KissMeData/448710/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	215000	1989947380	18670	18670	18670	18670	1345
3	20250224	214900	1989947380	18670	18670	18670	18670	0
4	20250224	214800	1989947380	18670	18670	18670	18670	0
5	20250224	214700	1989947380	18670	18670	18670	18670	0
6	20250224	214600	1989947380	18670	18670	18670	18670	0
7	20250224	214500	1989947380	18670	18670	18670	18670	0
8	20250224	214400	1989947380	18670	18670	18670	18670	0
9	20250224	214300	1989947380	18670	18670	18670	18670	0
10	20250224	214200	1989947380	18670	18670	18670	18670	0
11	20250224	214100	1989947380	18670	18670	18670	18670	0
12	20250224	214000	1989947380	18670	18670	18670	18670	0
13	20250224	213900	1989947380	18670	18670	18670	18670	0
14	20250224	213800	1989947380	18670	18670	18670	18670	0
15	20250224	213700	1989947380	18670	18670	18670	18670	0
16	20250224	213600	1989947380	18670	18670	18670	18670	0
17	20250224	213500	1989947380	18670	18670	18670	18670	0
18	20250224	213400	1989947380	18670	18670	18670	18670	0
19	20250224	213300	1989947380	18670	18670	18670	18670	0
20	20250224	213200	1989947380	18670	18670	18670	18670	0
21	20250224	213100	1989947380	18670	18670	18670	18670	0
22	20250224	213000	1989947380	18670	18670	18670	18670	0
23	20250224	212900	1989947380	18670	18670	18670	18670	0
24	20250224	212800	1989947380	18670	18670	18670	18670	0
25	20250224	212700	1989947380	18670	18670	18670	18670	0
26	20250224	212600	1989947380	18670	18670	18670	18670	0
27	20250224	212500	1989947380	18670	18670	18670	18670	0
28	20250224	212400	1989947380	18670	18670	18670	18670	0
29	20250224	212300	1989947380	18670	18670	18670	18670	0
30	20250224	212200	1989947380	18670	18670	18670	18670	0
31	20250224	212100	1989947380	18670	18670	18670	18670	0
32	20250224	212000	1989947380	18670	18670	18670	18670	1345
33	20250224	211900	1989947380	18670	18670	18670	18670	0
34	20250224	211800	1989947380	18670	18670	18670	18670	0
35	20250224	211700	1989947380	18670	18670	18670	18670	0
36	20250224	211600	1989947380	18670	18670	18670	18670	0
37	20250224	211500	1989947380	18670	18670	18670	18670	0
38	20250224	211400	1989947380	18670	18670	18670	18670	0
39	20250224	211300	1989947380	18670	18670	18670	18670	0
40	20250224	211200	1989947380	18670	18670	18670	18670	0
41	20250224	211100	1989947380	18670	18670	18670	18670	0
42	20250224	211000	1989947380	18670	18670	18670	18670	0
43	20250224	210900	1989947380	18670	18670	18670	18670	0
44	20250224	210800	1989947380	18670	18670	18670	18670	0
45	20250224	210700	1989947380	18670	18670	18670	18670	0
46	20250224	210600	1989947380	18670	18670	18670	18670	0
47	20250224	210500	1989947380	18670	18670	18670	18670	0
48	20250224	210400	1989947380	18670	18670	18670	18670	0
49	20250224	210300	1989947380	18670	18670	18670	18670	0
50	20250224	210200	1989947380	18670	18670	18670	18670	0
51	20250224	210100	1989947380	18670	18670	18670	18670	0
52	20250224	210000	1989947380	18670	18670	18670	18670	0
53	20250224	205900	1989947380	18670	18670	18670	18670	0
54	20250224	205800	1989947380	18670	18670	18670	18670	0
55	20250224	205700	1989947380	18670	18670	18670	18670	0
56	20250224	205600	1989947380	18670	18670	18670	18670	0
57	20250224	205500	1989947380	18670	18670	18670	18670	0
58	20250224	205400	1989947380	18670	18670	18670	18670	0
59	20250224	205300	1989947380	18670	18670	18670	18670	0
60	20250224	205200	1989947380	18670	18670	18670	18670	0
61	20250224	205100	1989947380	18670	18670	18670	18670	0
62	20250224	205000	1989947380	18670	18670	18670	18670	1345
63	20250224	204900	1989947380	18670	18670	18670	18670	0
64	20250224	204800	1989947380	18670	18670	18670	18670	0
65	20250224	204700	1989947380	18670	18670	18670	18670	0
66	20250224	204600	1989947380	18670	18670	18670	18670	0
67	20250224	204500	1989947380	18670	18670	18670	18670	0
68	20250224	204400	1989947380	18670	18670	18670	18670	0
69	20250224	204300	1989947380	18670	18670	18670	18670	0
70	20250224	204200	1989947380	18670	18670	18670	18670	0
71	20250224	204100	1989947380	18670	18670	18670	18670	0
72	20250224	204000	1989947380	18670	18670	18670	18670	0
73	20250224	203900	1989947380	18670	18670	18670	18670	0
74	20250224	203800	1989947380	18670	18670	18670	18670	0
75	20250224	203700	1989947380	18670	18670	18670	18670	0
76	20250224	203600	1989947380	18670	18670	18670	18670	0
