KissMeData/466410/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	215400	1740044700	16960	16960	16960	16960	605
3	20250218	215300	1740044700	16960	16960	16960	16960	0
4	20250218	215200	1740044700	16960	16960	16960	16960	0
5	20250218	215100	1740044700	16960	16960	16960	16960	0
6	20250218	215000	1740044700	16960	16960	16960	16960	0
7	20250218	214900	1740044700	16960	16960	16960	16960	0
8	20250218	214800	1740044700	16960	16960	16960	16960	0
9	20250218	214700	1740044700	16960	16960	16960	16960	0
10	20250218	214600	1740044700	16960	16960	16960	16960	0
11	20250218	214500	1740044700	16960	16960	16960	16960	0
12	20250218	214400	1740044700	16960	16960	16960	16960	0
13	20250218	214300	1740044700	16960	16960	16960	16960	0
14	20250218	214200	1740044700	16960	16960	16960	16960	0
15	20250218	214100	1740044700	16960	16960	16960	16960	0
16	20250218	214000	1740044700	16960	16960	16960	16960	0
17	20250218	213900	1740044700	16960	16960	16960	16960	0
18	20250218	213800	1740044700	16960	16960	16960	16960	0
19	20250218	213700	1740044700	16960	16960	16960	16960	0
20	20250218	213600	1740044700	16960	16960	16960	16960	0
21	20250218	213500	1740044700	16960	16960	16960	16960	0
22	20250218	213400	1740044700	16960	16960	16960	16960	0
23	20250218	213300	1740044700	16960	16960	16960	16960	0
24	20250218	213200	1740044700	16960	16960	16960	16960	0
25	20250218	213100	1740044700	16960	16960	16960	16960	0
26	20250218	213000	1740044700	16960	16960	16960	16960	0
27	20250218	212900	1740044700	16960	16960	16960	16960	0
28	20250218	212800	1740044700	16960	16960	16960	16960	0
29	20250218	212700	1740044700	16960	16960	16960	16960	0
30	20250218	212600	1740044700	16960	16960	16960	16960	0
31	20250218	212500	1740044700	16960	16960	16960	16960	0
32	20250218	212400	1740044700	16960	16960	16960	16960	605
33	20250218	212300	1740044700	16960	16960	16960	16960	0
34	20250218	212200	1740044700	16960	16960	16960	16960	0
35	20250218	212100	1740044700	16960	16960	16960	16960	0
36	20250218	212000	1740044700	16960	16960	16960	16960	0
37	20250218	211900	1740044700	16960	16960	16960	16960	0
38	20250218	211800	1740044700	16960	16960	16960	16960	0
39	20250218	211700	1740044700	16960	16960	16960	16960	0
40	20250218	211600	1740044700	16960	16960	16960	16960	0
41	20250218	211500	1740044700	16960	16960	16960	16960	0
42	20250218	211400	1740044700	16960	16960	16960	16960	0
43	20250218	211300	1740044700	16960	16960	16960	16960	0
44	20250218	211200	1740044700	16960	16960	16960	16960	0
45	20250218	211100	1740044700	16960	16960	16960	16960	0
46	20250218	211000	1740044700	16960	16960	16960	16960	0
47	20250218	210900	1740044700	16960	16960	16960	16960	0
48	20250218	210800	1740044700	16960	16960	16960	16960	0
49	20250218	210700	1740044700	16960	16960	16960	16960	0
50	20250218	210600	1740044700	16960	16960	16960	16960	0
51	20250218	210500	1740044700	16960	16960	16960	16960	0
52	20250218	210400	1740044700	16960	16960	16960	16960	0
53	20250218	210300	1740044700	16960	16960	16960	16960	0
54	20250218	210200	1740044700	16960	16960	16960	16960	0
55	20250218	210100	1740044700	16960	16960	16960	16960	0
56	20250218	210000	1740044700	16960	16960	16960	16960	0
57	20250218	205900	1740044700	16960	16960	16960	16960	0
58	20250218	205800	1740044700	16960	16960	16960	16960	0
59	20250218	205700	1740044700	16960	16960	16960	16960	0
60	20250218	205600	1740044700	16960	16960	16960	16960	0
61	20250218	205500	1740044700	16960	16960	16960	16960	0
62	20250218	205400	1740044700	16960	16960	16960	16960	605
63	20250218	205300	1740044700	16960	16960	16960	16960	0
64	20250218	205200	1740044700	16960	16960	16960	16960	0
65	20250218	205100	1740044700	16960	16960	16960	16960	0
66	20250218	205000	1740044700	16960	16960	16960	16960	0
67	20250218	204900	1740044700	16960	16960	16960	16960	0
68	20250218	204800	1740044700	16960	16960	16960	16960	0
69	20250218	204700	1740044700	16960	16960	16960	16960	0
70	20250218	204600	1740044700	16960	16960	16960	16960	0
71	20250218	204500	1740044700	16960	16960	16960	16960	0
72	20250218	204400	1740044700	16960	16960	16960	16960	0
73	20250218	204300	1740044700	16960	16960	16960	16960	0
74	20250218	204200	1740044700	16960	16960	16960	16960	0
75	20250218	204100	1740044700	16960	16960	16960	16960	0
76	20250218	204000	1740044700	16960	16960	16960	16960	0
77	20250218	203900	1740044700	16960	16960	16960	16960	0
78	20250218	203800	1740044700	16960	16960	16960	16960	0
79	20250218	203700	1740044700	16960	16960	16960	16960	0
80	20250218	203600	1740044700	16960	16960	16960	16960	0
81	20250218	203500	1740044700	16960	16960	16960	16960	0
82	20250218	203400	1740044700	16960	16960	16960	16960	0
83	20250218	203300	1740044700	16960	16960	16960	16960	0
84	20250218	203200	1740044700	16960	16960	16960	16960	0
85	20250218	203100	1740044700	16960	16960	16960	16960	0
86	20250218	203000	1740044700	16960	16960	16960	16960	0
87	20250218	202900	1740044700	16960	16960	16960	16960	0
88	20250218	202800	1740044700	16960	16960	16960	16960	0
89	20250218	202700	1740044700	16960	16960	16960	16960	0
90	20250218	202600	1740044700	16960	16960	16960	16960	0
91	20250218	202500	1740044700	16960	16960	16960	16960	0
92	20250218	202400	1740044700	16960	16960	16960	16960	605
93	20250218	202300	1740044700	16960	16960	16960	16960	0
94	20250218	202200	1740044700	16960	16960	16960	16960	0
95	20250218	202100	1740044700	16960	16960	16960	16960	0
96	20250218	202000	1740044700	16960	16960	16960	16960	0
97	20250218	201900	1740044700	16960	16960	16960	16960	0
98	20250218	201800	1740044700	16960	16960	16960	16960	0
99	20250218	201700	1740044700	16960	16960	16960	16960	0
