KissMeData/425040/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	214600	5362673630	9620	9620	9620	9620	3937
3	20250219	214500	5362673630	9620	9620	9620	9620	0
4	20250219	214400	5362673630	9620	9620	9620	9620	0
5	20250219	214300	5362673630	9620	9620	9620	9620	0
6	20250219	214200	5362673630	9620	9620	9620	9620	0
7	20250219	214100	5362673630	9620	9620	9620	9620	0
8	20250219	214000	5362673630	9620	9620	9620	9620	0
9	20250219	213900	5362673630	9620	9620	9620	9620	0
10	20250219	213800	5362673630	9620	9620	9620	9620	0
11	20250219	213700	5362673630	9620	9620	9620	9620	0
12	20250219	213600	5362673630	9620	9620	9620	9620	0
13	20250219	213500	5362673630	9620	9620	9620	9620	0
14	20250219	213400	5362673630	9620	9620	9620	9620	0
15	20250219	213300	5362673630	9620	9620	9620	9620	0
16	20250219	213200	5362673630	9620	9620	9620	9620	0
17	20250219	213100	5362673630	9620	9620	9620	9620	0
18	20250219	213000	5362673630	9620	9620	9620	9620	0
19	20250219	212900	5362673630	9620	9620	9620	9620	0
20	20250219	212800	5362673630	9620	9620	9620	9620	0
21	20250219	212700	5362673630	9620	9620	9620	9620	0
22	20250219	212600	5362673630	9620	9620	9620	9620	0
23	20250219	212500	5362673630	9620	9620	9620	9620	0
24	20250219	212400	5362673630	9620	9620	9620	9620	0
25	20250219	212300	5362673630	9620	9620	9620	9620	0
26	20250219	212200	5362673630	9620	9620	9620	9620	0
27	20250219	212100	5362673630	9620	9620	9620	9620	0
28	20250219	212000	5362673630	9620	9620	9620	9620	0
29	20250219	211900	5362673630	9620	9620	9620	9620	0
30	20250219	211800	5362673630	9620	9620	9620	9620	0
31	20250219	211700	5362673630	9620	9620	9620	9620	0
32	20250219	211600	5362673630	9620	9620	9620	9620	3937
33	20250219	211500	5362673630	9620	9620	9620	9620	0
34	20250219	211400	5362673630	9620	9620	9620	9620	0
35	20250219	211300	5362673630	9620	9620	9620	9620	0
36	20250219	211200	5362673630	9620	9620	9620	9620	0
37	20250219	211100	5362673630	9620	9620	9620	9620	0
38	20250219	211000	5362673630	9620	9620	9620	9620	0
39	20250219	210900	5362673630	9620	9620	9620	9620	0
40	20250219	210800	5362673630	9620	9620	9620	9620	0
41	20250219	210700	5362673630	9620	9620	9620	9620	0
42	20250219	210600	5362673630	9620	9620	9620	9620	0
43	20250219	210500	5362673630	9620	9620	9620	9620	0
44	20250219	210400	5362673630	9620	9620	9620	9620	0
45	20250219	210300	5362673630	9620	9620	9620	9620	0
46	20250219	210200	5362673630	9620	9620	9620	9620	0
47	20250219	210100	5362673630	9620	9620	9620	9620	0
48	20250219	210000	5362673630	9620	9620	9620	9620	0
49	20250219	205900	5362673630	9620	9620	9620	9620	0
50	20250219	205800	5362673630	9620	9620	9620	9620	0
51	20250219	205700	5362673630	9620	9620	9620	9620	0
52	20250219	205600	5362673630	9620	9620	9620	9620	0
53	20250219	205500	5362673630	9620	9620	9620	9620	0
54	20250219	205400	5362673630	9620	9620	9620	9620	0
55	20250219	205300	5362673630	9620	9620	9620	9620	0
56	20250219	205200	5362673630	9620	9620	9620	9620	0
57	20250219	205100	5362673630	9620	9620	9620	9620	0
58	20250219	205000	5362673630	9620	9620	9620	9620	0
59	20250219	204900	5362673630	9620	9620	9620	9620	0
60	20250219	204800	5362673630	9620	9620	9620	9620	0
61	20250219	204700	5362673630	9620	9620	9620	9620	0
62	20250219	204600	5362673630	9620	9620	9620	9620	3937
63	20250219	204500	5362673630	9620	9620	9620	9620	0
64	20250219	204400	5362673630	9620	9620	9620	9620	0
65	20250219	204300	5362673630	9620	9620	9620	9620	0
66	20250219	204200	5362673630	9620	9620	9620	9620	0
67	20250219	204100	5362673630	9620	9620	9620	9620	0
68	20250219	204000	5362673630	9620	9620	9620	9620	0
69	20250219	203900	5362673630	9620	9620	9620	9620	0
70	20250219	203800	5362673630	9620	9620	9620	9620	0
71	20250219	203700	5362673630	9620	9620	9620	9620	0
72	20250219	203600	5362673630	9620	9620	9620	9620	0
73	20250219	203500	5362673630	9620	9620	9620	9620	0
74	20250219	203400	5362673630	9620	9620	9620	9620	0
75	20250219	203300	5362673630	9620	9620	9620	9620	0
76	20250219	203200	5362673630	9620	9620	9620	9620	0
77	20250219	203100	5362673630	9620	9620	9620	9620	0
78	20250219	203000	5362673630	9620	9620	9620	9620	0
79	20250219	202900	5362673630	9620	9620	9620	9620	0
80	20250219	202800	5362673630	9620	9620	9620	9620	0
81	20250219	202700	5362673630	9620	9620	9620	9620	0
82	20250219	202600	5362673630	9620	9620	9620	9620	0
83	20250219	202500	5362673630	9620	9620	9620	9620	0
84	20250219	202400	5362673630	9620	9620	9620	9620	0
85	20250219	202300	5362673630	9620	9620	9620	9620	0
86	20250219	202200	5362673630	9620	9620	9620	9620	0
87	20250219	202100	5362673630	9620	9620	9620	9620	0
88	20250219	202000	5362673630	9620	9620	9620	9620	0
89	20250219	201900	5362673630	9620	9620	9620	9620	0
90	20250219	201800	5362673630	9620	9620	9620	9620	0
91	20250219	201700	5362673630	9620	9620	9620	9620	0
92	20250219	201600	5362673630	9620	9620	9620	9620	3937
93	20250219	201500	5362673630	9620	9620	9620	9620	0
94	20250219	201400	5362673630	9620	9620	9620	9620	0
95	20250219	201300	5362673630	9620	9620	9620	9620	0
96	20250219	201200	5362673630	9620	9620	9620	9620	0
97	20250219	201100	5362673630	9620	9620	9620	9620	0
98	20250219	201000	5362673630	9620	9620	9620	9620	0
99	20250219	200900	5362673630	9620	9620	9620	9620	0