77	20250224	203500	1989947380	18670	18670	18670	18670	0
78	20250224	203400	1989947380	18670	18670	18670	18670	0
79	20250224	203300	1989947380	18670	18670	18670	18670	0
80	20250224	203200	1989947380	18670	18670	18670	18670	0
81	20250224	203100	1989947380	18670	18670	18670	18670	0
82	20250224	203000	1989947380	18670	18670	18670	18670	0
83	20250224	202900	1989947380	18670	18670	18670	18670	0
84	20250224	202800	1989947380	18670	18670	18670	18670	0
85	20250224	202700	1989947380	18670	18670	18670	18670	0
86	20250224	202600	1989947380	18670	18670	18670	18670	0
87	20250224	202500	1989947380	18670	18670	18670	18670	0
88	20250224	202400	1989947380	18670	18670	18670	18670	0
89	20250224	202300	1989947380	18670	18670	18670	18670	0
90	20250224	202200	1989947380	18670	18670	18670	18670	0
91	20250224	202100	1989947380	18670	18670	18670	18670	0
92	20250224	202000	1989947380	18670	18670	18670	18670	1345
93	20250224	201900	1989947380	18670	18670	18670	18670	0
94	20250224	201800	1989947380	18670	18670	18670	18670	0
95	20250224	201700	1989947380	18670	18670	18670	18670	0
96	20250224	201600	1989947380	18670	18670	18670	18670	0
97	20250224	201500	1989947380	18670	18670	18670	18670	0
98	20250224	201400	1989947380	18670	18670	18670	18670	0
99	20250224	201300	1989947380	18670	18670	18670	18670	0
100	20250224	201200	1989947380	18670	18670	18670	18670	0
101	20250224	201100	1989947380	18670	18670	18670	18670	0
102	20250224	201000	1989947380	18670	18670	18670	18670	0
103	20250224	200900	1989947380	18670	18670	18670	18670	0
104	20250224	200800	1989947380	18670	18670	18670	18670	0
105	20250224	200700	1989947380	18670	18670	18670	18670	0
106	20250224	200600	1989947380	18670	18670	18670	18670	0
107	20250224	200500	1989947380	18670	18670	18670	18670	0
108	20250224	200400	1989947380	18670	18670	18670	18670	0
109	20250224	200300	1989947380	18670	18670	18670	18670	0
110	20250224	200200	1989947380	18670	18670	18670	18670	0
111	20250224	200100	1989947380	18670	18670	18670	18670	0
112	20250224	200000	1989947380	18670	18670	18670	18670	0
113	20250224	195900	1989947380	18670	18670	18670	18670	0
114	20250224	195800	1989947380	18670	18670	18670	18670	0
115	20250224	195700	1989947380	18670	18670	18670	18670	0
116	20250224	195600	1989947380	18670	18670	18670	18670	0
117	20250224	195500	1989947380	18670	18670	18670	18670	0
118	20250224	195400	1989947380	18670	18670	18670	18670	0
119	20250224	195300	1989947380	18670	18670	18670	18670	0
120	20250224	195200	1989947380	18670	18670	18670	18670	0
121	20250224	195100	1989947380	18670	18670	18670	18670	0
122	20250224	195000	1989947380	18670	18670	18670	18670	1345
123	20250224	194900	1989947380	18670	18670	18670	18670	0
124	20250224	194800	1989947380	18670	18670	18670	18670	0
125	20250224	194700	1989947380	18670	18670	18670	18670	0
126	20250224	194600	1989947380	18670	18670	18670	18670	0
127	20250224	194500	1989947380	18670	18670	18670	18670	0
128	20250224	194400	1989947380	18670	18670	18670	18670	0
129	20250224	194300	1989947380	18670	18670	18670	18670	0
130	20250224	194200	1989947380	18670	18670	18670	18670	0
131	20250224	194100	1989947380	18670	18670	18670	18670	0
132	20250224	194000	1989947380	18670	18670	18670	18670	0
133	20250224	193900	1989947380	18670	18670	18670	18670	0
134	20250224	193800	1989947380	18670	18670	18670	18670	0
135	20250224	193700	1989947380	18670	18670	18670	18670	0
136	20250224	193600	1989947380	18670	18670	18670	18670	0
137	20250224	193500	1989947380	18670	18670	18670	18670	0
138	20250224	193400	1989947380	18670	18670	18670	18670	0
139	20250224	193300	1989947380	18670	18670	18670	18670	0
140	20250224	193200	1989947380	18670	18670	18670	18670	0
141	20250224	193100	1989947380	18670	18670	18670	18670	0
142	20250224	193000	1989947380	18670	18670	18670	18670	0
143	20250224	192900	1989947380	18670	18670	18670	18670	0
144	20250224	192800	1989947380	18670	18670	18670	18670	0
145	20250224	192700	1989947380	18670	18670	18670	18670	0
146	20250224	192600	1989947380	18670	18670	18670	18670	0
147	20250224	192500	1989947380	18670	18670	18670	18670	0
148	20250224	192400	1989947380	18670	18670	18670	18670	0
149	20250224	192300	1989947380	18670	18670	18670	18670	0
150	20250224	192200	1989947380	18670	18670	18670	18670	0
151	20250224	192100	1989947380	18670	18670	18670	18670	0