100	20250218	201600	1740044700	16960	16960	16960	16960	0
101	20250218	201500	1740044700	16960	16960	16960	16960	0
102	20250218	201400	1740044700	16960	16960	16960	16960	0
103	20250218	201300	1740044700	16960	16960	16960	16960	0
104	20250218	201200	1740044700	16960	16960	16960	16960	0
105	20250218	201100	1740044700	16960	16960	16960	16960	0
106	20250218	201000	1740044700	16960	16960	16960	16960	0
107	20250218	200900	1740044700	16960	16960	16960	16960	0
108	20250218	200800	1740044700	16960	16960	16960	16960	0
109	20250218	200700	1740044700	16960	16960	16960	16960	0
110	20250218	200600	1740044700	16960	16960	16960	16960	0
111	20250218	200500	1740044700	16960	16960	16960	16960	0
112	20250218	200400	1740044700	16960	16960	16960	16960	0
113	20250218	200300	1740044700	16960	16960	16960	16960	0
114	20250218	200200	1740044700	16960	16960	16960	16960	0
115	20250218	200100	1740044700	16960	16960	16960	16960	0
116	20250218	200000	1740044700	16960	16960	16960	16960	0
117	20250218	195900	1740044700	16960	16960	16960	16960	0
118	20250218	195800	1740044700	16960	16960	16960	16960	0
119	20250218	195700	1740044700	16960	16960	16960	16960	0
120	20250218	195600	1740044700	16960	16960	16960	16960	0
121	20250218	195500	1740044700	16960	16960	16960	16960	0
122	20250218	195400	1740044700	16960	16960	16960	16960	605
123	20250218	195300	1740044700	16960	16960	16960	16960	0
124	20250218	195200	1740044700	16960	16960	16960	16960	0
125	20250218	195100	1740044700	16960	16960	16960	16960	0
126	20250218	195000	1740044700	16960	16960	16960	16960	0
127	20250218	194900	1740044700	16960	16960	16960	16960	0
128	20250218	194800	1740044700	16960	16960	16960	16960	0
129	20250218	194700	1740044700	16960	16960	16960	16960	0
130	20250218	194600	1740044700	16960	16960	16960	16960	0
131	20250218	194500	1740044700	16960	16960	16960	16960	0
132	20250218	194400	1740044700	16960	16960	16960	16960	0
133	20250218	194300	1740044700	16960	16960	16960	16960	0
134	20250218	194200	1740044700	16960	16960	16960	16960	0
135	20250218	194100	1740044700	16960	16960	16960	16960	0
136	20250218	194000	1740044700	16960	16960	16960	16960	0
137	20250218	193900	1740044700	16960	16960	16960	16960	0
138	20250218	193800	1740044700	16960	16960	16960	16960	0
139	20250218	193700	1740044700	16960	16960	16960	16960	0
140	20250218	193600	1740044700	16960	16960	16960	16960	0
141	20250218	193500	1740044700	16960	16960	16960	16960	0
142	20250218	193400	1740044700	16960	16960	16960	16960	0
143	20250218	193300	1740044700	16960	16960	16960	16960	0
144	20250218	193200	1740044700	16960	16960	16960	16960	0
145	20250218	193100	1740044700	16960	16960	16960	16960	0
146	20250218	193000	1740044700	16960	16960	16960	16960	0
147	20250218	192900	1740044700	16960	16960	16960	16960	0
148	20250218	192800	1740044700	16960	16960	16960	16960	0
149	20250218	192700	1740044700	16960	16960	16960	16960	0
150	20250218	192600	1740044700	16960	16960	16960	16960	0
151	20250218	192500	1740044700	16960	16960	16960	16960	0
152	20250218	192400	1740044700	16960	16960	16960	16960	605
153	20250218	192300	1740044700	16960	16960	16960	16960	0
154	20250218	192200	1740044700	16960	16960	16960	16960	0
155	20250218	192100	1740044700	16960	16960	16960	16960	0
156	20250218	192000	1740044700	16960	16960	16960	16960	0
157	20250218	191900	1740044700	16960	16960	16960	16960	0
158	20250218	191800	1740044700	16960	16960	16960	16960	0
159	20250218	191700	1740044700	16960	16960	16960	16960	0
160	20250218	191600	1740044700	16960	16960	16960	16960	0
161	20250218	191500	1740044700	16960	16960	16960	16960	0
162	20250218	191400	1740044700	16960	16960	16960	16960	0
163	20250218	191300	1740044700	16960	16960	16960	16960	0
164	20250218	191200	1740044700	16960	16960	16960	16960	0
165	20250218	191100	1740044700	16960	16960	16960	16960	0
166	20250218	191000	1740044700	16960	16960	16960	16960	0
167	20250218	190900	1740044700	16960	16960	16960	16960	0
168	20250218	190800	1740044700	16960	16960	16960	16960	0
169	20250218	190700	1740044700	16960	16960	16960	16960	0
170	20250218	190600	1740044700	16960	16960	16960	16960	0
171	20250218	190500	1740044700	16960	16960	16960	16960	0
172	20250218	190400	1740044700	16960	16960	16960	16960	0
173	20250218	190300	1740044700	16960	16960	16960	16960	0
174	20250218	190200	1740044700	16960	16960	16960	16960	0
175	20250218	190100	1740044700	16960	16960	16960	16960	0
176	20250218	190000	1740044700	16960	16960	16960	16960	0
177	20250218	185900	1740044700	16960	16960	16960	16960	0
178	20250218	185800	1740044700	16960	16960	16960	16960	0
179	20250218	185700	1740044700	16960	16960	16960	16960	0
180	20250218	185600	1740044700	16960	16960	16960	16960	0
181	20250218	185500	1740044700	16960	16960	16960	16960	0
182	20250218	185400	1740044700	16960	16960	16960	16960	605
183	20250218	185300	1740044700	16960	16960	16960	16960	0
184	20250218	185200	1740044700	16960	16960	16960	16960	0
185	20250218	185100	1740044700	16960	16960	16960	16960	0
186	20250218	185000	1740044700	16960	16960	16960	16960	0
187	20250218	184900	1740044700	16960	16960	16960	16960	0
188	20250218	184800	1740044700	16960	16960	16960	16960	0
189	20250218	184700	1740044700	16960	16960	16960	16960	0
190	20250218	184600	1740044700	16960	16960	16960	16960	0
191	20250218	184500	1740044700	16960	16960	16960	16960	0
192	20250218	184400	1740044700	16960	16960	16960	16960	0
193	20250218	184300	1740044700	16960	16960	16960	16960	0
194	20250218	184200	1740044700	16960	16960	16960	16960	0
195	20250218	184100	1740044700	16960	16960	16960	16960	0
196	20250218	184000	1740044700	16960	16960	16960	16960	0
197	20250218	183900	1740044700	16960	16960	16960	16960	0