100	20250219	200800	5362673630	9620	9620	9620	9620	0
101	20250219	200700	5362673630	9620	9620	9620	9620	0
102	20250219	200600	5362673630	9620	9620	9620	9620	0
103	20250219	200500	5362673630	9620	9620	9620	9620	0
104	20250219	200400	5362673630	9620	9620	9620	9620	0
105	20250219	200300	5362673630	9620	9620	9620	9620	0
106	20250219	200200	5362673630	9620	9620	9620	9620	0
107	20250219	200100	5362673630	9620	9620	9620	9620	0
108	20250219	200000	5362673630	9620	9620	9620	9620	0
109	20250219	195900	5362673630	9620	9620	9620	9620	0
110	20250219	195800	5362673630	9620	9620	9620	9620	0
111	20250219	195700	5362673630	9620	9620	9620	9620	0
112	20250219	195600	5362673630	9620	9620	9620	9620	0
113	20250219	195500	5362673630	9620	9620	9620	9620	0
114	20250219	195400	5362673630	9620	9620	9620	9620	0
115	20250219	195300	5362673630	9620	9620	9620	9620	0
116	20250219	195200	5362673630	9620	9620	9620	9620	0
117	20250219	195100	5362673630	9620	9620	9620	9620	0
118	20250219	195000	5362673630	9620	9620	9620	9620	0
119	20250219	194900	5362673630	9620	9620	9620	9620	0
120	20250219	194800	5362673630	9620	9620	9620	9620	0
121	20250219	194700	5362673630	9620	9620	9620	9620	0
122	20250219	194600	5362673630	9620	9620	9620	9620	3937
123	20250219	194500	5362673630	9620	9620	9620	9620	0
124	20250219	194400	5362673630	9620	9620	9620	9620	0
125	20250219	194300	5362673630	9620	9620	9620	9620	0
126	20250219	194200	5362673630	9620	9620	9620	9620	0
127	20250219	194100	5362673630	9620	9620	9620	9620	0
128	20250219	194000	5362673630	9620	9620	9620	9620	0
129	20250219	193900	5362673630	9620	9620	9620	9620	0
130	20250219	193800	5362673630	9620	9620	9620	9620	0
131	20250219	193700	5362673630	9620	9620	9620	9620	0
132	20250219	193600	5362673630	9620	9620	9620	9620	0
133	20250219	193500	5362673630	9620	9620	9620	9620	0
134	20250219	193400	5362673630	9620	9620	9620	9620	0
135	20250219	193300	5362673630	9620	9620	9620	9620	0
136	20250219	193200	5362673630	9620	9620	9620	9620	0
137	20250219	193100	5362673630	9620	9620	9620	9620	0
138	20250219	193000	5362673630	9620	9620	9620	9620	0
139	20250219	192900	5362673630	9620	9620	9620	9620	0
140	20250219	192800	5362673630	9620	9620	9620	9620	0
141	20250219	192700	5362673630	9620	9620	9620	9620	0
142	20250219	192600	5362673630	9620	9620	9620	9620	0
143	20250219	192500	5362673630	9620	9620	9620	9620	0
144	20250219	192400	5362673630	9620	9620	9620	9620	0
145	20250219	192300	5362673630	9620	9620	9620	9620	0
146	20250219	192200	5362673630	9620	9620	9620	9620	0
147	20250219	192100	5362673630	9620	9620	9620	9620	0
148	20250219	192000	5362673630	9620	9620	9620	9620	0
149	20250219	191900	5362673630	9620	9620	9620	9620	0
150	20250219	191800	5362673630	9620	9620	9620	9620	0
151	20250219	191700	5362673630	9620	9620	9620	9620	0
152	20250219	191600	5362673630	9620	9620	9620	9620	3937
153	20250219	191500	5362673630	9620	9620	9620	9620	0
154	20250219	191400	5362673630	9620	9620	9620	9620	0
155	20250219	191300	5362673630	9620	9620	9620	9620	0
156	20250219	191200	5362673630	9620	9620	9620	9620	0
157	20250219	191100	5362673630	9620	9620	9620	9620	0
158	20250219	191000	5362673630	9620	9620	9620	9620	0
159	20250219	190900	5362673630	9620	9620	9620	9620	0
160	20250219	190800	5362673630	9620	9620	9620	9620	0
161	20250219	190700	5362673630	9620	9620	9620	9620	0
162	20250219	190600	5362673630	9620	9620	9620	9620	0
163	20250219	190500	5362673630	9620	9620	9620	9620	0
164	20250219	190400	5362673630	9620	9620	9620	9620	0
165	20250219	190300	5362673630	9620	9620	9620	9620	0
166	20250219	190200	5362673630	9620	9620	9620	9620	0
167	20250219	190100	5362673630	9620	9620	9620	9620	0
168	20250219	190000	5362673630	9620	9620	9620	9620	0
169	20250219	185900	5362673630	9620	9620	9620	9620	0
170	20250219	185800	5362673630	9620	9620	9620	9620	0
171	20250219	185700	5362673630	9620	9620	9620	9620	0
172	20250219	185600	5362673630	9620	9620	9620	9620	0
173	20250219	185500	5362673630	9620	9620	9620	9620	0
174	20250219	185400	5362673630	9620	9620	9620	9620	0
175	20250219	185300	5362673630	9620	9620	9620	9620	0
176	20250219	185200	5362673630	9620	9620	9620	9620	0
177	20250219	185100	5362673630	9620	9620	9620	9620	0
178	20250219	185000	5362673630	9620	9620	9620	9620	0
179	20250219	184900	5362673630	9620	9620	9620	9620	0
180	20250219	184800	5362673630	9620	9620	9620	9620	0
181	20250219	184700	5362673630	9620	9620	9620	9620	0
182	20250219	184600	5362673630	9620	9620	9620	9620	3937
183	20250219	184500	5362673630	9620	9620	9620	9620	0
184	20250219	184400	5362673630	9620	9620	9620	9620	0
185	20250219	184300	5362673630	9620	9620	9620	9620	0
186	20250219	184200	5362673630	9620	9620	9620	9620	0
187	20250219	184100	5362673630	9620	9620	9620	9620	0
188	20250219	184000	5362673630	9620	9620	9620	9620	0
189	20250219	183900	5362673630	9620	9620	9620	9620	0
190	20250219	183800	5362673630	9620	9620	9620	9620	0
191	20250219	183700	5362673630	9620	9620	9620	9620	0
192	20250219	183600	5362673630	9620	9620	9620	9620	0
193	20250219	183500	5362673630	9620	9620	9620	9620	0
194	20250219	183400	5362673630	9620	9620	9620	9620	0
195	20250219	183300	5362673630	9620	9620	9620	9620	0
196	20250219	183200	5362673630	9620	9620	9620	9620	0
197	20250219	183100	5362673630	9620	9620	9620	9620	0
