9150	0
327	20250210	160200	5620257520	9150	9150	9150	9150	0
328	20250210	160100	5620257520	9150	9150	9150	9150	0
329	20250210	160000	5620257520	9150	9150	9150	9150	0
330	20250210	155900	5620257520	9150	9150	9150	9150	0
331	20250210	155800	5620257520	9150	9150	9150	9150	0
332	20250210	155700	5620257520	9150	9150	9150	9150	6147
333	20250210	155600	5620257520	9150	9150	9150	9150	0
334	20250210	155500	5620257520	9150	9150	9150	9150	0
335	20250210	155400	5620257520	9150	9150	9150	9150	0
336	20250210	155300	5620257520	9150	9150	9150	9150	0
337	20250210	155200	5620257520	9150	9150	9150	9150	0
338	20250210	155100	5620257520	9150	9150	9150	9150	0
339	20250210	155000	5620257520	9150	9150	9150	9150	0
340	20250210	154900	5620257520	9150	9150	9150	9150	0
341	20250210	154800	5620257520	9150	9150	9150	9150	0
342	20250210	154700	5620257520	9150	9150	9150	9150	0
343	20250210	154600	5620257520	9150	9150	9150	9150	0
344	20250210	154500	5620257520	9150	9150	9150	9150	0
345	20250210	154400	5620257520	9150	9150	9150	9150	0
346	20250210	154300	5620257520	9150	9150	9150	9150	0
347	20250210	154200	5620257520	9150	9150	9150	9150	0
348	20250210	154100	5620257520	9150	9150	9150	9150	0
349	20250210	154000	5620257520	9150	9150	9150	9150	0
350	20250210	153900	5620257520	9150	9150	9150	9150	0
351	20250210	153800	5620257520	9150	9150	9150	9150	0
352	20250210	153700	5620257520	9150	9150	9150	9150	0
353	20250210	153600	5620257520	9150	9150	9150	9150	0
354	20250210	153500	5620257520	9150	9150	9150	9150	0
355	20250210	153400	5620257520	9150	9150	9150	9150	0
356	20250210	153300	5620257520	9150	9150	9150	9150	0
357	20250210	153200	5620257520	9150	9150	9150	9150	0
358	20250210	153100	5620257520	9150	9150	9150	9150	0
359	20250210	153000	5620257520	9150	9150	9150	9150	6147
360	20250210	152900	5564012470	9180	9180	9180	9180	0
361	20250210	152800	5564012470	9180	9180	9180	9180	0
362	20250210	152700	5564012470	9180	9180	9180	9180	0
363	20250210	152600	5564012470	9180	9180	9180	9180	0
364	20250210	152500	5564012470	9180	9180	9180	9180	0
365	20250210	152400	5564012470	9180	9180	9180	9180	0
366	20250210	152300	5564012470	9180	9180	9180	9180	0
367	20250210	152200	5564012470	9180	9180	9180	9180	0
368	20250210	152100	5564012470	9180	9180	9180	9180	0
369	20250210	152000	5564012470	9180	9180	9180	9180	0
370	20250210	151900	5564012470	9180	9170	9180	9160	555
371	20250210	151800	5558922250	9150	9170	9170	9140	553
372	20250210	151700	5553856780	9140	9160	9160	9140	146
373	20250210	151600	5552522270	9140	9180	9180	9140	501
374	20250210	151500	5547931370	9180	9120	9230	9100	1470
375	20250210	151400	5534514060	9120	9200	9240	9120	12440
376	20250210	151300	5420859830	9180	9220	9260	9180	3137
377	20250210	151200	5392040330	9220	9180	9260	9180	477
378	20250210	151100	5387660100	9180	9220	9270	9180	2423
379	20250210	151000	5365378100	9270	9220	9270	9210	820
380	20250210	150900	5357821200	9220	9270	9270	9220	301
381	20250210	150800	5355041580	9270	9250	9270	9250	143
382	20250210	150700	5353718610	9270	9280	9280	9270	90
383	20250210	150600	5352884290	9300	9290	9300	9230	204
384	20250210	150500	5350988850	9230	9250	9290	9220	904
385	20250210	150400	5342634260	9240	9250	9250	9240	2527
386	20250210	150300	5319269510	9250	9250	9250	9240	1138
387	20250210	150200	5308752460	9240	9250	9310	9240	1535
388	20250210	150100	5294565990	9250	9290	9320	9240	329