152	20250224	192000	1989947380	18670	18670	18670	18670	1345
153	20250224	191900	1989947380	18670	18670	18670	18670	0
154	20250224	191800	1989947380	18670	18670	18670	18670	0
155	20250224	191700	1989947380	18670	18670	18670	18670	0
156	20250224	191600	1989947380	18670	18670	18670	18670	0
157	20250224	191500	1989947380	18670	18670	18670	18670	0
158	20250224	191400	1989947380	18670	18670	18670	18670	0
159	20250224	191300	1989947380	18670	18670	18670	18670	0
160	20250224	191200	1989947380	18670	18670	18670	18670	0
161	20250224	191100	1989947380	18670	18670	18670	18670	0
162	20250224	191000	1989947380	18670	18670	18670	18670	0
163	20250224	190900	1989947380	18670	18670	18670	18670	0
164	20250224	190800	1989947380	18670	18670	18670	18670	0
165	20250224	190700	1989947380	18670	18670	18670	18670	0
166	20250224	190600	1989947380	18670	18670	18670	18670	0
167	20250224	190500	1989947380	18670	18670	18670	18670	0
168	20250224	190400	1989947380	18670	18670	18670	18670	0
169	20250224	190300	1989947380	18670	18670	18670	18670	0
170	20250224	190200	1989947380	18670	18670	18670	18670	0
171	20250224	190100	1989947380	18670	18670	18670	18670	0
172	20250224	190000	1989947380	18670	18670	18670	18670	0
173	20250224	185900	1989947380	18670	18670	18670	18670	0
174	20250224	185800	1989947380	18670	18670	18670	18670	0
175	20250224	185700	1989947380	18670	18670	18670	18670	0
176	20250224	185600	1989947380	18670	18670	18670	18670	0
177	20250224	185500	1989947380	18670	18670	18670	18670	0
178	20250224	185400	1989947380	18670	18670	18670	18670	0
179	20250224	185300	1989947380	18670	18670	18670	18670	0
180	20250224	185200	1989947380	18670	18670	18670	18670	0
181	20250224	185100	1989947380	18670	18670	18670	18670	0
182	20250224	185000	1989947380	18670	18670	18670	18670	1345
183	20250224	184900	1989947380	18670	18670	18670	18670	0
184	20250224	184800	1989947380	18670	18670	18670	18670	0
185	20250224	184700	1989947380	18670	18670	18670	18670	0
186	20250224	184600	1989947380	18670	18670	18670	18670	0
187	20250224	184500	1989947380	18670	18670	18670	18670	0
188	20250224	184400	1989947380	18670	18670	18670	18670	0
189	20250224	184300	1989947380	18670	18670	18670	18670	0
190	20250224	184200	1989947380	18670	18670	18670	18670	0
191	20250224	184100	1989947380	18670	18670	18670	18670	0
192	20250224	184000	1989947380	18670	18670	18670	18670	0
193	20250224	183900	1989947380	18670	18670	18670	18670	0
194	20250224	183800	1989947380	18670	18670	18670	18670	0
195	20250224	183700	1989947380	18670	18670	18670	18670	0
196	20250224	183600	1989947380	18670	18670	18670	18670	0
197	20250224	183500	1989947380	18670	18670	18670	18670	0
198	20250224	183400	1989947380	18670	18670	18670	18670	0
199	20250224	183300	1989947380	18670	18670	18670	18670	0
200	20250224	183200	1989947380	18670	18670	18670	18670	0
201	20250224	183100	1989947380	18670	18670	18670	18670	0
202	20250224	183000	1989947380	18670	18670	18670	18670	0
203	20250224	182900	1989947380	18670	18670	18670	18670	0
204	20250224	182800	1989947380	18670	18670	18670	18670	0
205	20250224	182700	1989947380	18670	18670	18670	18670	0
206	20250224	182600	1989947380	18670	18670	18670	18670	0
207	20250224	182500	1989947380	18670	18670	18670	18670	0
208	20250224	182400	1989947380	18670	18670	18670	18670	0
209	20250224	182300	1989947380	18670	18670	18670	18670	0
210	20250224	182200	1989947380	18670	18670	18670	18670	0
211	20250224	182100	1989947380	18670	18670	18670	18670	0
212	20250224	182000	1989947380	18670	18670	18670	18670	1345
213	20250224	181900	1989947380	18670	18670	18670	18670	0
214	20250224	181800	1989947380	18670	18670	18670	18670	0
215	20250224	181700	1989947380	18670	18670	18670	18670	0
216	20250224	181600	1989947380	18670	18670	18670	18670	0
217	20250224	181500	1989947380	18670	18670	18670	18670	0
218	20250224	181400	1989947380	18670	18670	18670	18670	0
219	20250224	181300	1989947380	18670	18670	18670	18670	0
220	20250224	181200	1989947380	18670	18670	18670	18670	0
221	20250224	181100	1989947380	18670	18670	18670	18670	0
222	20250224	181000	1989947380	18670	18670	18670	18670	0
223	20250224	180900	1989947380	18670	18670	18670	18670	0
224	20250224	180800	1989947380	18670	18670	18670	18670	0
225	20250224	180700	1989947380	18670	18670	18670	18670	0