198	20250218	183800	1740044700	16960	16960	16960	16960	0
199	20250218	183700	1740044700	16960	16960	16960	16960	0
200	20250218	183600	1740044700	16960	16960	16960	16960	0
201	20250218	183500	1740044700	16960	16960	16960	16960	0
202	20250218	183400	1740044700	16960	16960	16960	16960	0
203	20250218	183300	1740044700	16960	16960	16960	16960	0
204	20250218	183200	1740044700	16960	16960	16960	16960	0
205	20250218	183100	1740044700	16960	16960	16960	16960	0
206	20250218	183000	1740044700	16960	16960	16960	16960	0
207	20250218	182900	1740044700	16960	16960	16960	16960	0
208	20250218	182800	1740044700	16960	16960	16960	16960	0
209	20250218	182700	1740044700	16960	16960	16960	16960	0
210	20250218	182600	1740044700	16960	16960	16960	16960	0
211	20250218	182500	1740044700	16960	16960	16960	16960	0
212	20250218	182400	1740044700	16960	16960	16960	16960	605
213	20250218	182300	1740044700	16960	16960	16960	16960	0
214	20250218	182200	1740044700	16960	16960	16960	16960	0
215	20250218	182100	1740044700	16960	16960	16960	16960	0
216	20250218	182000	1740044700	16960	16960	16960	16960	0
217	20250218	181900	1740044700	16960	16960	16960	16960	0
218	20250218	181800	1740044700	16960	16960	16960	16960	0
219	20250218	181700	1740044700	16960	16960	16960	16960	0
220	20250218	181600	1740044700	16960	16960	16960	16960	0
221	20250218	181500	1740044700	16960	16960	16960	16960	0
222	20250218	181400	1740044700	16960	16960	16960	16960	0
223	20250218	181300	1740044700	16960	16960	16960	16960	0
224	20250218	181200	1740044700	16960	16960	16960	16960	0
225	20250218	181100	1740044700	16960	16960	16960	16960	0
226	20250218	181000	1740044700	16960	16960	16960	16960	0
227	20250218	180900	1740044700	16960	16960	16960	16960	0
228	20250218	180800	1740044700	16960	16960	16960	16960	0
229	20250218	180700	1740044700	16960	16960	16960	16960	0
230	20250218	180600	1740044700	16960	16960	16960	16960	0
231	20250218	180500	1740044700	16960	16960	16960	16960	0
232	20250218	180400	1740044700	16960	16960	16960	16960	0
233	20250218	180300	1740044700	16960	16960	16960	16960	0
234	20250218	180200	1740044700	16960	16960	16960	16960	0
235	20250218	180100	1740044700	16960	16960	16960	16960	0
236	20250218	180000	1740044700	16960	16960	16960	16960	0
237	20250218	175900	1740044700	16960	16960	16960	16960	0
238	20250218	175800	1740044700	16960	16960	16960	16960	0
239	20250218	175700	1740044700	16960	16960	16960	16960	0
240	20250218	175600	1740044700	16960	16960	16960	16960	0
241	20250218	175500	1740044700	16960	16960	16960	16960	0
242	20250218	175400	1740044700	16960	16960	16960	16960	605
243	20250218	175300	1740044700	16960	16960	16960	16960	0
244	20250218	175200	1740044700	16960	16960	16960	16960	0
245	20250218	175100	1740044700	16960	16960	16960	16960	0
246	20250218	175000	1740044700	16960	16960	16960	16960	0
247	20250218	174900	1740044700	16960	16960	16960	16960	0
248	20250218	174800	1740044700	16960	16960	16960	16960	0
249	20250218	174700	1740044700	16960	16960	16960	16960	0
250	20250218	174600	1740044700	16960	16960	16960	16960	0
251	20250218	174500	1740044700	16960	16960	16960	16960	0
252	20250218	174400	1740044700	16960	16960	16960	16960	0
253	20250218	174300	1740044700	16960	16960	16960	16960	0
254	20250218	174200	1740044700	16960	16960	16960	16960	0
255	20250218	174100	1740044700	16960	16960	16960	16960	0
256	20250218	174000	1740044700	16960	16960	16960	16960	0
257	20250218	173900	1740044700	16960	16960	16960	16960	0
258	20250218	173800	1740044700	16960	16960	16960	16960	0
259	20250218	173700	1740044700	16960	16960	16960	16960	0
260	20250218	173600	1740044700	16960	16960	16960	16960	0
261	20250218	173500	1740044700	16960	16960	16960	16960	0
262	20250218	173400	1740044700	16960	16960	16960	16960	0
263	20250218	173300	1740044700	16960	16960	16960	16960	0
264	20250218	173200	1740044700	16960	16960	16960	16960	0
265	20250218	173100	1740044700	16960	16960	16960	16960	0
266	20250218	173000	1740044700	16960	16960	16960	16960	0
267	20250218	172900	1740044700	16960	16960	16960	16960	0
268	20250218	172800	1740044700	16960	16960	16960	16960	0
269	20250218	172700	1740044700	16960	16960	16960	16960	0
270	20250218	172600	1740044700	16960	16960	16960	16960	0
271	20250218	172500	1740044700	16960	16960	16960	16960	0
272	20250218	172400	1740044700	16960	16960	16960	16960	605
273	20250218	172300	1740044700	16960	16960	16960	16960	0
274	20250218	172200	1740044700	16960	16960	16960	16960	0
275	20250218	172100	1740044700	16960	16960	16960	16960	0
276	20250218	172000	1740044700	16960	16960	16960	16960	0
277	20250218	171900	1740044700	16960	16960	16960	16960	0
278	20250218	171800	1740044700	16960	16960	16960	16960	0
279	20250218	171700	1740044700	16960	16960	16960	16960	0
280	20250218	171600	1740044700	16960	16960	16960	16960	0
281	20250218	171500	1740044700	16960	16960	16960	16960	0
282	20250218	171400	1740044700	16960	16960	16960	16960	0
283	20250218	171300	1740044700	16960	16960	16960	16960	0
284	20250218	171200	1740044700	16960	16960	16960	16960	0
285	20250218	171100	1740044700	16960	16960	16960	16960	0
286	20250218	171000	1740044700	16960	16960	16960	16960	0
287	20250218	170900	1740044700	16960	16960	16960	16960	0
288	20250218	170800	1740044700	16960	16960	16960	16960	0
289	20250218	170700	1740044700	16960	16960	16960	16960	0
290	20250218	170600	1740044700	16960	16960	16960	16960	0
291	20250218	170500	1740044700	16960	16960	16960	16960	0
292	20250218	170400	1740044700	16960	16960	16960	16960	0
293	20250218	170300	1740044700	16960	16960	16960	16960	0
294	20250218	170200	1740044700	16960	16960	16960	16960	0