389	20250210	150000	5291518020	9290	9300	9350	9270	468
390	20250210	145900	5287165470	9240	9290	9290	9230	1654
391	20250210	145800	5271862680	9290	9310	9350	9290	168
392	20250210	145700	5270299110	9310	9350	9350	9310	88
393	20250210	145600	5269479560	9340	9350	9350	9340	130
394	20250210	145500	5268265060	9380	9380	9380	9380	1
395	20250210	145400	5268255680	9330	9370	9370	9330	564
396	20250210	145300	5262991520	9380	9390	9400	9380	89
397	20250210	145200	5262156340	9390	9400	9400	9390	238
398	20250210	145100	5259919300	9400	9390	9400	9380	840
399	20250210	145000	5252026270	9390	9390	9400	9390	24
400	20250210	144900	5251800890	9400	9390	9400	9380	85
401	20250210	144800	5251003190	9390	9390	9400	9390	11
402	20250210	144700	5250899890	9390	9400	9400	9370	200
403	20250210	144600	5249025820	9400	9370	9400	9370	2774
404	20250210	144500	5222985560	9370	9350	9380	9350	3285
405	20250210	144400	5192224810	9350	9330	9350	9330	170
406	20250210	144300	5190636490	9350	9330	9350	9330	463
407	20250210	144200	5186316660	9330	9280	9330	9260	737
408	20250210	144100	5179462600	9300	9250	9300	9250	948
409	20250210	144000	5170673700	9260	9270	9270	9180	1533
410	20250210	143900	5156554560	9270	9240	9270	9240	155
411	20250210	143800	5155120760	9280	9270	9280	9250	1127
412	20250210	143700	5144692420	9280	9280	9280	9270	357
413	20250210	143600	5141380960	9280	9290	9290	9260	257
414	20250210	143500	5138999390	9260	9270	9280	9260	1329
415	20250210	143400	5126680690	9280	9300	9300	9280	3889
416	20250210	143300	5090515390	9340	9340	9340	9300	2431
417	20250210	143200	5067855410	9350	9350	9370	9340	638
418	20250210	143100	5061893930	9380	9350	9380	9350	201
419	20250210	143000	5060014550	9380	9360	9380	9330	411
420	20250210	142900	5056171780	9360	9360	9360	9330	1078
421	20250210	142800	5046092410	9360	9370	9390	9360	647
422	20250210	142700	5040034000	9370	9390	9390	9370	103
423	20250210	142600	5039068850	9360	9380	9380	9360	207
424	20250210	142500	5037129850	9380	9380	9380	9360	38
425	20250210	142400	5036773450	9390	9390	9390	9390	42
426	20250210	142300	5036379070	9390	9350	9390	9350	6
427	20250210	142200	5036322810	9350	9350	9350	9350	1
428	20250210	142100	5036313460	9350	9380	9380	9350	412
429	20250210	142000	5032459990	9380	9400	9400	9380	62
430	20250210	141900	5031877320	9400	9400	9400	9370	219
431	20250210	141800	5029823760	9400	9400	9400	9400	1
432	20250210	141700	5029814360	9370	9370	9370	9350	331
433	20250210	141600	5026716080	9370	9360	9370	9360	50
434	20250210	141500	5026247960	9360	9360	9360	9350	166
435	20250210	141400	5024695780	9360	9420	9420	9320	5068
436	20250210	141300	4977291860	9420	9420	9420	9420	52
437	20250210	141200	4976802020	9420	9420	9420	9380	952
438	20250210	141100	4967861520	9420	9390	9420	9390	118
439	20250210	141000	4966752950	9400	9390	9400	9390	28
440	20250210	140900	4966489890	9390	9400	9400	9390	10
441	20250210	140800	4966395900	9400	9400	9410	9400	573
442	20250210	140700	4961008700	9400	9420	9420	9400	37
443	20250210	140600	4960660760	9420	9420	9420	9420	28
444	20250210	140500	4960397000	9420	9390	9420	9380	340
445	20250210	140400	4957205140	9390	9420	9420	9390	2552
446	20250210	140300	4933241600	9420	9390	9420	9390	167
447	20250210	140200	4931672910	9390	9390	9390	9390	208
448	20250210	140100	4929719790	9390	9420	9420	9390	1247