226	20250224	180600	1989947380	18670	18670	18670	18670	0
227	20250224	180500	1989947380	18670	18670	18670	18670	0
228	20250224	180400	1989947380	18670	18670	18670	18670	0
229	20250224	180300	1989947380	18670	18670	18670	18670	0
230	20250224	180200	1989947380	18670	18670	18670	18670	0
231	20250224	180100	1989947380	18670	18670	18670	18670	0
232	20250224	180000	1989947380	18670	18670	18670	18670	0
233	20250224	175900	1989947380	18670	18670	18670	18670	0
234	20250224	175800	1989947380	18670	18670	18670	18670	0
235	20250224	175700	1989947380	18670	18670	18670	18670	0
236	20250224	175600	1989947380	18670	18670	18670	18670	0
237	20250224	175500	1989947380	18670	18670	18670	18670	0
238	20250224	175400	1989947380	18670	18670	18670	18670	0
239	20250224	175300	1989947380	18670	18670	18670	18670	0
240	20250224	175200	1989947380	18670	18670	18670	18670	0
241	20250224	175100	1989947380	18670	18670	18670	18670	0
242	20250224	175000	1989947380	18670	18670	18670	18670	1345
243	20250224	174900	1989947380	18670	18670	18670	18670	0
244	20250224	174800	1989947380	18670	18670	18670	18670	0
245	20250224	174700	1989947380	18670	18670	18670	18670	0
246	20250224	174600	1989947380	18670	18670	18670	18670	0
247	20250224	174500	1989947380	18670	18670	18670	18670	0
248	20250224	174400	1989947380	18670	18670	18670	18670	0
249	20250224	174300	1989947380	18670	18670	18670	18670	0
250	20250224	174200	1989947380	18670	18670	18670	18670	0
251	20250224	174100	1989947380	18670	18670	18670	18670	0
252	20250224	174000	1989947380	18670	18670	18670	18670	0
253	20250224	173900	1989947380	18670	18670	18670	18670	0
254	20250224	173800	1989947380	18670	18670	18670	18670	0
255	20250224	173700	1989947380	18670	18670	18670	18670	0
256	20250224	173600	1989947380	18670	18670	18670	18670	0
257	20250224	173500	1989947380	18670	18670	18670	18670	0
258	20250224	173400	1989947380	18670	18670	18670	18670	0
259	20250224	173300	1989947380	18670	18670	18670	18670	0
260	20250224	173200	1989947380	18670	18670	18670	18670	0
261	20250224	173100	1989947380	18670	18670	18670	18670	0
262	20250224	173000	1989947380	18670	18670	18670	18670	0
263	20250224	172900	1989947380	18670	18670	18670	18670	0
264	20250224	172800	1989947380	18670	18670	18670	18670	0
265	20250224	172700	1989947380	18670	18670	18670	18670	0
266	20250224	172600	1989947380	18670	18670	18670	18670	0
267	20250224	172500	1989947380	18670	18670	18670	18670	0
268	20250224	172400	1989947380	18670	18670	18670	18670	0
269	20250224	172300	1989947380	18670	18670	18670	18670	0
270	20250224	172200	1989947380	18670	18670	18670	18670	0
271	20250224	172100	1989947380	18670	18670	18670	18670	0
272	20250224	172000	1989947380	18670	18670	18670	18670	1345
273	20250224	171900	1989947380	18670	18670	18670	18670	0
274	20250224	171800	1989947380	18670	18670	18670	18670	0
275	20250224	171700	1989947380	18670	18670	18670	18670	0
276	20250224	171600	1989947380	18670	18670	18670	18670	0
277	20250224	171500	1989947380	18670	18670	18670	18670	0
278	20250224	171400	1989947380	18670	18670	18670	18670	0
279	20250224	171300	1989947380	18670	18670	18670	18670	0
280	20250224	171200	1989947380	18670	18670	18670	18670	0
281	20250224	171100	1989947380	18670	18670	18670	18670	0
282	20250224	171000	1989947380	18670	18670	18670	18670	0
283	20250224	170900	1989947380	18670	18670	18670	18670	0
284	20250224	170800	1989947380	18670	18670	18670	18670	0
285	20250224	170700	1989947380	18670	18670	18670	18670	0
286	20250224	170600	1989947380	18670	18670	18670	18670	0
287	20250224	170500	1989947380	18670	18670	18670	18670	0
288	20250224	170400	1989947380	18670	18670	18670	18670	0
289	20250224	170300	1989947380	18670	18670	18670	18670	0
290	20250224	170200	1989947380	18670	18670	18670	18670	0
291	20250224	170100	1989947380	18670	18670	18670	18670	0
292	20250224	170000	1989947380	18670	18670	18670	18670	0
293	20250224	165900	1989947380	18670	18670	18670	18670	0
294	20250224	165800	1989947380	18670	18670	18670	18670	0
295	20250224	165700	1989947380	18670	18670	18670	18670	0
296	20250224	165600	1989947380	18670	18670	18670	18670	0
297	20250224	165500	1989947380	18670	18670	18670	18670	0
298	20250224	165400	1989947380	18670	18670	18670	18670	0
299	20250224	165300	1989947380	18670	18670	18670	18670	0
300	20250224	165200	1989947380	18670	18670	18670	18670	0