198	20250219	183000	5362673630	9620	9620	9620	9620	0
199	20250219	182900	5362673630	9620	9620	9620	9620	0
200	20250219	182800	5362673630	9620	9620	9620	9620	0
201	20250219	182700	5362673630	9620	9620	9620	9620	0
202	20250219	182600	5362673630	9620	9620	9620	9620	0
203	20250219	182500	5362673630	9620	9620	9620	9620	0
204	20250219	182400	5362673630	9620	9620	9620	9620	0
205	20250219	182300	5362673630	9620	9620	9620	9620	0
206	20250219	182200	5362673630	9620	9620	9620	9620	0
207	20250219	182100	5362673630	9620	9620	9620	9620	0
208	20250219	182000	5362673630	9620	9620	9620	9620	0
209	20250219	181900	5362673630	9620	9620	9620	9620	0
210	20250219	181800	5362673630	9620	9620	9620	9620	0
211	20250219	181700	5362673630	9620	9620	9620	9620	0
212	20250219	181600	5362673630	9620	9620	9620	9620	3937
213	20250219	181500	5362673630	9620	9620	9620	9620	0
214	20250219	181400	5362673630	9620	9620	9620	9620	0
215	20250219	181300	5362673630	9620	9620	9620	9620	0
216	20250219	181200	5362673630	9620	9620	9620	9620	0
217	20250219	181100	5362673630	9620	9620	9620	9620	0
218	20250219	181000	5362673630	9620	9620	9620	9620	0
219	20250219	180900	5362673630	9620	9620	9620	9620	0
220	20250219	180800	5362673630	9620	9620	9620	9620	0
221	20250219	180700	5362673630	9620	9620	9620	9620	0
222	20250219	180600	5362673630	9620	9620	9620	9620	0
223	20250219	180500	5362673630	9620	9620	9620	9620	0
224	20250219	180400	5362673630	9620	9620	9620	9620	0
225	20250219	180300	5362673630	9620	9620	9620	9620	0
226	20250219	180200	5362673630	9620	9620	9620	9620	0
227	20250219	180100	5362673630	9620	9620	9620	9620	0
228	20250219	180000	5362673630	9620	9620	9620	9620	0
229	20250219	175900	5362673630	9620	9620	9620	9620	0
230	20250219	175800	5362673630	9620	9620	9620	9620	0
231	20250219	175700	5362673630	9620	9620	9620	9620	0
232	20250219	175600	5362673630	9620	9620	9620	9620	0
233	20250219	175500	5362673630	9620	9620	9620	9620	0
234	20250219	175400	5362673630	9620	9620	9620	9620	0
235	20250219	175300	5362673630	9620	9620	9620	9620	0
236	20250219	175200	5362673630	9620	9620	9620	9620	0
237	20250219	175100	5362673630	9620	9620	9620	9620	0
238	20250219	175000	5362673630	9620	9620	9620	9620	0
239	20250219	174900	5362673630	9620	9620	9620	9620	0
240	20250219	174800	5362673630	9620	9620	9620	9620	0
241	20250219	174700	5362673630	9620	9620	9620	9620	0
242	20250219	174600	5362673630	9620	9620	9620	9620	3937
243	20250219	174500	5362673630	9620	9620	9620	9620	0
244	20250219	174400	5362673630	9620	9620	9620	9620	0
245	20250219	174300	5362673630	9620	9620	9620	9620	0
246	20250219	174200	5362673630	9620	9620	9620	9620	0
247	20250219	174100	5362673630	9620	9620	9620	9620	0
248	20250219	174000	5362673630	9620	9620	9620	9620	0
249	20250219	173900	5362673630	9620	9620	9620	9620	0
250	20250219	173800	5362673630	9620	9620	9620	9620	0
251	20250219	173700	5362673630	9620	9620	9620	9620	0
252	20250219	173600	5362673630	9620	9620	9620	9620	0
253	20250219	173500	5362673630	9620	9620	9620	9620	0
254	20250219	173400	5362673630	9620	9620	9620	9620	0
255	20250219	173300	5362673630	9620	9620	9620	9620	0
256	20250219	173200	5362673630	9620	9620	9620	9620	0
257	20250219	173100	5362673630	9620	9620	9620	9620	0
258	20250219	173000	5362673630	9620	9620	9620	9620	0
259	20250219	172900	5362673630	9620	9620	9620	9620	0
260	20250219	172800	5362673630	9620	9620	9620	9620	0
261	20250219	172700	5362673630	9620	9620	9620	9620	0
262	20250219	172600	5362673630	9620	9620	9620	9620	0
263	20250219	172500	5362673630	9620	9620	9620	9620	0
264	20250219	172400	5362673630	9620	9620	9620	9620	0
265	20250219	172300	5362673630	9620	9620	9620	9620	0
266	20250219	172200	5362673630	9620	9620	9620	9620	0
267	20250219	172100	5362673630	9620	9620	9620	9620	0
268	20250219	172000	5362673630	9620	9620	9620	9620	0
269	20250219	171900	5362673630	9620	9620	9620	9620	0
270	20250219	171800	5362673630	9620	9620	9620	9620	0
271	20250219	171700	5362673630	9620	9620	9620	9620	0
272	20250219	171600	5362673630	9620	9620	9620	9620	3937
273	20250219	171500	5362673630	9620	9620	9620	9620	0
274	20250219	171400	5362673630	9620	9620	9620	9620	0
275	20250219	171300	5362673630	9620	9620	9620	9620	0
276	20250219	171200	5362673630	9620	9620	9620	9620	0
277	20250219	171100	5362673630	9620	9620	9620	9620	0
278	20250219	171000	5362673630	9620	9620	9620	9620	0
279	20250219	170900	5362673630	9620	9620	9620	9620	0
280	20250219	170800	5362673630	9620	9620	9620	9620	0
281	20250219	170700	5362673630	9620	9620	9620	9620	0
282	20250219	170600	5362673630	9620	9620	9620	9620	0
283	20250219	170500	5362673630	9620	9620	9620	9620	0
284	20250219	170400	5362673630	9620	9620	9620	9620	0
285	20250219	170300	5362673630	9620	9620	9620	9620	0
286	20250219	170200	5362673630	9620	9620	9620	9620	0
287	20250219	170100	5362673630	9620	9620	9620	9620	0
288	20250219	170000	5362673630	9620	9620	9620	9620	0
289	20250219	165900	5362673630	9620	9620	9620	9620	0
290	20250219	165800	5362673630	9620	9620	9620	9620	0
291	20250219	165700	5362673630	9620	9620	9620	9620	0
292	20250219	165600	5362673630	9620	9620	9620	9620	0
293	20250219	165500	5362673630	9620	9620	9620	9620	0
294	20250219	165400	5362673630	9620	9620	9620	9620	0
295	20250219	165300	5362673630	9620	9620	9620	9620	0