449	20250210	140000	4918002570	9420	9450	9450	9420	82
450	20250210	135900	4917230070	9450	9450	9450	9450	1
451	20250210	135800	4917220620	9400	9410	9450	9400	554
452	20250210	135700	4912012430	9400	9420	9420	9400	366
453	20250210	135600	4908567220	9400	9430	9430	9400	4016
454	20250210	135500	4870778890	9460	9450	9460	9430	1014
455	20250210	135400	4861206160	9460	9470	9470	9450	351
456	20250210	135300	4857888250	9470	9470	9470	9470	93
457	20250210	135200	4857007540	9510	9480	9510	9470	1224
458	20250210	135100	4845409590	9510	9500	9510	9470	520
459	20250210	135000	4840464680	9540	9450	9540	9450	470
460	20250210	134900	4835999670	9450	9500	9550	9450	7041
461	20250210	134800	4769399000	9550	9550	9550	9500	869
462	20250210	134700	4761116470	9560	9550	9560	9500	559
463	20250210	134600	4755802930	9540	9510	9540	9490	909
464	20250210	134500	4747145640	9520	9500	9520	9490	1172
465	20250210	134400	4736007540	9500	9550	9560	9500	23757
466	20250210	134300	4509848740	9560	9560	9570	9560	215
467	20250210	134200	4507792430	9560	9540	9560	9520	208
468	20250210	134100	4505807790	9530	9560	9580	9530	1551
469	20250210	134000	4491025010	9520	9550	9590	9520	330
470	20250210	133900	4487878750	9540	9550	9550	9540	300
471	20250210	133800	4485016700	9600	9560	9600	9550	737
472	20250210	133700	4477977700	9550	9600	9600	9550	1399
473	20250210	133600	4464606350	9600	9580	9600	9540	1375
474	20250210	133500	4451484020	9540	9550	9550	9530	2181
475	20250210	133400	4430676810	9590	9600	9600	9550	537
476	20250210	133300	4425536160	9610	9560	9610	9560	610
477	20250210	133200	4419696440	9550	9590	9590	9550	495
478	20250210	133100	4414957520	9590	9610	9610	9580	1510
479	20250210	133000	4400476200	9600	9600	9630	9600	328
480	20250210	132900	4397326240	9600	9640	9640	9600	434
481	20250210	132800	4393156850	9630	9620	9630	9620	507
482	20250210	132700	4388278410	9600	9600	9630	9600	1041
483	20250210	132600	4378278910	9610	9600	9610	9600	945
484	20250210	132500	4369197510	9600	9670	9670	9600	1778
485	20250210	132400	4352081660	9700	9700	9700	9700	0
486	20250210	132300	4352081660	9700	9670	9700	9660	368
487	20250210	132200	4348526720	9700	9700	9700	9700	277
488	20250210	132100	4345839820	9700	9680	9700	9650	1093
489	20250210	132000	4335274590	9680	9770	9770	9680	3709
490	20250210	131900	4299322760	9730	9730	9770	9730	404
491	20250210	131800	4295391600	9730	9730	9780	9730	212
492	20250210	131700	4293322050	9730	9780	9780	9730	2107
493	20250210	131600	4272738540	9780	9780	9780	9770	706
494	20250210	131500	4265840110	9780	9740	9780	9740	2424
495	20250210	131400	4242154400	9720	9750	9750	9720	650
496	20250210	131300	4235820890	9750	9740	9770	9740	1109
497	20250210	131200	4225001320	9750	9740	9760	9720	2135
498	20250210	131100	4204182580	9720	9730	9730	9720	329
499	20250210	131000	4200984180	9730	9740	9750	9730	442
500	20250210	130900	4196680290	9740	9730	9740	9720	930
501	20250210	130800	4187630330	9720	9720	9720	9710	1042
502	20250210	130700	4177502120	9710	9690	9710	9690	471
503	20250210	130600	4172932590	9690	9690	9690	9680	816
504	20250210	130500	4165030330	9690	9680	9690	9680	32
505	20250210	130400	4164720270	9680	9670	9680	9670	554
506	20250210	130300	4159363080	9670	9730	9730	9670	1285
507	20250210	130200	4146898600	9730	9710	9730	9700	600
508	20250210	130100	4141070180	9700	9690	9710	9690	699