301	20250224	165100	1989947380	18670	18670	18670	18670	0
302	20250224	165000	1989947380	18670	18670	18670	18670	1345
303	20250224	164900	1989947380	18670	18670	18670	18670	0
304	20250224	164800	1989947380	18670	18670	18670	18670	0
305	20250224	164700	1989947380	18670	18670	18670	18670	0
306	20250224	164600	1989947380	18670	18670	18670	18670	0
307	20250224	164500	1989947380	18670	18670	18670	18670	0
308	20250224	164400	1989947380	18670	18670	18670	18670	0
309	20250224	164300	1989947380	18670	18670	18670	18670	0
310	20250224	164200	1989947380	18670	18670	18670	18670	0
311	20250224	164100	1989947380	18670	18670	18670	18670	0
312	20250224	164000	1989947380	18670	18670	18670	18670	0
313	20250224	163900	1989947380	18670	18670	18670	18670	0
314	20250224	163800	1989947380	18670	18670	18670	18670	0
315	20250224	163700	1989947380	18670	18670	18670	18670	0
316	20250224	163600	1989947380	18670	18670	18670	18670	0
317	20250224	163500	1989947380	18670	18670	18670	18670	0
318	20250224	163400	1989947380	18670	18670	18670	18670	0
319	20250224	163300	1989947380	18670	18670	18670	18670	0
320	20250224	163200	1989947380	18670	18670	18670	18670	0
321	20250224	163100	1989947380	18670	18670	18670	18670	0
322	20250224	163000	1989947380	18670	18670	18670	18670	0
323	20250224	162900	1989947380	18670	18670	18670	18670	0
324	20250224	162800	1989947380	18670	18670	18670	18670	0
325	20250224	162700	1989947380	18670	18670	18670	18670	0
326	20250224	162600	1989947380	18670	18670	18670	18670	0
327	20250224	162500	1989947380	18670	18670	18670	18670	0
328	20250224	162400	1989947380	18670	18670	18670	18670	0
329	20250224	162300	1989947380	18670	18670	18670	18670	0
330	20250224	162200	1989947380	18670	18670	18670	18670	0
331	20250224	162100	1989947380	18670	18670	18670	18670	0
332	20250224	162000	1989947380	18670	18670	18670	18670	1345
333	20250224	161900	1989947380	18670	18670	18670	18670	0
334	20250224	161800	1989947380	18670	18670	18670	18670	0
335	20250224	161700	1989947380	18670	18670	18670	18670	0
336	20250224	161600	1989947380	18670	18670	18670	18670	0
337	20250224	161500	1989947380	18670	18670	18670	18670	0
338	20250224	161400	1989947380	18670	18670	18670	18670	0
339	20250224	161300	1989947380	18670	18670	18670	18670	0
340	20250224	161200	1989947380	18670	18670	18670	18670	0
341	20250224	161100	1989947380	18670	18670	18670	18670	0
342	20250224	161000	1989947380	18670	18670	18670	18670	0
343	20250224	160900	1989947380	18670	18670	18670	18670	0
344	20250224	160800	1989947380	18670	18670	18670	18670	0
345	20250224	160700	1989947380	18670	18670	18670	18670	0
346	20250224	160600	1989947380	18670	18670	18670	18670	0
347	20250224	160500	1989947380	18670	18670	18670	18670	0
348	20250224	160400	1989947380	18670	18670	18670	18670	0
349	20250224	160300	1989947380	18670	18670	18670	18670	0
350	20250224	160200	1989947380	18670	18670	18670	18670	0
351	20250224	160100	1989947380	18670	18670	18670	18670	0
352	20250224	160000	1989947380	18670	18670	18670	18670	0
353	20250224	155900	1989947380	18670	18670	18670	18670	0
354	20250224	155800	1989947380	18670	18670	18670	18670	0
355	20250224	155700	1989947380	18670	18670	18670	18670	0
356	20250224	155600	1989947380	18670	18670	18670	18670	0
357	20250224	155500	1989947380	18670	18670	18670	18670	0
358	20250224	155400	1989947380	18670	18670	18670	18670	0
359	20250224	155300	1989947380	18670	18670	18670	18670	0
360	20250224	155200	1989947380	18670	18670	18670	18670	0
361	20250224	155100	1989947380	18670	18670	18670	18670	0
362	20250224	155000	1989947380	18670	18670	18670	18670	1345
363	20250224	154900	1989947380	18670	18670	18670	18670	0
364	20250224	154800	1989947380	18670	18670	18670	18670	0
365	20250224	154700	1989947380	18670	18670	18670	18670	0
366	20250224	154600	1989947380	18670	18670	18670	18670	0
367	20250224	154500	1989947380	18670	18670	18670	18670	0
368	20250224	154400	1989947380	18670	18670	18670	18670	0
369	20250224	154300	1989947380	18670	18670	18670	18670	0
370	20250224	154200	1989947380	18670	18670	18670	18670	0
371	20250224	154100	1989947380	18670	18670	18670	18670	0
372	20250224	154000	1989947380	18670	18670	18670	18670	0
373	20250224	153900	1989947380	18670	18670	18670	18670	0
374	20250224	153800	1989947380	18670	18670	18670	18670	0