295	20250218	170100	1740044700	16960	16960	16960	16960	0
296	20250218	170000	1740044700	16960	16960	16960	16960	0
297	20250218	165900	1740044700	16960	16960	16960	16960	0
298	20250218	165800	1740044700	16960	16960	16960	16960	0
299	20250218	165700	1740044700	16960	16960	16960	16960	0
300	20250218	165600	1740044700	16960	16960	16960	16960	0
301	20250218	165500	1740044700	16960	16960	16960	16960	0
302	20250218	165400	1740044700	16960	16960	16960	16960	605
303	20250218	165300	1740044700	16960	16960	16960	16960	0
304	20250218	165200	1740044700	16960	16960	16960	16960	0
305	20250218	165100	1740044700	16960	16960	16960	16960	0
306	20250218	165000	1740044700	16960	16960	16960	16960	0
307	20250218	164900	1740044700	16960	16960	16960	16960	0
308	20250218	164800	1740044700	16960	16960	16960	16960	0
309	20250218	164700	1740044700	16960	16960	16960	16960	0
310	20250218	164600	1740044700	16960	16960	16960	16960	0
311	20250218	164500	1740044700	16960	16960	16960	16960	0
312	20250218	164400	1740044700	16960	16960	16960	16960	0
313	20250218	164300	1740044700	16960	16960	16960	16960	0
314	20250218	164200	1740044700	16960	16960	16960	16960	0
315	20250218	164100	1740044700	16960	16960	16960	16960	0
316	20250218	164000	1740044700	16960	16960	16960	16960	0
317	20250218	163900	1740044700	16960	16960	16960	16960	0
318	20250218	163800	1740044700	16960	16960	16960	16960	0
319	20250218	163700	1740044700	16960	16960	16960	16960	0
320	20250218	163600	1740044700	16960	16960	16960	16960	0
321	20250218	163500	1740044700	16960	16960	16960	16960	0
322	20250218	163400	1740044700	16960	16960	16960	16960	0
323	20250218	163300	1740044700	16960	16960	16960	16960	0
324	20250218	163200	1740044700	16960	16960	16960	16960	0
325	20250218	163100	1740044700	16960	16960	16960	16960	0
326	20250218	163000	1740044700	16960	16960	16960	16960	0
327	20250218	162900	1740044700	16960	16960	16960	16960	0
328	20250218	162800	1740044700	16960	16960	16960	16960	0
329	20250218	162700	1740044700	16960	16960	16960	16960	0
330	20250218	162600	1740044700	16960	16960	16960	16960	0
331	20250218	162500	1740044700	16960	16960	16960	16960	0
332	20250218	162400	1740044700	16960	16960	16960	16960	605
333	20250218	162300	1740044700	16960	16960	16960	16960	0
334	20250218	162200	1740044700	16960	16960	16960	16960	0
335	20250218	162100	1740044700	16960	16960	16960	16960	0
336	20250218	162000	1740044700	16960	16960	16960	16960	0
337	20250218	161900	1740044700	16960	16960	16960	16960	0
338	20250218	161800	1740044700	16960	16960	16960	16960	0
339	20250218	161700	1740044700	16960	16960	16960	16960	0
340	20250218	161600	1740044700	16960	16960	16960	16960	0
341	20250218	161500	1740044700	16960	16960	16960	16960	0
342	20250218	161400	1740044700	16960	16960	16960	16960	0
343	20250218	161300	1740044700	16960	16960	16960	16960	0
344	20250218	161200	1740044700	16960	16960	16960	16960	0
345	20250218	161100	1740044700	16960	16960	16960	16960	0
346	20250218	161000	1740044700	16960	16960	16960	16960	0
347	20250218	160900	1740044700	16960	16960	16960	16960	0
348	20250218	160800	1740044700	16960	16960	16960	16960	0
349	20250218	160700	1740044700	16960	16960	16960	16960	0
350	20250218	160600	1740044700	16960	16960	16960	16960	0
351	20250218	160500	1740044700	16960	16960	16960	16960	0
352	20250218	160400	1740044700	16960	16960	16960	16960	0
353	20250218	160300	1740044700	16960	16960	16960	16960	0
354	20250218	160200	1740044700	16960	16960	16960	16960	0
355	20250218	160100	1740044700	16960	16960	16960	16960	0
356	20250218	160000	1740044700	16960	16960	16960	16960	0
357	20250218	155900	1740044700	16960	16960	16960	16960	0
358	20250218	155800	1740044700	16960	16960	16960	16960	0
359	20250218	155700	1740044700	16960	16960	16960	16960	0
360	20250218	155600	1740044700	16960	16960	16960	16960	0
361	20250218	155500	1740044700	16960	16960	16960	16960	0
362	20250218	155400	1740044700	16960	16960	16960	16960	605
363	20250218	155300	1740044700	16960	16960	16960	16960	0
364	20250218	155200	1740044700	16960	16960	16960	16960	0
365	20250218	155100	1740044700	16960	16960	16960	16960	0
366	20250218	155000	1740044700	16960	16960	16960	16960	0
367	20250218	154900	1740044700	16960	16960	16960	16960	0
368	20250218	154800	1740044700	16960	16960	16960	16960	0
369	20250218	154700	1740044700	16960	16960	16960	16960	0
370	20250218	154600	1740044700	16960	16960	16960	16960	0
371	20250218	154500	1740044700	16960	16960	16960	16960	0
372	20250218	154400	1740044700	16960	16960	16960	16960	0
373	20250218	154300	1740044700	16960	16960	16960	16960	0
374	20250218	154200	1740044700	16960	16960	16960	16960	0
375	20250218	154100	1740044700	16960	16960	16960	16960	0
376	20250218	154000	1740044700	16960	16960	16960	16960	0
377	20250218	153900	1740044700	16960	16960	16960	16960	0
378	20250218	153800	1740044700	16960	16960	16960	16960	0
379	20250218	153700	1740044700	16960	16960	16960	16960	0
380	20250218	153600	1740044700	16960	16960	16960	16960	0
381	20250218	153500	1740044700	16960	16960	16960	16960	0
382	20250218	153400	1740044700	16960	16960	16960	16960	0
383	20250218	153300	1740044700	16960	16960	16960	16960	0
384	20250218	153200	1740044700	16960	16960	16960	16960	0
385	20250218	153100	1740044700	16960	16960	16960	16960	0
386	20250218	153000	1740044700	16960	16960	16960	16960	605
387	20250218	152900	1729783900	16940	16940	16940	16940	0
388	20250218	152800	1729783900	16940	16940	16940	16940	0
389	20250218	152700	1729783900	16940	16940	16940	16940	0
390	20250218	152600	1729783900	16940	16940	16940	16940	0
391	20250218	152500	1729783900	16940	16940	16940	16940	0
392	20250218	152400	1729783900	16940	16940	16940	16940	0