509	20250210	130000	4134290520	9700	9770	9770	9680	5710
510	20250210	125900	4078793330	9770	9720	9770	9720	6237
511	20250210	125800	4017975320	9730	9690	9730	9660	8331
512	20250210	125700	3937101060	9690	9690	9690	9690	0
513	20250210	125600	3937101060	9690	9630	9690	9630	8786
514	20250210	125500	3852173830	9620	9590	9620	9570	513
515	20250210	125400	3847247560	9580	9570	9580	9570	509
516	20250210	125300	3842376080	9590	9620	9630	9590	1237
517	20250210	125200	3830504320	9610	9530	9610	9530	1354
518	20250210	125100	3817529830	9540	9540	9540	9540	20
519	20250210	125000	3817339030	9530	9530	9530	9530	284
520	20250210	124900	3814632510	9530	9530	9530	9520	178
521	20250210	124800	3812936730	9520	9560	9560	9520	1727
522	20250210	124700	3796474940	9550	9560	9560	9550	641
523	20250210	124600	3790352830	9570	9580	9580	9570	518
524	20250210	124500	3785393160	9580	9610	9610	9580	1011
525	20250210	124400	3775698060	9590	9600	9600	9590	893
526	20250210	124300	3767133620	9600	9590	9620	9580	60
527	20250210	124200	3766558050	9580	9590	9590	9580	272
528	20250210	124100	3763951880	9590	9630	9650	9590	1307
529	20250210	124000	3751356140	9630	9640	9650	9630	575
530	20250210	123900	3745811480	9640	9620	9650	9610	1285
531	20250210	123800	3733428780	9610	9590	9610	9590	1296
532	20250210	123700	3720980490	9580	9580	9580	9580	409
533	20250210	123600	3717062270	9580	9580	9590	9580	407
534	20250210	123500	3713163140	9580	9570	9580	9570	475
535	20250210	123400	3708616210	9600	9560	9600	9560	300
536	20250210	123300	3705747830	9560	9560	9560	9560	140
537	20250210	123200	3704409430	9560	9600	9610	9560	1378
538	20250210	123100	3691222000	9610	9590	9610	9590	4253
539	20250210	123000	3650398720	9580	9570	9580	9560	1948
540	20250210	122900	3631744750	9560	9550	9580	9550	99
541	20250210	122800	3630798080	9560	9580	9580	9540	934
542	20250210	122700	3621884650	9590	9590	9590	9590	218
543	20250210	122600	3619794030	9590	9590	9590	9590	648
544	20250210	122500	3613579710	9590	9550	9590	9550	456
545	20250210	122400	3609206750	9550	9560	9580	9550	992
546	20250210	122300	3599727800	9560	9560	9590	9540	691
547	20250210	122200	3593124700	9540	9550	9560	9540	1221
548	20250210	122100	3581461510	9550	9550	9550	9540	972
549	20250210	122000	3572180780	9560	9570	9570	9560	490
550	20250210	121900	3567493680	9570	9580	9600	9570	1024
551	20250210	121800	3557688940	9580	9590	9600	9580	669
552	20250210	121700	3551267270	9590	9580	9590	9560	433
553	20250210	121600	3547120510	9590	9580	9590	9580	93
554	20250210	121500	3546229250	9570	9600	9610	9560	601
555	20250210	121400	3540473180	9600	9600	9610	9550	4144
556	20250210	121300	3500755310	9610	9570	9610	9570	146
557	20250210	121200	3499356450	9570	9570	9600	9560	1596
558	20250210	121100	3484053530	9600	9590	9600	9570	787
559	20250210	121000	3476516540	9590	9610	9610	9590	1140
560	20250210	120900	3465583470	9620	9610	9620	9600	1191
561	20250210	120800	3454134150	9590	9580	9620	9580	3375
562	20250210	120700	3421732220	9590	9600	9610	9580	841
563	20250210	120600	3413658540	9600	9620	9640	9600	2290
564	20250210	120500	3391623570	9620	9660	9660	9610	4565
565	20250210	120400	3347671390	9660	9650	9690	9650	6736
566	20250210	120300	3282532370	9620	9660	9680	9620	5660
567	20250210	120200	3227833440	9670	9690	9690	9670	11072
568	20250210	120100	3120626860	9690	9630	9690	9610	11435