375	20250224	153700	1989947380	18670	18670	18670	18670	0
376	20250224	153600	1989947380	18670	18670	18670	18670	0
377	20250224	153500	1989947380	18670	18670	18670	18670	0
378	20250224	153400	1989947380	18670	18670	18670	18670	0
379	20250224	153300	1989947380	18670	18670	18670	18670	0
380	20250224	153200	1989947380	18670	18670	18670	18670	0
381	20250224	153100	1989947380	18670	18670	18670	18670	0
382	20250224	153000	1989947380	18670	18670	18670	18670	1345
383	20250224	152900	1964836230	18730	18730	18730	18730	0
384	20250224	152800	1964836230	18730	18730	18730	18730	0
385	20250224	152700	1964836230	18730	18730	18730	18730	0
386	20250224	152600	1964836230	18730	18730	18730	18730	0
387	20250224	152500	1964836230	18730	18730	18730	18730	0
388	20250224	152400	1964836230	18730	18730	18730	18730	0
389	20250224	152300	1964836230	18730	18730	18730	18730	0
390	20250224	152200	1964836230	18730	18730	18730	18730	0
391	20250224	152100	1964836230	18730	18730	18730	18730	0
392	20250224	152000	1964836230	18730	18730	18730	18730	0
393	20250224	151900	1964836230	18730	18730	18730	18730	42
394	20250224	151800	1964049570	18740	18740	18740	18700	613
395	20250224	151700	1952579350	18740	18730	18740	18700	286
396	20250224	151600	1947222020	18730	18730	18730	18730	99
397	20250224	151500	1945367750	18740	18780	18780	18740	22
398	20250224	151400	1944955420	18780	18780	18780	18780	9
399	20250224	151300	1944786400	18800	18810	18810	18800	111
400	20250224	151200	1942699090	18800	18800	18810	18800	168
401	20250224	151100	1939540470	18800	18710	18800	18710	661
402	20250224	151000	1927119890	18790	18790	18790	18790	0
403	20250224	150900	1927119890	18790	18690	18790	18690	8
404	20250224	150800	1926970070	18760	18680	18780	18680	2049
405	20250224	150700	1888573890	18680	18680	18680	18670	280
406	20250224	150600	1883346030	18690	18680	18690	18680	75
407	20250224	150500	1881944350	18680	18680	18680	18680	1
408	20250224	150400	1881925670	18670	18660	18670	18660	94
409	20250224	150300	1880171500	18660	18670	18670	18660	71
410	20250224	150200	1878846630	18660	18660	18660	18660	58
411	20250224	150100	1877764350	18670	18690	18690	18670	7
412	20250224	150000	1877633540	18670	18670	18680	18660	216
413	20250224	145900	1873599730	18670	18680	18680	18660	38
414	20250224	145800	1872890570	18680	18680	18680	18660	121
415	20250224	145700	1870632190	18680	18680	18680	18680	2
416	20250224	145600	1870594830	18680	18680	18680	18680	8
417	20250224	145500	1870445390	18680	18680	18700	18670	299
418	20250224	145400	1864856860	18680	18660	18680	18660	137
419	20250224	145300	1862300080	18670	18670	18670	18670	19
420	20250224	145200	1861945350	18670	18670	18670	18670	1
421	20250224	145100	1861926680	18670	18690	18690	18660	28
422	20250224	145000	1861404110	18690	18690	18690	18690	2
423	20250224	144900	1861366730	18690	18630	18690	18630	46
424	20250224	144800	1860508970	18690	18670	18690	18630	580
425	20250224	144700	1849699470	18680	18690	18690	18680	5
426	20250224	144600	1849606060	18700	18660	18700	18640	179
427	20250224	144500	1846263200	18660	18650	18660	18650	5
428	20250224	144400	1846169910	18630	18640	18650	18630	40
429	20250224	144300	1845424140	18640	18630	18640	18630	14
430	20250224	144200	1845163200	18630	18650	18650	18630	152
431	20250224	144100	1842330410	18670	18670	18670	18670	2
432	20250224	144000	1842293070	18680	18640	18680	18640	277
433	20250224	143900	1837126740	18630	18630	18640	18630	26
434	20250224	143800	1836642300	18630	18630	18650	18620	102
435	20250224	143700	1834742260	18650	18650	18650	18630	69
436	20250224	143600	1833456500	18660	18660	18660	18660	4
437	20250224	143500	1833381860	18660	18660	18660	18660	4
438	20250224	143400	1833307220	18660	18650	18660	18650	72
439	20250224	143300	1831963970	18670	18660	18670	18660	30
440	20250224	143200	1831404090	18660	18660	18660	18660	51
441	20250224	143100	1830452430	18660	18660	18660	18660	3
442	20250224	143000	1830396450	18660	18640	18660	18620	528
443	20250224	142900	1820562720	18630	18650	18660	18630	150
444	20250224	142800	1817766850	18660	18660	18660	18660	3
445	20250224	142700	1817710870	18660	18660	18660	18660	1
446	20250224	142600	1817692210	18660	18660	18660	18660	23
447	20250224	142500	1817263030	18660	18680	18680	18660	6