393	20250218	152300	1729783900	16940	16940	16940	16940	0
394	20250218	152200	1729783900	16940	16940	16940	16940	0
395	20250218	152100	1729783900	16940	16940	16940	16940	0
396	20250218	152000	1729783900	16940	16940	16940	16940	0
397	20250218	151900	1729783900	16940	16960	16960	16930	867
398	20250218	151800	1715090510	16960	17010	17020	16960	594
399	20250218	151700	1705007140	17000	17020	17020	17000	51
400	20250218	151600	1704140060	16990	17020	17020	16990	8
401	20250218	151500	1704003990	17030	17000	17030	16990	456
402	20250218	151400	1696251530	17000	17000	17000	16990	556
403	20250218	151300	1686800060	17000	17000	17000	17000	17
404	20250218	151200	1686511060	16990	17000	17000	16990	242
405	20250218	151100	1682397360	17000	17000	17000	17000	583
406	20250218	151000	1672486360	17000	16990	17000	16990	428
407	20250218	150900	1665211030	17000	17000	17000	17000	2
408	20250218	150800	1665177030	17000	17000	17000	17000	19
409	20250218	150700	1664854030	17000	16990	17000	16980	234
410	20250218	150600	1660879120	17000	17000	17000	17000	7
411	20250218	150500	1660760120	17000	17000	17000	17000	2
412	20250218	150400	1660726120	16980	17020	17020	16980	75
413	20250218	150300	1659452030	17020	17020	17020	17020	76
414	20250218	150200	1658158510	17000	16990	17000	16990	631
415	20250218	150100	1647431540	17000	17000	17000	17000	102
416	20250218	150000	1645697540	16990	16990	17000	16990	133
417	20250218	145900	1643437840	17000	16990	17000	16990	33
418	20250218	145800	1642877140	16990	16990	16990	16990	17
419	20250218	145700	1642588310	16990	16980	16990	16980	15
420	20250218	145600	1642333580	16980	16990	16990	16980	17
421	20250218	145500	1642044900	16980	16970	17000	16970	259
422	20250218	145400	1637645480	17000	16990	17000	16970	703
423	20250218	145300	1625714490	16990	16990	16990	16990	27
424	20250218	145200	1625255760	16990	16990	17000	16990	114
425	20250218	145100	1623317870	16990	16990	16990	16990	14
426	20250218	145000	1623080010	16980	16990	16990	16970	750
427	20250218	144900	1610350260	16990	16990	16990	16990	16
428	20250218	144800	1610078420	16990	16990	16990	16990	5
429	20250218	144700	1609993470	16990	16990	16990	16990	63
430	20250218	144600	1608923100	16990	16990	16990	16990	5
431	20250218	144500	1608838150	16980	16990	17000	16980	80
432	20250218	144400	1607479350	17000	16990	17000	16990	12
433	20250218	144300	1607275450	17000	17000	17000	16990	52
434	20250218	144200	1606391470	16990	16990	16990	16990	42
435	20250218	144100	1605677890	16990	17000	17000	16990	125
436	20250218	144000	1603554110	16990	16990	16990	16990	4
437	20250218	143900	1603486150	16990	16990	16990	16990	17
438	20250218	143800	1603197320	16990	17000	17000	16990	27
439	20250218	143700	1602738560	16990	17000	17000	16990	33
440	20250218	143600	1602177860	17000	17000	17000	17000	2
441	20250218	143500	1602143860	16990	16990	16990	16970	973
442	20250218	143400	1585628140	17030	16990	17060	16990	529
443	20250218	143300	1576628960	17000	17010	17010	17000	217
444	20250218	143200	1572939560	17040	16990	17040	16990	291
445	20250218	143100	1567992940	17000	16990	17000	16990	53
446	20250218	143000	1567092050	17000	17000	17000	17000	29
447	20250218	142900	1566599050	16980	17000	17000	16980	142
448	20250218	142800	1564186790	17000	16990	17000	16990	330
449	20250218	142700	1558577090	17000	17000	17000	17000	3
450	20250218	142600	1558526090	16980	16990	16990	16980	482
451	20250218	142500	1550339570	17000	17000	17000	17000	3
452	20250218	142400	1550288570	17000	17000	17000	16990	61
453	20250218	142300	1549252010	17000	17000	17000	17000	22
454	20250218	142200	1548878010	17000	17000	17000	17000	6
455	20250218	142100	1548776010	17000	17000	17000	17000	66
456	20250218	142000	1547654010	16990	17050	17050	16990	872
457	20250218	141900	1532823710	17050	17050	17050	17050	3
458	20250218	141800	1532772560	17050	17020	17050	17020	197
459	20250218	141700	1529417290	17020	17050	17050	17020	472
460	20250218	141600	1521374790	17060	17060	17060	17060	5
461	20250218	141500	1521289490	17060	17100	17100	17060	30
462	20250218	141400	1520776610	17110	17090	17120	17050	199
463	20250218	141300	1517379800	17130	17130	17130	17130	3
464	20250218	141200	1517328410	17130	17080	17130	17080	185
465	20250218	141100	1514168460	17130	17110	17130	17090	33
466	20250218	141000	1513604350	17140	17110	17150	17110	22
467	20250218	140900	1513227720	17140	17140	17140	17140	294
468	20250218	140800	1508188560	17140	17140	17140	17140	3
469	20250218	140700	1508137140	17100	17140	17140	17100	283
470	20250218	140600	1503296140	17160	17160	17160	17160	3
471	20250218	140500	1503244660	17160	17160	17160	17140	104
472	20250218	140400	1501461590	17150	17190	17190	17150	133
473	20250218	140300	1499180520	17150	17100	17150	17100	249
474	20250218	140200	1494914600	17190	17150	17190	17110	1139
475	20250218	140100	1475419790	17200	17210	17240	17200	1291
476	20250218	140000	1453191100	17220	17140	17220	17140	2701
477	20250218	135900	1406786120	17140	17140	17140	17130	35
478	20250218	135800	1406186520	17140	17110	17140	17110	550
479	20250218	135700	1396763740	17110	17140	17140	17110	668
480	20250218	135600	1385326760	17140	17050	17150	17050	3759
481	20250218	135500	1321073310	17050	17010	17050	17010	897
482	20250218	135400	1305790470	17020	17000	17020	17000	316
483	20250218	135300	1300414650	17000	16990	17010	16990	459
484	20250218	135200	1292611540	16990	16990	16990	16990	3
485	20250218	135100	1292560570	17000	17000	17000	17000	7
486	20250218	135000	1292441570	17000	16970	17000	16970	456
487	20250218	134900	1284694780	16970	16960	16970	16960	44