296	20250219	165200	5362673630	9620	9620	9620	9620	0
297	20250219	165100	5362673630	9620	9620	9620	9620	0
298	20250219	165000	5362673630	9620	9620	9620	9620	0
299	20250219	164900	5362673630	9620	9620	9620	9620	0
300	20250219	164800	5362673630	9620	9620	9620	9620	0
301	20250219	164700	5362673630	9620	9620	9620	9620	0
302	20250219	164600	5362673630	9620	9620	9620	9620	3937
303	20250219	164500	5362673630	9620	9620	9620	9620	0
304	20250219	164400	5362673630	9620	9620	9620	9620	0
305	20250219	164300	5362673630	9620	9620	9620	9620	0
306	20250219	164200	5362673630	9620	9620	9620	9620	0
307	20250219	164100	5362673630	9620	9620	9620	9620	0
308	20250219	164000	5362673630	9620	9620	9620	9620	0
309	20250219	163900	5362673630	9620	9620	9620	9620	0
310	20250219	163800	5362673630	9620	9620	9620	9620	0
311	20250219	163700	5362673630	9620	9620	9620	9620	0
312	20250219	163600	5362673630	9620	9620	9620	9620	0
313	20250219	163500	5362673630	9620	9620	9620	9620	0
314	20250219	163400	5362673630	9620	9620	9620	9620	0
315	20250219	163300	5362673630	9620	9620	9620	9620	0
316	20250219	163200	5362673630	9620	9620	9620	9620	0
317	20250219	163100	5362673630	9620	9620	9620	9620	0
318	20250219	163000	5362673630	9620	9620	9620	9620	0
319	20250219	162900	5362673630	9620	9620	9620	9620	0
320	20250219	162800	5362673630	9620	9620	9620	9620	0
321	20250219	162700	5362673630	9620	9620	9620	9620	0
322	20250219	162600	5362673630	9620	9620	9620	9620	0
323	20250219	162500	5362673630	9620	9620	9620	9620	0
324	20250219	162400	5362673630	9620	9620	9620	9620	0
325	20250219	162300	5362673630	9620	9620	9620	9620	0
326	20250219	162200	5362673630	9620	9620	9620	9620	0
327	20250219	162100	5362673630	9620	9620	9620	9620	0
328	20250219	162000	5362673630	9620	9620	9620	9620	0
329	20250219	161900	5362673630	9620	9620	9620	9620	0
330	20250219	161800	5362673630	9620	9620	9620	9620	0
331	20250219	161700	5362673630	9620	9620	9620	9620	0
332	20250219	161600	5362673630	9620	9620	9620	9620	3937
333	20250219	161500	5362673630	9620	9620	9620	9620	0
334	20250219	161400	5362673630	9620	9620	9620	9620	0
335	20250219	161300	5362673630	9620	9620	9620	9620	0
336	20250219	161200	5362673630	9620	9620	9620	9620	0
337	20250219	161100	5362673630	9620	9620	9620	9620	0
338	20250219	161000	5362673630	9620	9620	9620	9620	0
339	20250219	160900	5362673630	9620	9620	9620	9620	0
340	20250219	160800	5362673630	9620	9620	9620	9620	0
341	20250219	160700	5362673630	9620	9620	9620	9620	0
342	20250219	160600	5362673630	9620	9620	9620	9620	0
343	20250219	160500	5362673630	9620	9620	9620	9620	0
344	20250219	160400	5362673630	9620	9620	9620	9620	0
345	20250219	160300	5362673630	9620	9620	9620	9620	0
346	20250219	160200	5362673630	9620	9620	9620	9620	0
347	20250219	160100	5362673630	9620	9620	9620	9620	0
348	20250219	160000	5362673630	9620	9620	9620	9620	0
349	20250219	155900	5362673630	9620	9620	9620	9620	0
350	20250219	155800	5362673630	9620	9620	9620	9620	0
351	20250219	155700	5362673630	9620	9620	9620	9620	0
352	20250219	155600	5362673630	9620	9620	9620	9620	0
353	20250219	155500	5362673630	9620	9620	9620	9620	0
354	20250219	155400	5362673630	9620	9620	9620	9620	0
355	20250219	155300	5362673630	9620	9620	9620	9620	0
356	20250219	155200	5362673630	9620	9620	9620	9620	0
357	20250219	155100	5362673630	9620	9620	9620	9620	0
358	20250219	155000	5362673630	9620	9620	9620	9620	0
359	20250219	154900	5362673630	9620	9620	9620	9620	0
360	20250219	154800	5362673630	9620	9620	9620	9620	0
361	20250219	154700	5362673630	9620	9620	9620	9620	0
362	20250219	154600	5362673630	9620	9620	9620	9620	3937
363	20250219	154500	5362673630	9620	9620	9620	9620	0
364	20250219	154400	5362673630	9620	9620	9620	9620	0
365	20250219	154300	5362673630	9620	9620	9620	9620	0
366	20250219	154200	5362673630	9620	9620	9620	9620	0
367	20250219	154100	5362673630	9620	9620	9620	9620	0
368	20250219	154000	5362673630	9620	9620	9620	9620	0
369	20250219	153900	5362673630	9620	9620	9620	9620	0
370	20250219	153800	5362673630	9620	9620	9620	9620	0
371	20250219	153700	5362673630	9620	9620	9620	9620	0
372	20250219	153600	5362673630	9620	9620	9620	9620	0
373	20250219	153500	5362673630	9620	9620	9620	9620	0
374	20250219	153400	5362673630	9620	9620	9620	9620	0
375	20250219	153300	5362673630	9620	9620	9620	9620	0
376	20250219	153200	5362673630	9620	9620	9620	9620	0
377	20250219	153100	5362673630	9620	9620	9620	9620	0
378	20250219	153000	5362673630	9620	9620	9620	9620	3937
379	20250219	152900	5324799690	9600	9600	9600	9600	0
380	20250219	152800	5324799690	9600	9600	9600	9600	0
381	20250219	152700	5324799690	9600	9600	9600	9600	0
382	20250219	152600	5324799690	9600	9600	9600	9600	0
383	20250219	152500	5324799690	9600	9600	9600	9600	0
384	20250219	152400	5324799690	9600	9600	9600	9600	0
385	20250219	152300	5324799690	9600	9600	9600	9600	0
386	20250219	152200	5324799690	9600	9600	9600	9600	0
387	20250219	152100	5324799690	9600	9600	9600	9600	0
388	20250219	152000	5324799690	9600	9600	9600	9600	0
389	20250219	151900	5324799690	9600	9590	9600	9590	1194
390	20250219	151800	5313343830	9590	9600	9600	9580	597
391	20250219	151700	5307617600	9600	9610	9610	9570	780
392	20250219	151600	5300130110	9610	9610	9620	9570	826