448	20250224	142400	1817151010	18680	18680	18680	18680	2
449	20250224	142300	1817113650	18680	18680	18680	18680	4
450	20250224	142200	1817038930	18670	18670	18670	18670	20
451	20250224	142100	1816665530	18680	18680	18680	18680	1
452	20250224	142000	1816646850	18700	18670	18720	18670	101
453	20250224	141900	1814759120	18670	18670	18670	18670	1
454	20250224	141800	1814740450	18670	18670	18670	18670	2
455	20250224	141700	1814703110	18640	18650	18650	18640	142
456	20250224	141600	1812056220	18670	18640	18670	18640	3
457	20250224	141500	1812000270	18670	18670	18670	18650	55
458	20250224	141400	1810974370	18670	18660	18670	18660	7
459	20250224	141300	1810843730	18660	18660	18660	18650	54
460	20250224	141200	1809836590	18660	18680	18680	18650	83
461	20250224	141100	1808287880	18680	18670	18680	18670	122
462	20250224	141000	1806010030	18670	18670	18670	18670	2
463	20250224	140900	1805972690	18670	18670	18670	18670	104
464	20250224	140800	1804031010	18640	18650	18690	18630	961
465	20250224	140700	1786116920	18690	18690	18690	18690	2
466	20250224	140600	1786079540	18640	18680	18680	18640	175
467	20250224	140500	1782815300	18690	18690	18690	18690	4
468	20250224	140400	1782740540	18680	18680	18680	18680	30
469	20250224	140300	1782180140	18700	18700	18700	18700	1
470	20250224	140200	1782161440	18700	18650	18700	18650	299
471	20250224	140100	1776582520	18650	18640	18650	18640	24
472	20250224	140000	1776135150	18640	18650	18650	18640	7
473	20250224	135900	1776004660	18660	18660	18660	18660	10
474	20250224	135800	1775818060	18660	18670	18670	18660	37
475	20250224	135700	1775127630	18660	18630	18660	18630	212
476	20250224	135600	1771172980	18630	18630	18630	18630	10
477	20250224	135500	1770986680	18620	18630	18630	18610	115
478	20250224	135400	1768845650	18630	18620	18630	18620	27
479	20250224	135300	1768342900	18620	18620	18620	18620	1
480	20250224	135200	1768324280	18610	18610	18620	18610	197
481	20250224	135100	1764658080	18620	18620	18620	18620	158
482	20250224	135000	1761716120	18610	18640	18640	18610	584
483	20250224	134900	1750844220	18640	18640	18640	18630	164
484	20250224	134800	1747788260	18650	18640	18650	18640	4
485	20250224	134700	1747713680	18650	18660	18660	18640	69
486	20250224	134600	1746427170	18650	18650	18650	18650	39
487	20250224	134500	1745699820	18660	18650	18660	18650	34
488	20250224	134400	1745065710	18650	18640	18650	18630	103
489	20250224	134300	1743146130	18650	18640	18650	18640	26
490	20250224	134200	1742661480	18640	18660	18660	18640	148
491	20250224	134100	1739901530	18660	18670	18670	18660	25
492	20250224	134000	1739434830	18660	18660	18660	18660	8
493	20250224	133900	1739285550	18660	18650	18660	18650	26
494	20250224	133800	1738800620	18650	18690	18690	18650	233
495	20250224	133700	1734451670	18700	18700	18700	18700	5
496	20250224	133600	1734358170	18700	18700	18700	18700	1
497	20250224	133500	1734339470	18700	18700	18700	18700	0
498	20250224	133400	1734339470	18700	18700	18700	18690	109
499	20250224	133300	1732301510	18700	18670	18700	18660	3
500	20250224	133200	1732245480	18660	18670	18680	18660	506
501	20250224	133100	1722801640	18680	18690	18690	18680	44
502	20250224	133000	1721979390	18690	18690	18700	18690	175
503	20250224	132900	1718708630	18700	18700	18700	18700	2
504	20250224	132800	1718671230	18690	18700	18700	18690	12
505	20250224	132700	1718446930	18690	18700	18700	18690	17
506	20250224	132600	1718129180	18700	18700	18700	18700	34
507	20250224	132500	1717493380	18710	18710	18710	18710	12
508	20250224	132400	1717268860	18720	18720	18720	18720	12
509	20250224	132300	1717044220	18720	18730	18730	18720	41
510	20250224	132200	1716276410	18730	18730	18730	18730	1
511	20250224	132100	1716257680	18740	18750	18750	18730	46
512	20250224	132000	1715395950	18760	18760	18760	18760	1
513	20250224	131900	1715377190	18760	18760	18760	18760	2
514	20250224	131800	1715339670	18760	18760	18760	18760	8
515	20250224	131700	1715189590	18760	18740	18760	18740	193
516	20250224	131600	1711571200	18740	18740	18740	18740	12
517	20250224	131500	1711346320	18730	18740	18740	18730	14
518	20250224	131400	1711084060	18740	18740	18740	18740	2
519	20250224	131300	1711046580	18760	18760	18760	18760	0
520	20250224	131200	1711046580	18760	18750	18760	18740	112
521	20250224	131100	1708946570	18750	18710	18750	18710	726