488	20250218	134800	1283948510	16960	16970	16970	16950	252
489	20250218	134700	1279676150	16960	16970	16970	16960	282
490	20250218	134600	1274893410	16970	16960	16970	16960	95
491	20250218	134500	1273282160	16960	16970	16970	16960	178
492	20250218	134400	1270263240	16970	16970	16970	16970	224
493	20250218	134300	1266461960	16970	16970	16970	16970	2
494	20250218	134200	1266428020	16970	16970	16970	16970	280
495	20250218	134100	1261676420	16970	16990	16990	16970	207
496	20250218	134000	1258161720	17000	16990	17000	16990	48
497	20250218	133900	1257346170	16980	16990	16990	16980	7
498	20250218	133800	1257227260	16990	16980	16990	16980	31
499	20250218	133700	1256700860	16990	16990	16990	16990	6
500	20250218	133600	1256598920	16990	16990	16990	16990	4
501	20250218	133500	1256530960	16980	16990	16990	16980	32
502	20250218	133400	1255987580	17000	17000	17000	17000	14
503	20250218	133300	1255749580	16980	16980	16980	16980	1
504	20250218	133200	1255732600	16980	16980	16980	16980	4
505	20250218	133100	1255664680	16980	17010	17010	16980	441
506	20250218	133000	1248167840	17010	17040	17040	17010	215
507	20250218	132900	1244507540	17040	17010	17040	17010	58
508	20250218	132800	1243519280	17040	17040	17040	17040	3
509	20250218	132700	1243468160	17040	17000	17050	17000	502
510	20250218	132600	1234925770	17000	17030	17030	17000	7
511	20250218	132500	1234806620	16950	17030	17030	16950	218
512	20250218	132400	1231104390	17030	17040	17040	17030	36
513	20250218	132300	1230491230	17030	17050	17050	17030	13
514	20250218	132200	1230269780	17050	17060	17070	17030	469
515	20250218	132100	1222274570	17060	17050	17070	17050	89
516	20250218	132000	1220756270	17050	17040	17050	17040	55
517	20250218	131900	1219819040	17050	17040	17050	17040	13
518	20250218	131800	1219597440	17040	17040	17040	17040	2
519	20250218	131700	1219563360	17040	17040	17040	17040	29
520	20250218	131600	1219069200	17040	17020	17040	17020	342
521	20250218	131500	1213244140	17020	17010	17020	17010	22
522	20250218	131400	1212869890	17010	17010	17010	17010	5
523	20250218	131300	1212784840	17010	17000	17010	17000	60
524	20250218	131200	1211764750	16990	17010	17010	16990	4
525	20250218	131100	1211696730	17000	17000	17000	17000	118
526	20250218	131000	1209690730	17000	17000	17000	17000	2
527	20250218	130900	1209656730	17000	16990	17010	16980	27
528	20250218	130800	1209197760	17010	17010	17010	17010	3
529	20250218	130700	1209146730	17010	17010	17010	17010	74
530	20250218	130600	1207887990	17010	17000	17010	16980	542
531	20250218	130500	1198674310	17010	16980	17010	16980	196
532	20250218	130400	1195343170	16990	16980	17010	16980	1281
533	20250218	130300	1173565680	16980	16980	16980	16970	52
534	20250218	130200	1172683180	16970	16980	16980	16970	34
535	20250218	130100	1172106180	16970	16960	16970	16960	144
536	20250218	130000	1169662570	16960	16970	16970	16960	7
537	20250218	125900	1169543820	16960	16970	16970	16960	5
538	20250218	125800	1169458990	16970	16980	16990	16970	68
539	20250218	125700	1168304600	16990	16990	16990	16990	137
540	20250218	125600	1165976970	16980	16960	16980	16960	1432
541	20250218	125500	1141677010	16960	16960	16960	16960	15
542	20250218	125400	1141422610	16970	16970	16970	16950	29
543	20250218	125300	1140930540	16970	16970	16970	16940	170
544	20250218	125200	1138050290	16970	16960	16970	16960	55
545	20250218	125100	1137117460	16950	16960	16960	16950	22
546	20250218	125000	1136744530	16960	16960	16960	16960	5
547	20250218	124900	1136659730	16960	16960	16960	16960	32
548	20250218	124800	1136117010	16950	16950	16950	16950	29
549	20250218	124700	1135625460	16950	16960	16960	16950	28
550	20250218	124600	1135150830	16960	16960	16960	16960	4
551	20250218	124500	1135082990	16960	16970	16970	16960	9
552	20250218	124400	1134930330	16960	16960	16960	16960	74
553	20250218	124300	1133675290	16970	16970	16970	16970	3
554	20250218	124200	1133624380	16970	16970	16970	16970	3
555	20250218	124100	1133573470	16960	16960	16960	16960	5
556	20250218	124000	1133488670	16950	16960	16960	16950	40
557	20250218	123900	1132810640	16960	16960	16960	16960	88
558	20250218	123800	1131318160	16970	16960	16970	16960	9
559	20250218	123700	1131165440	16970	16960	16970	16960	48
560	20250218	123600	1130351340	16960	16970	16970	16960	4
561	20250218	123500	1130283470	16970	16970	16970	16970	3
562	20250218	123400	1130232560	16970	16960	16970	16960	47
563	20250218	123300	1129435410	16950	16960	16960	16950	37
564	20250218	123200	1128808230	16960	16960	16960	16960	3
565	20250218	123100	1128757350	16950	16950	16950	16950	1
566	20250218	123000	1128740400	16950	16950	16950	16950	0
567	20250218	122900	1128740400	16950	16950	16950	16950	11
568	20250218	122800	1128553950	16940	16940	16940	16940	0
569	20250218	122700	1128553950	16940	16940	16940	16940	5
570	20250218	122600	1128469250	16930	16930	16930	16930	941
571	20250218	122500	1112538120	16940	16940	16940	16940	0
572	20250218	122400	1112538120	16940	16950	16950	16940	84
573	20250218	122300	1111114620	16950	16950	16950	16950	0
574	20250218	122200	1111114620	16950	16950	16950	16950	10
575	20250218	122100	1110945120	16950	16950	16950	16950	0
576	20250218	122000	1110945120	16950	16940	16980	16940	665
577	20250218	121900	1099672350	16940	16940	16940	16940	34
578	20250218	121800	1099096390	16940	16940	16940	16940	0
579	20250218	121700	1099096390	16940	16940	16940	16940	23
580	20250218	121600	1098706770	16930	16930	16930	16930	0
581	20250218	121500	1098706770	16930	16930	16930	16930	50
582	20250218	121400	1097860270	16940	16950	16950	16940	252
583	20250218	121300	1093590730	16960	16960	16960	16960	185