569	20250210	120000	3010245050	9630	9500	9630	9500	16561
570	20250210	115900	2851700290	9500	9480	9500	9450	6118
571	20250210	115800	2793779680	9480	9410	9480	9400	5047
572	20250210	115700	2746108150	9410	9450	9450	9410	2435
573	20250210	115600	2723152720	9450	9470	9490	9440	7674
574	20250210	115500	2650535220	9470	9340	9470	9330	10552
575	20250210	115400	2551385930	9330	9290	9350	9290	8040
576	20250210	115300	2476514110	9270	9250	9290	9210	3679
577	20250210	115200	2442388780	9260	9210	9280	9210	2711
578	20250210	115100	2417324680	9200	9130	9200	9120	1832
579	20250210	115000	2400537510	9140	9140	9140	9140	104
580	20250210	114900	2399586950	9140	9140	9140	9140	10
581	20250210	114800	2399495550	9130	9150	9150	9130	33
582	20250210	114700	2399193820	9150	9150	9180	9140	183
583	20250210	114600	2397519360	9170	9170	9170	9170	1
584	20250210	114500	2397510190	9170	9200	9200	9150	178
585	20250210	114400	2395877310	9210	9210	9210	9210	0
586	20250210	114300	2395877310	9210	9190	9210	9190	434
587	20250210	114200	2391888710	9190	9220	9220	9190	186
588	20250210	114100	2390177590	9210	9190	9210	9190	394
589	20250210	114000	2386556530	9190	9190	9190	9190	4
590	20250210	113900	2386519770	9200	9150	9200	9150	2
591	20250210	113800	2386501420	9210	9210	9210	9210	0
592	20250210	113700	2386501420	9210	9220	9220	9210	119
593	20250210	113600	2385404730	9210	9210	9210	9210	257
594	20250210	113500	2383037760	9210	9220	9250	9210	2381
595	20250210	113400	2361042650	9220	9210	9220	9210	549
596	20250210	113300	2355984420	9210	9170	9210	9170	1685
597	20250210	113200	2340494230	9170	9170	9170	9170	1366
598	20250210	113100	2327968010	9170	9160	9170	9160	108
599	20250210	113000	2326977680	9170	9110	9170	9110	80
600	20250210	112900	2326247090	9110	9170	9170	9110	34
601	20250210	112800	2325936150	9180	9170	9180	9110	930
602	20250210	112700	2317408700	9170	9120	9170	9110	1129
603	20250210	112600	2307076430	9180	9180	9180	9180	0
604	20250210	112500	2307076430	9180	9180	9180	9160	2727
605	20250210	112400	2282085710	9180	9100	9180	9100	817
606	20250210	112300	2274601610	9100	9100	9150	9080	2632
607	20250210	112200	2250543590	9110	9120	9130	9110	239
608	20250210	112100	2248362070	9100	9100	9130	9100	74
609	20250210	112000	2247687980	9090	9080	9090	9080	7
610	20250210	111900	2247624410	9080	9040	9080	9040	296
611	20250210	111800	2244940830	9040	8990	9040	8990	617
612	20250210	111700	2239368100	9050	9020	9050	8970	4000
613	20250210	111600	2203358290	9030	9070	9070	9030	5603
614	20250210	111500	2152758260	9070	9050	9070	9040	188
615	20250210	111400	2151056710	9040	9050	9050	9030	4383
616	20250210	111300	2111433540	9050	9120	9120	9050	3021
617	20250210	111200	2083980160	9120	9150	9150	9120	753
618	20250210	111100	2077105070	9150	9190	9190	9150	3177
619	20250210	111000	2047964700	9180	9180	9180	9180	61
620	20250210	110900	2047404720	9180	9190	9220	9180	691
621	20250210	110800	2041049610	9190	9210	9260	9190	988
622	20250210	110700	2031951020	9210	9200	9270	9200	634
623	20250210	110600	2026101370	9200	9270	9270	9200	6006
624	20250210	110500	1970658110	9270	9270	9280	9270	772
625	20250210	110400	1963500930	9280	9280	9280	9280	528
626	20250210	110300	1958601090	9280	9280	9290	9280	106
627	20250210	110200	1957617390	9290	9280	9290	9270	1459
628	20250210	110100	1944077040	9270	9260	9270	9260	1666