393	20250219	151500	5292213030	9570	9590	9620	9570	1034
394	20250219	151400	5282300240	9580	9620	9620	9580	1792
395	20250219	151300	5265099630	9620	9590	9620	9590	2304
396	20250219	151200	5242961900	9610	9570	9610	9570	561
397	20250219	151100	5237582530	9570	9580	9620	9570	995
398	20250219	151000	5228048320	9570	9570	9620	9570	574
399	20250219	150900	5222532870	9620	9570	9630	9570	1199
400	20250219	150800	5211011790	9620	9610	9620	9570	1158
401	20250219	150700	5199887450	9570	9620	9630	9570	3512
402	20250219	150600	5166201780	9580	9600	9620	9580	1799
403	20250219	150500	5148924360	9590	9590	9600	9550	1894
404	20250219	150400	5130809440	9590	9580	9600	9580	708
405	20250219	150300	5124019070	9590	9600	9600	9580	1152
406	20250219	150200	5112971710	9600	9600	9610	9590	395
407	20250219	150100	5109179310	9600	9590	9620	9560	1485
408	20250219	150000	5094937710	9590	9590	9610	9580	750
409	20250219	145900	5087742530	9590	9630	9630	9590	1405
410	20250219	145800	5074245650	9630	9640	9640	9630	1420
411	20250219	145700	5060561120	9640	9640	9650	9630	561
412	20250219	145600	5055151670	9640	9640	9640	9630	2463
413	20250219	145500	5031419720	9630	9650	9650	9620	1520
414	20250219	145400	5016773870	9650	9640	9650	9620	613
415	20250219	145300	5010868560	9650	9640	9650	9640	1037
416	20250219	145200	5000869080	9630	9640	9650	9630	2136
417	20250219	145100	4980275730	9640	9650	9660	9640	3177
418	20250219	145000	4949622410	9650	9630	9650	9630	2265
419	20250219	144900	4927773850	9630	9640	9640	9630	788
420	20250219	144800	4920179080	9640	9590	9640	9590	875
421	20250219	144700	4911767410	9630	9640	9640	9580	544
422	20250219	144600	4906533300	9640	9630	9640	9620	1169
423	20250219	144500	4895267310	9630	9630	9630	9590	1099
424	20250219	144400	4884705340	9620	9630	9630	9590	365
425	20250219	144300	4881193400	9630	9590	9640	9590	1015
426	20250219	144200	4871421710	9590	9620	9620	9550	3414
427	20250219	144100	4838689150	9620	9600	9620	9600	1755
428	20250219	144000	4821811920	9600	9610	9620	9600	6465
429	20250219	143900	4759682270	9610	9630	9640	9610	925
430	20250219	143800	4750779060	9620	9640	9650	9610	3745
431	20250219	143700	4714677210	9630	9620	9640	9600	6460
432	20250219	143600	4652444760	9600	9600	9620	9590	6559
433	20250219	143500	4589416070	9610	9610	9620	9580	1391
434	20250219	143400	4576055250	9620	9610	9630	9570	1976
435	20250219	143300	4557059870	9620	9530	9620	9510	17599
436	20250219	143200	4388624530	9530	9490	9530	9490	2531
437	20250219	143100	4364535970	9480	9500	9510	9480	290
438	20250219	143000	4361778780	9500	9480	9500	9470	505
439	20250219	142900	4356988330	9500	9490	9510	9490	1356
440	20250219	142800	4344105840	9490	9500	9510	9470	336
441	20250219	142700	4340916400	9510	9510	9510	9470	1619
442	20250219	142600	4325533100	9510	9510	9510	9500	2089
443	20250219	142500	4305677700	9510	9460	9510	9460	1971
444	20250219	142400	4286967880	9460	9480	9480	9450	1033
445	20250219	142300	4277200130	9480	9470	9480	9450	927
446	20250219	142200	4268419560	9450	9470	9480	9440	367
447	20250219	142100	4264945720	9470	9450	9480	9450	927
448	20250219	142000	4256174940	9480	9510	9510	9450	666
449	20250219	141900	4249854550	9510	9510	9520	9490	1416
450	20250219	141800	4236392420	9500	9500	9510	9480	2809
451	20250219	141700	4209708690	9500	9450	9500	9450	11690
452	20250219	141600	4098871060	9450	9410	9450	9410	3017
453	20250219	141500	4070415150	9380	9420	9420	9380	337
454	20250219	141400	4067243810	9420	9420	9420	9370	370
455	20250219	141300	4063762410	9420	9420	9420	9370	661
456	20250219	141200	4057547750	9420	9410	9420	9390	369
457	20250219	141100	4054076580	9410	9410	9420	9400	321
458	20250219	141000	4051056250	9410	9390	9410	9390	419
459	20250219	140900	4047115060	9410	9410	9410	9410	322
460	20250219	140800	4044085040	9380	9410	9410	9380	446
461	20250219	140700	4039893760	9410	9400	9410	9400	554
462	20250219	140600	4034683100	9390	9410	9410	9390	235
463	20250219	140500	4032473350	9410	9410	9410	9380	470
464	20250219	140400	4028053050	9380	9410	9410	9370	414
465	20250219	140300	4024165640	9410	9410	9410	9370	411
466	20250219	140200	4020301330	9410	9400	9410	9400	143
467	20250219	140100	4018956330	9400	9410	9410	9400	623
468	20250219	140000	4013099300	9410	9410	9410	9370	781
469	20250219	135900	4005761600	9410	9410	9410	9410	142
470	20250219	135800	4004425380	9400	9410	9410	9400	90
471	20250219	135700	4003579180	9400	9400	9400	9400	160
472	20250219	135600	4002075180	9360	9390	9390	9360	175
473	20250219	135500	4000433160	9410	9420	9420	9400	160
474	20250219	135400	3998926870	9400	9410	9410	9400	110
475	20250219	135300	3997891780	9410	9410	9410	9410	701
476	20250219	135200	3991295370	9410	9360	9410	9360	178
477	20250219	135100	3989623390	9360	9400	9410	9360	332
478	20250219	135000	3986507940	9420	9410	9420	9410	106
479	20250219	134900	3985510310	9410	9400	9410	9400	167
480	20250219	134800	3983939520	9400	9380	9410	9360	176
481	20250219	134700	3982287950	9380	9400	9420	9380	187
482	20250219	134600	3980530650	9420	9410	9420	9400	166
483	20250219	134500	3978967530	9410	9420	9430	9410	418
484	20250219	134400	3975033760	9420	9420	9420	9420	242
485	20250219	134300	3972754120	9420	9410	9420	9410	417
486	20250219	134200	3968828700	9420	9420	9420	9410	207