584	20250218	121200	1090453130	16960	16960	16970	16960	51
585	20250218	121100	1089588020	16970	16970	16970	16970	80
586	20250218	121000	1088230420	16970	16970	16970	16970	20
587	20250218	120900	1087891020	16970	16970	16970	16970	0
588	20250218	120800	1087891020	16970	16970	16970	16970	118
589	20250218	120700	1085888560	16970	16970	16970	16970	0
590	20250218	120600	1085888560	16970	16970	16970	16970	0
591	20250218	120500	1085888560	16970	16970	16970	16970	28
592	20250218	120400	1085413400	16980	16980	16980	16980	0
593	20250218	120300	1085413400	16980	16980	16980	16980	10
594	20250218	120200	1085243600	16980	16970	16980	16970	136
595	20250218	120100	1082935580	16970	16980	16980	16970	24
596	20250218	120000	1082528250	16980	16980	16980	16980	15
597	20250218	115900	1082273550	16970	16960	16970	16960	46
598	20250218	115800	1081493110	16960	16960	16960	16960	19
599	20250218	115700	1081170870	16970	16960	16970	16960	22
600	20250218	115600	1080797580	16970	16970	16970	16970	17
601	20250218	115500	1080509090	16960	16960	16960	16960	7
602	20250218	115400	1080390370	16960	16970	16970	16960	48
603	20250218	115300	1079576280	16970	16950	16970	16950	203
604	20250218	115200	1076132570	16950	16960	16960	16950	35
605	20250218	115100	1075539170	16950	16950	16950	16950	29
606	20250218	115000	1075047620	16940	16950	16950	16940	51
607	20250218	114900	1074183520	16950	16950	16950	16950	17
608	20250218	114800	1073895370	16950	16950	16950	16950	16
609	20250218	114700	1073624170	16950	16940	16950	16940	295
610	20250218	114600	1068626580	16950	16950	16950	16950	17
611	20250218	114500	1068338430	16950	16950	16950	16950	22
612	20250218	114400	1067965530	16950	16950	16950	16950	26
613	20250218	114300	1067524830	16950	16950	16950	16950	15
614	20250218	114200	1067270580	16950	16940	16950	16940	42
615	20250218	114100	1066558880	16940	16940	16940	16940	15
616	20250218	114000	1066304780	16940	16940	16940	16940	33
617	20250218	113900	1065745760	16940	16940	16940	16940	17
618	20250218	113800	1065457780	16940	16940	16940	16940	32
619	20250218	113700	1064915700	16930	16930	16930	16930	15
620	20250218	113600	1064661750	16930	16930	16930	16930	38
621	20250218	113500	1064018410	16930	16930	16930	16930	16
622	20250218	113400	1063747530	16930	16940	16940	16930	86
623	20250218	113300	1062291400	16940	16940	16940	16930	83
624	20250218	113200	1060886040	16930	16940	16940	16930	26
625	20250218	113100	1060445700	16930	16940	16940	16930	27
626	20250218	113000	1059988440	16940	16930	16940	16930	19
627	20250218	112900	1059666600	16940	16940	16950	16940	32
628	20250218	112800	1059124510	16940	16930	16940	16920	115
629	20250218	112700	1057178260	16920	16950	16950	16920	387
630	20250218	112600	1050626900	16940	16940	16940	16940	41
631	20250218	112500	1049932360	16950	16950	16950	16940	27
632	20250218	112400	1049474810	16950	16950	16950	16950	29
633	20250218	112300	1048983260	16940	16950	16950	16940	16
634	20250218	112200	1048712210	16950	16960	16960	16950	591
635	20250218	112100	1038692560	16960	17020	17030	16960	1364
636	20250218	112000	1015518570	17020	17040	17050	17020	252
637	20250218	111900	1011223830	17040	17010	17040	17010	152
638	20250218	111800	1008637500	17010	16980	17010	16980	446
639	20250218	111700	1001054640	17010	17000	17010	17000	528
640	20250218	111600	992078040	17010	16980	17010	16980	897
641	20250218	111500	976830610	16980	16940	16980	16940	1053
642	20250218	111400	958975500	16940	16950	16950	16940	130
643	20250218	111300	956773150	16950	16950	16950	16940	37
644	20250218	111200	956146200	16950	16950	16950	16950	82
645	20250218	111100	954756300	16950	16960	16960	16950	143
646	20250218	111000	952331290	16960	16960	16960	16960	43
647	20250218	110900	951602010	16960	16960	16960	16950	72
648	20250218	110800	950381020	16960	16940	16960	16930	153
649	20250218	110700	947788740	16940	16940	16950	16940	254
650	20250218	110600	943485700	16940	16940	16960	16940	918
651	20250218	110500	927931340	16950	16950	16970	16870	338
652	20250218	110400	922202330	16970	16860	16970	16860	3404
653	20250218	110300	864620980	16860	16790	16860	16790	191
654	20250218	110200	861414020	16790	16810	16810	16770	241
655	20250218	110100	857367370	16770	16840	16840	16770	116
656	20250218	110000	855417130	16890	16830	16890	16830	6
657	20250218	105900	855316030	16830	16840	16900	16830	185
658	20250218	105800	852196380	16830	16810	16910	16810	264
659	20250218	105700	847745150	16810	16780	16810	16780	131
660	20250218	105600	845545340	16790	16790	16790	16780	18
661	20250218	105500	845243270	16760	16750	16760	16750	485
662	20250218	105400	837114690	16750	16740	16750	16740	15
663	20250218	105300	836863460	16740	16770	16770	16740	73
664	20250218	105200	835640680	16770	16770	16770	16770	120
665	20250218	105100	833628280	16770	16760	16770	16760	7
666	20250218	105000	833510910	16760	16770	16770	16760	50
667	20250218	104900	832672880	16750	16770	16770	16750	22
668	20250218	104800	832304340	16770	16770	16770	16770	1
669	20250218	104700	832287570	16710	16710	16710	16710	0
670	20250218	104600	832287570	16710	16750	16750	16710	250
671	20250218	104500	828109340	16750	16730	16750	16730	245
672	20250218	104400	824005910	16720	16700	16720	16690	337
673	20250218	104300	818376380	16700	16700	16700	16700	15
674	20250218	104200	818125880	16710	16710	16710	16680	243
675	20250218	104100	814069860	16720	16710	16720	16710	41
676	20250218	104000	813384580	16700	16700	16700	16700	6
677	20250218	103900	813284380	16690	16700	16700	16690	36
678	20250218	103800	812683530	16700	16690	16700	16680	325
679	20250218	103700	807261230	16690	16690	16690	16690	26