629	20250210	110000	1928642960	9260	9260	9260	9260	293
630	20250210	105900	1925929780	9240	9260	9260	9240	2380
631	20250210	105800	1903907300	9250	9250	9260	9250	915
632	20250210	105700	1895441800	9250	9260	9260	9250	478
633	20250210	105600	1891016600	9250	9250	9260	9250	273
634	20250210	105500	1888491050	9250	9260	9260	9240	1094
635	20250210	105400	1878370940	9260	9260	9270	9250	1382
636	20250210	105300	1865570000	9270	9230	9270	9230	4973
637	20250210	105200	1819581390	9240	9220	9250	9220	887
638	20250210	105100	1811387580	9220	9200	9220	9200	3427
639	20250210	105000	1779835460	9200	9210	9210	9200	2089
640	20250210	104900	1760612850	9200	9200	9200	9190	609
641	20250210	104800	1755012580	9170	9210	9210	9170	620
642	20250210	104700	1749307640	9210	9180	9210	9180	1777
643	20250210	104600	1732959390	9180	9160	9180	9160	1348
644	20250210	104500	1720611580	9160	9200	9200	9130	340
645	20250210	104400	1717494470	9200	9190	9200	9160	3678
646	20250210	104300	1683681940	9160	9170	9190	9160	2840
647	20250210	104200	1657634070	9160	9130	9170	9130	552
648	20250210	104100	1652582170	9120	9100	9150	9090	16090
649	20250210	104000	1505996530	9090	9090	9100	9090	792
650	20250210	103900	1498797220	9090	9080	9090	9080	1889
651	20250210	103800	1481626560	9080	9080	9090	9080	268
652	20250210	103700	1479191490	9080	9060	9080	9060	1285
653	20250210	103600	1467530720	9050	9030	9060	9030	1550
654	20250210	103500	1453500590	9030	9030	9030	9020	811
655	20250210	103400	1446182260	9030	9040	9040	9030	1326
656	20250210	103300	1434197840	9030	9040	9040	9030	375
657	20250210	103200	1430811340	9030	9030	9030	9020	382
658	20250210	103100	1427361990	9030	9040	9040	9030	915
659	20250210	103000	1419091400	9030	9040	9040	9030	239
660	20250210	102900	1416930870	9040	9040	9040	9040	91
661	20250210	102800	1416108230	9040	9040	9050	9040	199
662	20250210	102700	1414309070	9040	9050	9050	9040	917
663	20250210	102600	1406013970	9050	9050	9060	9050	62
664	20250210	102500	1405452670	9060	9050	9060	9050	694
665	20250210	102400	1399170470	9040	9000	9040	9000	805
666	20250210	102300	1391905890	9000	9000	9000	9000	1091
667	20250210	102200	1382086890	9000	9000	9000	9000	943
668	20250210	102100	1373599890	9000	9000	9000	8990	144
669	20250210	102000	1372304510	9000	9000	9020	9000	577
670	20250210	101900	1367111490	9000	9000	9000	9000	100
671	20250210	101800	1366211490	9000	8990	9000	8990	1298
672	20250210	101700	1354540030	8990	9010	9010	8990	1350
673	20250210	101600	1342400500	9020	9040	9040	9020	854
674	20250210	101500	1334688120	9040	9040	9040	9040	361
675	20250210	101400	1331424680	9050	9070	9070	9050	1235
676	20250210	101300	1320229810	9060	9050	9060	9040	1670
677	20250210	101200	1305107630	9040	9030	9040	9030	264
678	20250210	101100	1302722170	9040	9010	9040	9000	113
679	20250210	101000	1301703380	9000	8990	9000	8990	60
680	20250210	100900	1301163680	8990	9050	9050	8990	119
681	20250210	100800	1300093270	9050	8990	9050	8990	3588
682	20250210	100700	1267745930	9000	9000	9000	8990	229
683	20250210	100600	1265685930	9000	9020	9030	9000	625
684	20250210	100500	1260054220	9020	9000	9020	9000	249
685	20250210	100400	1257811440	9000	9030	9030	9000	1364
686	20250210	100300	1245532980	9030	9030	9030	9030	447
687	20250210	100200	1241496570	9030	9030	9030	9010	1460
688	20250210	100100	1228315110	9030	9000	9030	8990	1079