487	20250219	134100	3966879970	9420	9410	9420	9410	622
488	20250219	134000	3961023510	9410	9410	9410	9410	247
489	20250219	133900	3958699240	9410	9410	9410	9340	100
490	20250219	133800	3957758590	9340	9390	9420	9310	1660
491	20250219	133700	3942216280	9380	9420	9420	9380	504
492	20250219	133600	3937481370	9420	9410	9420	9410	342
493	20250219	133500	3934262890	9410	9420	9420	9410	163
494	20250219	133400	3932728760	9420	9420	9420	9390	257
495	20250219	133300	3930311820	9420	9420	9420	9410	265
496	20250219	133200	3927815530	9410	9420	9420	9380	235
497	20250219	133100	3925607120	9430	9420	9430	9400	742
498	20250219	133000	3918617520	9430	9400	9430	9380	816
499	20250219	132900	3910935690	9390	9410	9410	9390	172
500	20250219	132800	3909318700	9400	9420	9420	9400	271
501	20250219	132700	3906769240	9410	9420	9430	9410	1286
502	20250219	132600	3894650370	9420	9390	9420	9390	1150
503	20250219	132500	3883827290	9400	9400	9400	9390	138
504	20250219	132400	3882530350	9390	9400	9400	9390	406
505	20250219	132300	3878714470	9380	9390	9400	9380	294
506	20250219	132200	3875953780	9390	9380	9390	9380	98
507	20250219	132100	3875034010	9380	9380	9390	9370	548
508	20250219	132000	3869895430	9380	9370	9380	9340	295
509	20250219	131900	3867129200	9370	9330	9370	9330	1615
510	20250219	131800	3852012010	9340	9320	9340	9320	106
511	20250219	131700	3851022570	9340	9350	9350	9310	412
512	20250219	131600	3847178600	9350	9340	9350	9340	146
513	20250219	131500	3845814730	9340	9340	9340	9340	96
514	20250219	131400	3844918090	9350	9360	9360	9350	1507
515	20250219	131300	3830827120	9360	9320	9360	9300	999
516	20250219	131200	3821494390	9350	9350	9350	9320	194
517	20250219	131100	3819681180	9360	9330	9360	9330	345
518	20250219	131000	3816457890	9330	9320	9330	9320	224
519	20250219	130900	3814370170	9320	9300	9320	9300	209
520	20250219	130800	3812425810	9330	9330	9330	9320	140
521	20250219	130700	3811119870	9330	9330	9330	9310	168
522	20250219	130600	3809552970	9330	9290	9330	9290	1781
523	20250219	130500	3792958810	9290	9290	9290	9290	159
524	20250219	130400	3791481700	9280	9290	9290	9280	281
525	20250219	130300	3788873010	9290	9290	9290	9290	135
526	20250219	130200	3787618860	9290	9280	9290	9270	181
527	20250219	130100	3785939860	9280	9280	9280	9280	384
528	20250219	130000	3782376340	9280	9300	9300	9280	232
529	20250219	125900	3780222050	9300	9300	9300	9300	2
530	20250219	125800	3780203450	9280	9310	9310	9280	14
531	20250219	125700	3780073230	9310	9310	9310	9310	63
532	20250219	125600	3779486700	9320	9260	9320	9250	797
533	20250219	125500	3772094670	9260	9260	9260	9250	856
534	20250219	125400	3764168120	9270	9270	9270	9270	228
535	20250219	125300	3762054560	9280	9280	9280	9280	453
536	20250219	125200	3757850720	9270	9270	9270	9270	458
537	20250219	125100	3753605060	9270	9270	9270	9270	2
538	20250219	125000	3753586520	9280	9270	9280	9270	3
539	20250219	124900	3753558700	9270	9270	9270	9270	56
540	20250219	124800	3753039580	9270	9260	9270	9260	422
541	20250219	124700	3749127660	9260	9260	9260	9260	188
542	20250219	124600	3747386780	9260	9260	9260	9260	152
543	20250219	124500	3745979260	9250	9250	9250	9250	410
544	20250219	124400	3742186760	9250	9250	9250	9250	3
545	20250219	124300	3742159010	9250	9260	9260	9250	192
546	20250219	124200	3740381890	9260	9250	9260	9250	518
547	20250219	124100	3735585510	9250	9260	9260	9250	16
548	20250219	124000	3735437370	9260	9260	9260	9260	0
549	20250219	123900	3735437370	9260	9240	9260	9240	240
550	20250219	123800	3733219520	9240	9260	9260	9240	638
551	20250219	123700	3727322960	9250	9250	9250	9250	268
552	20250219	123600	3724843960	9250	9250	9250	9250	28
553	20250219	123500	3724584960	9260	9250	9260	9240	576
554	20250219	123400	3719257100	9260	9240	9260	9240	746
555	20250219	123300	3712356520	9240	9240	9240	9240	870
556	20250219	123200	3704317720	9240	9250	9250	9240	504
557	20250219	123100	3699657750	9250	9260	9260	9250	1466
558	20250219	123000	3686095520	9270	9260	9270	9250	824
559	20250219	122900	3678465280	9260	9260	9270	9260	436
560	20250219	122800	3674426900	9260	9280	9280	9260	1919
561	20250219	122700	3656637500	9280	9280	9310	9280	392
562	20250219	122600	3652997150	9300	9300	9300	9300	23
563	20250219	122500	3652783250	9300	9300	9300	9300	540
564	20250219	122400	3647761250	9300	9320	9320	9300	98
565	20250219	122300	3646849810	9300	9310	9310	9300	715
566	20250219	122200	3640199660	9320	9310	9320	9310	186
567	20250219	122100	3638467990	9300	9300	9340	9300	118
568	20250219	122000	3637370530	9290	9300	9300	9290	16
569	20250219	121900	3637221750	9280	9290	9300	9280	470
570	20250219	121800	3632857560	9290	9320	9320	9290	634
571	20250219	121700	3626963830	9290	9320	9320	9290	2102
572	20250219	121600	3607425260	9300	9300	9300	9300	629
573	20250219	121500	3601575560	9300	9330	9330	9300	2335
574	20250219	121400	3579832960	9330	9350	9350	9330	1181
575	20250219	121300	3568805670	9340	9350	9350	9330	208
576	20250219	121200	3566862760	9340	9350	9350	9340	66
577	20250219	121100	3566245680	9350	9350	9350	9350	0
578	20250219	121000	3566245680	9350	9350	9350	9340	259
579	20250219	120900	3563824100	9340	9380	9380	9340	3751
580	20250219	120800	3528738020	9420	9420	9420	9420	1