680	20250218	103600	806827290	16690	16690	16690	16690	20
681	20250218	103500	806493490	16700	16660	16700	16660	48
682	20250218	103400	805693100	16660	16700	16700	16660	51
683	20250218	103300	804842580	16700	16690	16700	16690	23
684	20250218	103200	804458700	16690	16670	16690	16670	35
685	20250218	103100	803874910	16670	16670	16670	16670	68
686	20250218	103000	802741350	16670	16620	16670	16610	529
687	20250218	102900	793953580	16620	16630	16660	16610	142
688	20250218	102800	791591540	16630	16650	16650	16630	45
689	20250218	102700	790842470	16670	16670	16670	16660	144
690	20250218	102600	788443230	16670	16700	16700	16670	351
691	20250218	102500	782586520	16700	16720	16720	16700	380
692	20250218	102400	776238700	16720	16730	16730	16720	59
693	20250218	102300	775251930	16730	16730	16730	16730	76
694	20250218	102200	773980450	16740	16740	16740	16740	10
695	20250218	102100	773813050	16750	16790	16790	16750	45
696	20250218	102000	773058100	16790	16790	16790	16790	15
697	20250218	101900	772806250	16780	16790	16790	16780	49
698	20250218	101800	771983830	16790	16780	16790	16780	75
699	20250218	101700	770724950	16760	16760	16760	16760	464
700	20250218	101600	762948310	16800	16800	16800	16800	0
701	20250218	101500	762948310	16800	16790	16800	16790	200
702	20250218	101400	759588350	16800	16800	16800	16800	3
703	20250218	101300	759537950	16810	16780	16820	16780	138
704	20250218	101200	757221200	16780	16780	16780	16780	1
705	20250218	101100	757204420	16770	16750	16770	16750	58
706	20250218	101000	756232540	16760	16730	16760	16730	433
707	20250218	100900	748980790	16730	16730	16730	16730	162
708	20250218	100800	746270530	16730	16690	16730	16690	166
709	20250218	100700	743495350	16680	16710	16710	16680	140
710	20250218	100600	741157780	16740	16750	16750	16740	114
711	20250218	100500	739248420	16750	16750	16750	16750	0
712	20250218	100400	739248420	16750	16780	16920	16660	819
713	20250218	100300	725492140	16780	16650	16780	16600	1415
714	20250218	100200	701927500	16650	16640	16650	16640	46
715	20250218	100100	701161860	16640	16600	16640	16600	291
716	20250218	100000	696324200	16620	16600	16630	16600	23
717	20250218	095900	695941970	16590	16600	16600	16590	40
718	20250218	095800	695278160	16620	16600	16620	16600	96
719	20250218	095700	693683630	16600	16580	16600	16570	238
720	20250218	095600	689736920	16600	16580	16600	16570	423
721	20250218	095500	682723380	16590	16590	16590	16590	4
722	20250218	095400	682657020	16600	16570	16600	16570	87
723	20250218	095300	681214500	16600	16560	16600	16550	122
724	20250218	095200	679192660	16600	16610	16610	16560	223
725	20250218	095100	675493880	16610	16600	16640	16600	301
726	20250218	095000	670495070	16560	16540	16560	16540	156
727	20250218	094900	667913930	16530	16580	16580	16530	1493
728	20250218	094800	643208270	16630	16580	16630	16580	163
729	20250218	094700	640500130	16540	16660	16660	16540	738
730	20250218	094600	628265590	16660	16620	16660	16620	16
731	20250218	094500	627999630	16620	16620	16620	16620	192
732	20250218	094400	624808590	16620	16610	16620	16610	287
733	20250218	094300	620041470	16540	16660	16660	16540	6896
734	20250218	094200	505610830	16660	16690	16690	16660	44
735	20250218	094100	504876770	16690	16690	16690	16690	1
736	20250218	094000	504860080	16640	16680	16680	16630	1772
737	20250218	093900	475352950	16700	16700	16700	16680	570
738	20250218	093800	465839840	16700	16700	16710	16690	571
739	20250218	093700	456304420	16690	16710	16740	16690	1150
740	20250218	093600	437093460	16720	16720	16730	16720	340
741	20250218	093500	431408450	16720	16720	16730	16710	585
742	20250218	093400	421630160	16720	16720	16720	16720	144
743	20250218	093300	419222480	16720	16720	16750	16720	53
744	20250218	093200	418335720	16720	16750	16750	16690	1420
745	20250218	093100	394595200	16750	16770	16770	16750	648
746	20250218	093000	383736680	16770	16880	16890	16770	2411
747	20250218	092900	343227200	16840	16900	16900	16810	3914
748	20250218	092800	277297740	16890	16900	16900	16870	143
749	20250218	092700	274884990	16900	16890	16900	16870	176
750	20250218	092600	271913260	16900	16940	16940	16900	68
751	20250218	092500	270763540	16950	16950	16960	16950	103
752	20250218	092400	269016720	16960	16900	16960	16870	74
753	20250218	092300	267767070	16900	16960	16960	16900	205
754	20250218	092200	264302390	16960	16960	16960	16960	4
755	20250218	092100	264234550	16960	16960	16960	16860	94
756	20250218	092000	262649310	16850	16890	16960	16850	777
757	20250218	091900	249543210	16960	16900	16960	16890	12
758	20250218	091800	249340240	16960	16900	16960	16900	4
759	20250218	091700	249272460	16970	16980	16980	16970	8
760	20250218	091600	249136660	16980	16980	16980	16980	23
761	20250218	091500	248746120	16980	16860	16980	16860	3349
762	20250218	091400	192220080	16860	16890	16910	16860	696
763	20250218	091300	180473190	16890	16960	16960	16880	2755
764	20250218	091200	133871120	16990	17000	17000	16990	5
765	20250218	091100	133786150	17000	16990	17000	16990	80
766	20250218	091000	132426220	17000	17000	17000	17000	3
767	20250218	090900	132375220	16930	17000	17000	16930	270
768	20250218	090800	127801000	16960	16980	17000	16940	673
769	20250218	090700	116389540	16990	16950	16990	16950	223
770	20250218	090600	112600910	16990	16980	16990	16980	192
771	20250218	090500	109339910	16980	17000	17000	16930	56
772	20250218	090400	108391470	16920	16940	17000	16920	634
773	20250218	090300	97644510	17000	16940	17000	16940	311
774	20250218	090200	92370170	16870	16870	16870	16870	0
775	20250218	090100	92370170	16870	16880	16880	16870	300
776	20250218	090000	87308270	16870	17190	17190	16870	5081