689	20250210	100000	1218593530	8990	8980	9010	8980	153
690	20250210	095900	1217217430	9020	9010	9040	8980	631
691	20250210	095800	1211526780	8980	9020	9040	8980	1248
692	20250210	095700	1200254030	9030	8980	9040	8980	5894
693	20250210	095600	1147110140	8970	8940	8970	8940	1764
694	20250210	095500	1131325930	8940	8850	8940	8820	2555
695	20250210	095400	1108606540	8860	8880	8880	8860	1408
696	20250210	095300	1096110770	8880	8890	8890	8880	629
697	20250210	095200	1090523660	8890	8930	8930	8890	940
698	20250210	095100	1082157990	8930	8900	8940	8900	1467
699	20250210	095000	1069047720	8940	8940	8950	8940	186
700	20250210	094900	1067384260	8950	8890	8950	8890	1066
701	20250210	094800	1057861310	8890	8950	8950	8890	1931
702	20250210	094700	1040597970	8950	8950	8950	8940	2744
703	20250210	094600	1016050160	8950	8890	8950	8890	6069
704	20250210	094500	961887390	8870	8880	8890	8870	1160
705	20250210	094400	951586680	8880	8860	8900	8860	2856
706	20250210	094300	926208170	8880	8860	8890	8860	2051
707	20250210	094200	908002600	8860	8860	8870	8840	871
708	20250210	094100	900281140	8870	8760	8890	8760	6782
709	20250210	094000	840375020	8780	8720	8780	8720	2973
710	20250210	093900	814376820	8700	8690	8720	8690	2245
711	20250210	093800	794832940	8680	8680	8680	8680	72
712	20250210	093700	794207980	8680	8650	8680	8650	320
713	20250210	093600	791431250	8660	8640	8680	8630	108
714	20250210	093500	790498620	8640	8610	8640	8610	212
715	20250210	093400	788670610	8590	8590	8590	8590	303
716	20250210	093300	786067840	8590	8610	8610	8590	3168
717	20250210	093200	758844870	8610	8600	8610	8600	1609
718	20250210	093100	745006000	8600	8650	8650	8600	7956
719	20250210	093000	676486920	8650	8650	8680	8640	977
720	20250210	092900	668020880	8650	8680	8680	8650	1832
721	20250210	092800	652155120	8680	8680	8680	8680	651
722	20250210	092700	646504440	8690	8710	8710	8680	2356
723	20250210	092600	626020280	8700	8710	8710	8700	550
724	20250210	092500	621235180	8710	8710	8710	8710	221
725	20250210	092400	619310270	8710	8710	8720	8700	1921
726	20250210	092300	602587150	8710	8730	8730	8710	1345
727	20250210	092200	590852870	8740	8750	8760	8740	2029
728	20250210	092100	573107920	8750	8750	8760	8750	1258
729	20250210	092000	562099900	8750	8760	8760	8750	82
730	20250210	091900	561382380	8720	8760	8770	8720	1813
731	20250210	091800	545513490	8760	8750	8760	8740	1200
732	20250210	091700	535009750	8740	8740	8750	8740	269
733	20250210	091600	532657390	8770	8770	8770	8730	482
734	20250210	091500	528437720	8770	8730	8770	8730	607
735	20250210	091400	523116020	8730	8730	8730	8710	562
736	20250210	091300	518217200	8730	8800	8800	8730	1216
737	20250210	091200	507535610	8800	8610	8800	8610	4289
738	20250210	091100	470329680	8610	8620	8620	8600	3857
739	20250210	091000	437116920	8610	8640	8640	8600	1499
740	20250210	090900	424202000	8630	8610	8630	8610	924
741	20250210	090800	416239440	8600	8630	8630	8600	5633
742	20250210	090700	367760650	8620	8650	8650	8610	7822
743	20250210	090600	300284490	8650	8660	8680	8640	4345
744	20250210	090500	262644920	8660	8740	8740	8660	7130
745	20250210	090400	200664830	8720	8720	8720	8710	2989
746	20250210	090300	174605920	8720	8720	8740	8710	1838
747	20250210	090200	158578300	8720	8760	8760	8720	3933
748	20250210	090100	124180990	8760	8770	8770	8760	3312
749	20250210	090000	95144550	8770	8810	8810	8760	10663