581	20250219	120700	3528728600	9430	9430	9430	9430	0
582	20250219	120600	3528728600	9430	9430	9430	9430	43
583	20250219	120500	3528323110	9430	9420	9430	9380	196
584	20250219	120400	3526484340	9430	9430	9430	9420	629
585	20250219	120300	3520553370	9420	9420	9420	9420	2
586	20250219	120200	3520534530	9360	9400	9410	9360	541
587	20250219	120100	3515444340	9410	9390	9410	9390	268
588	20250219	120000	3512927460	9350	9320	9380	9320	2563
589	20250219	115900	3488981860	9320	9330	9330	9320	450
590	20250219	115800	3484785750	9330	9350	9350	9330	557
591	20250219	115700	3479586220	9350	9330	9350	9330	371
592	20250219	115600	3476122150	9330	9310	9360	9310	857
593	20250219	115500	3468124560	9330	9350	9350	9310	437
594	20250219	115400	3464049090	9330	9340	9340	9320	2034
595	20250219	115300	3445079590	9340	9340	9350	9340	256
596	20250219	115200	3442688540	9340	9380	9380	9340	1961
597	20250219	115100	3424343460	9380	9370	9380	9360	283
598	20250219	115000	3421693150	9370	9370	9380	9360	628
599	20250219	114900	3415810910	9380	9410	9410	9380	211
600	20250219	114800	3413827230	9410	9390	9410	9370	838
601	20250219	114700	3405962610	9400	9420	9460	9390	235
602	20250219	114600	3403749990	9410	9390	9410	9390	350
603	20250219	114500	3400460100	9390	9380	9390	9370	299
604	20250219	114400	3397657190	9380	9390	9400	9380	146
605	20250219	114300	3396285600	9390	9400	9400	9390	384
606	20250219	114200	3392679410	9410	9390	9420	9390	412
607	20250219	114100	3388807150	9380	9380	9450	9380	3102
608	20250219	114000	3359514330	9380	9380	9400	9380	214
609	20250219	113900	3357505480	9370	9380	9390	9360	604
610	20250219	113800	3351841250	9380	9390	9390	9380	303
611	20250219	113700	3348996400	9390	9440	9440	9390	199
612	20250219	113600	3347125740	9430	9400	9460	9380	579
613	20250219	113500	3341673390	9400	9390	9400	9380	1535
614	20250219	113400	3327271320	9390	9420	9420	9380	127
615	20250219	113300	3326078130	9430	9370	9430	9360	387
616	20250219	113200	3322438060	9360	9360	9360	9350	276
617	20250219	113100	3319855940	9360	9370	9370	9360	287
618	20250219	113000	3317167870	9390	9330	9390	9330	453
619	20250219	112900	3312922910	9340	9350	9350	9330	127
620	20250219	112800	3311736370	9360	9370	9380	9350	296
621	20250219	112700	3308963920	9360	9320	9360	9320	626
622	20250219	112600	3303126910	9330	9330	9340	9320	380
623	20250219	112500	3299581660	9330	9360	9360	9310	1873
624	20250219	112400	3282108420	9380	9370	9380	9330	1311
625	20250219	112300	3269855410	9370	9370	9380	9350	302
626	20250219	112200	3267024650	9370	9380	9390	9370	624
627	20250219	112100	3261172110	9380	9350	9380	9340	706
628	20250219	112000	3254574480	9350	9380	9380	9330	1245
629	20250219	111900	3242933240	9380	9390	9390	9380	639
630	20250219	111800	3236938560	9420	9420	9420	9390	4869
631	20250219	111700	3191153810	9420	9420	9420	9420	522
632	20250219	111600	3186236570	9420	9440	9450	9420	255
633	20250219	111500	3183829780	9440	9420	9450	9420	1598
634	20250219	111400	3168764830	9420	9450	9460	9420	2957
635	20250219	111300	3140873310	9450	9480	9480	9450	733
636	20250219	111200	3133939710	9480	9460	9480	9450	421
637	20250219	111100	3129956870	9460	9480	9490	9460	840
638	20250219	111000	3122002560	9470	9490	9490	9460	401
639	20250219	110900	3118201020	9490	9480	9490	9460	1231
640	20250219	110800	3106528860	9480	9460	9490	9420	1010
641	20250219	110700	3096972840	9430	9530	9530	9420	5381
642	20250219	110600	3045999090	9530	9550	9550	9530	2957
643	20250219	110500	3017797930	9540	9580	9600	9540	2190
644	20250219	110400	2996842280	9580	9580	9620	9580	5250
645	20250219	110300	2946474130	9580	9550	9610	9530	4489
646	20250219	110200	2903563410	9560	9620	9670	9550	5132
647	20250219	110100	2854199520	9620	9630	9690	9620	11124
648	20250219	110000	2746743870	9640	9530	9650	9510	21482
649	20250219	105900	2541163660	9520	9520	9550	9520	2499
650	20250219	105800	2517373120	9520	9560	9560	9510	392
651	20250219	105700	2513635630	9560	9470	9560	9470	3935
652	20250219	105600	2476091250	9470	9520	9520	9470	522
653	20250219	105500	2471127850	9520	9490	9560	9490	9862
654	20250219	105400	2377168560	9490	9460	9490	9460	1784
655	20250219	105300	2360271960	9460	9470	9500	9460	1120
656	20250219	105200	2349653900	9460	9500	9520	9460	4508
657	20250219	105100	2306837340	9500	9440	9500	9440	5711
658	20250219	105000	2252702050	9440	9410	9450	9410	432
659	20250219	104900	2248633370	9470	9450	9470	9410	2200
660	20250219	104800	2227823320	9450	9400	9450	9350	2099
661	20250219	104700	2208068230	9400	9400	9410	9400	110
662	20250219	104600	2207033250	9400	9410	9460	9400	460
663	20250219	104500	2202691100	9410	9400	9470	9380	4700
664	20250219	104400	2158329780	9420	9430	9490	9400	5903
665	20250219	104300	2102677670	9470	9410	9470	9410	1685
666	20250219	104200	2086782610	9400	9410	9410	9300	4548
667	20250219	104100	2044090800	9410	9410	9410	9400	358
668	20250219	104000	2040722220	9400	9490	9500	9400	10141
669	20250219	103900	1944810120	9490	9420	9490	9400	9241
670	20250219	103800	1857514930	9420	9360	9420	9330	10758
671	20250219	103700	1756543210	9350	9330	9360	9330	589
672	20250219	103600	1751037810	9340	9290	9340	9280	3204
673	20250219	103500	1721205010	9290	9300	9320	9290	390
674	20250219	103400	1717575880	9290	9290	9290	9280	209
675	20250219	103300	1715634320	9350	9330	9360	9270	4272
676	20250219	103200	1675748830	9300	9340	9360	9300	3425
677	20250219	103100	1643735260	9330	9380	9400	9320	7716
678	20250219	103000	1571440400	9340	9310	9380	9300	7849
679	20250219	102900	1498162920	9290	9300	9310	9280	3972
680	20250219	102800	1461226390	9300	9270	9300	9270	1357
681	20250219	102700	1448626910	9290	9240	9290	9220	1665
682	20250219	102600	1433200500	9290	9300	9300	9220	202
683	20250219	102500	1431323680	9300	9200	9300	9200	8219
684	20250219	102400	1355066820	9200	9200	9200	9200	193
685	20250219	102300	1353291220	9200	9180	9200	9180	107
686	20250219	102200	1352306960	9180	9230	9240	9180	161
687	20250219	102100	1350821320	9230	9230	9230	9230	2264
688	20250219	102000	1329924600	9230	9220	9230	9180	278
689	20250219	101900	1327371110	9220	9180	9220	9180	2017
690	20250219	101800	1308776720	9180	9200	9200	9180	308
691	20250219	101700	1305943320	9200	9200	9210	9200	124
692	20250219	101600	1304802410	9200	9200	9200	9200	11
693	20250219	101500	1304701210	9200	9200	9220	9200	3127
694	20250219	101400	1275910480	9200	9200	9210	9150	2367
695	20250219	101300	1254164220	9180	9210	9210	9180	180
696	20250219	101200	1252509610	9180	9190	9220	9170	1063
697	20250219	101100	1242730700	9160	9170	9170	9160	502
698	20250219	101000	1238132370	9160	9160	9160	9160	1284
699	20250219	100900	1226370930	9170	9200	9200	9170	13
700	20250219	100800	1226251690	9160	9170	9170	9160	652
701	20250219	100700	1220274420	9170	9190	9190	9170	10
702	20250219	100600	1220182620	9190	9180	9200	9180	40
703	20250219	100500	1219815050	9190	9190	9220	9190	1228
704	20250219	100400	1208523310	9190	9190	9190	9190	5
705	20250219	100300	1208477360	9190	9190	9220	9190	265
706	20250219	100200	1206041830	9230	9220	9230	9190	8
707	20250219	100100	1205968210	9190	9220	9230	9190	714
708	20250219	100000	1199382560	9180	9170	9220	9170	871
709	20250219	095900	1191367000	9170	9150	9180	9150	385
710	20250219	095800	1187838740	9150	9150	9150	9150	512
711	20250219	095700	1183153940	9170	9140	9170	9140	442
712	20250219	095600	1179112630	9150	9160	9170	9140	2788
713	20250219	095500	1153593140	9160	9160	9170	9160	656
714	20250219	095400	1147583970	9150	9170	9170	9150	3521
715	20250219	095300	1115322740	9180	9210	9210	9180	229
716	20250219	095200	1113220130	9180	9200	9210	9180	2255
717	20250219	095100	1092482230	9210	9230	9230	9210	1034
718	20250219	095000	1082958280	9230	9190	9230	9190	1458
719	20250219	094900	1069524820	9180	9160	9200	9160	264
720	20250219	094800	1067102840	9180	9170	9180	9160	364
721	20250219	094700	1063766140	9170	9160	9190	9160	729
722	20250219	094600	1057078540	9170	9200	9200	9170	680
723	20250219	094500	1050834520	9190	9190	9220	9180	744
724	20250219	094400	1043991390	9180	9180	9190	9180	336
725	20250219	094300	1040906520	9180	9190	9190	9180	490
726	20250219	094200	1036405490	9190	9230	9240	9190	2039
727	20250219	094100	1017609050	9220	9180	9220	9180	681
728	20250219	094000	1011335210	9180	9170	9220	9150	1429
729	20250219	093900	998195730	9150	9150	9190	9150	1047
730	20250219	093800	988589070	9170	9170	9170	9150	637
731	20250219	093700	982753960	9160	9150	9170	9140	614
732	20250219	093600	977134390	9150	9160	9180	9150	1006
733	20250219	093500	967916510	9160	9160	9160	9160	492
734	20250219	093400	963409790	9160	9190	9190	9150	610
735	20250219	093300	957820930	9170	9150	9210	9150	582
736	20250219	093200	952476840	9210	9130	9210	9130	879
737	20250219	093100	944416630	9140	9120	9160	9120	4149
738	20250219	093000	906540640	9120	9150	9160	9120	2278
739	20250219	092900	885727210	9150	9140	9180	9140	1221
740	20250219	092800	874527690	9160	9140	9160	9130	1095
741	20250219	092700	864510560	9130	9140	9140	9130	837
742	20250219	092600	856864930	9140	9150	9150	9140	280
743	20250219	092500	854303730	9140	9160	9180	9140	1824
744	20250219	092400	837593960	9200	9160	9200	9160	2187
745	20250219	092300	817517390	9170	9170	9190	9170	352
746	20250219	092200	814287890	9170	9220	9220	9170	1034
747	20250219	092100	804765800	9210	9160	9210	9160	2050
748	20250219	092000	785922440	9160	9120	9160	9110	1604
749	20250219	091900	771263670	9120	9130	9140	9120	1863
750	20250219	091800	754265640	9140	9120	9140	9110	833
751	20250219	091700	746661800	9100	9080	9100	9080	738
752	20250219	091600	739948390	9080	9100	9130	9080	1526
753	20250219	091500	726065210	9090	9070	9090	9050	2286
754	20250219	091400	705343670	9070	9130	9130	9060	6063
755	20250219	091300	650186040	9140	9130	9150	9110	1972
756	20250219	091200	632193820	9140	9180	9190	9120	4441
757	20250219	091100	591572520	9170	9220	9230	9170	6038
758	20250219	091000	536027320	9220	9280	9280	9220	3488
759	20250219	090900	503792950	9280	9290	9300	9260	4942
760	20250219	090800	457927150	9270	9300	9310	9260	2744
761	20250219	090700	432421550	9280	9240	9300	9240	4726
762	20250219	090600	388553050	9290	9280	9290	9250	5495
763	20250219	090500	337586590	9280	9270	9300	9230	5868
764	20250219	090400	283168710	9270	9290	9320	9220	7288
765	20250219	090300	215532570	9300	9160	9300	9160	9345
766	20250219	090200	129210610	9180	9130	9230	9130	5282
767	20250219	090100	80752230	9130	9100	9130	9050	3827
768	20250219	090000	45911690	9040	9080	9090	9040	5057