522	20250224	131000	1695343330	18710	18710	18710	18710	11
523	20250224	130900	1695137520	18710	18710	18710	18710	3
524	20250224	130800	1695081390	18710	18730	18730	18710	3
525	20250224	130700	1695025230	18730	18730	18730	18730	11
526	20250224	130600	1694819200	18720	18720	18720	18720	102
527	20250224	130500	1692909760	18730	18730	18730	18730	0
528	20250224	130400	1692909760	18730	18730	18730	18720	130
529	20250224	130300	1690475130	18730	18710	18730	18710	169
530	20250224	130200	1687311700	18700	18700	18700	18700	98
531	20250224	130100	1685479100	18690	18680	18690	18680	656
532	20250224	130000	1673219540	18680	18670	18680	18670	36
533	20250224	125900	1672547400	18670	18680	18680	18670	9
534	20250224	125800	1672379330	18680	18680	18680	18680	8
535	20250224	125700	1672229890	18670	18660	18670	18660	59
536	20250224	125600	1671128390	18660	18660	18660	18660	15
537	20250224	125500	1670848490	18660	18680	18680	18660	80
538	20250224	125400	1669354990	18670	18690	18690	18670	7930
539	20250224	125300	1521222870	18690	18690	18690	18690	3
540	20250224	125200	1521166800	18690	18690	18690	18690	10
541	20250224	125100	1520979900	18690	18690	18690	18680	102
542	20250224	125000	1519074400	18690	18690	18690	18690	287
543	20250224	124900	1513710370	18700	18700	18700	18700	251
544	20250224	124800	1509016670	18710	18710	18710	18710	3
545	20250224	124700	1508960540	18690	18710	18710	18690	83
546	20250224	124600	1507408520	18720	18720	18720	18720	3
547	20250224	124500	1507352360	18720	18720	18720	18720	0
548	20250224	124400	1507352360	18720	18710	18720	18690	579
549	20250224	124300	1496526630	18710	18690	18710	18690	83
550	20250224	124200	1494974720	18710	18710	18710	18710	0
551	20250224	124100	1494974720	18710	18700	18710	18700	223
552	20250224	124000	1490804070	18710	18710	18710	18700	5
553	20250224	123900	1490710530	18700	18700	18700	18700	0
554	20250224	123800	1490710530	18700	18710	18710	18700	92
555	20250224	123700	1488990100	18710	18710	18710	18710	0
556	20250224	123600	1488990100	18710	18710	18710	18710	1
557	20250224	123500	1488971390	18710	18710	18710	18700	18
558	20250224	123400	1488634760	18700	18700	18700	18700	27
559	20250224	123300	1488129860	18690	18690	18690	18690	55
560	20250224	123200	1487101910	18690	18690	18690	18690	2
561	20250224	123100	1487064530	18680	18680	18680	18680	3
562	20250224	123000	1487008490	18680	18680	18680	18670	92
563	20250224	122900	1485290810	18680	18680	18680	18680	0
564	20250224	122800	1485290810	18680	18680	18680	18680	3
565	20250224	122700	1485234770	18670	18670	18670	18670	84
566	20250224	122600	1483666490	18660	18660	18660	18660	0
567	20250224	122500	1483666490	18660	18680	18680	18660	75
568	20250224	122400	1482266700	18680	18680	18680	18680	6
569	20250224	122300	1482154620	18680	18680	18680	18680	4
570	20250224	122200	1482079900	18680	18680	18680	18680	2
571	20250224	122100	1482042540	18680	18680	18680	18680	1
572	20250224	122000	1482023860	18700	18700	18700	18700	2
573	20250224	121900	1481986460	18700	18700	18700	18700	1
574	20250224	121800	1481967760	18660	18670	18670	18660	51
575	20250224	121700	1481015990	18670	18680	18680	18670	767
576	20250224	121600	1466696090	18730	18730	18730	18730	1
577	20250224	121500	1466677360	18730	18640	18730	18640	1725
578	20250224	121400	1434434010	18640	18640	18640	18640	3
579	20250224	121300	1434378090	18640	18640	18640	18630	127
580	20250224	121200	1432011070	18650	18650	18650	18640	8
581	20250224	121100	1431861890	18640	18650	18650	18640	8
582	20250224	121000	1431712760	18650	18650	18650	18650	3
583	20250224	120900	1431656810	18640	18640	18640	18640	13
584	20250224	120800	1431414490	18640	18660	18660	18640	49
585	20250224	120700	1430500950	18660	18660	18660	18650	24
586	20250224	120600	1430053170	18670	18670	18670	18670	2
587	20250224	120500	1430015830	18700	18670	18700	18670	23
588	20250224	120400	1429586360	18680	18680	18680	18680	21
589	20250224	120300	1429194080	18710	18700	18710	18680	130
590	20250224	120200	1426762310	18700	18700	18700	18700	2
591	20250224	120100	1426724910	18690	18700	18700	18690	15
592	20250224	120000	1426444510	18700	18710	18710	18700	8
593	20250224	115900	1426294890	18670	18670	18670	18670	0
594	20250224	115800	1426294890	18670	18670	18670	18670	153
595	20250224	115700	1423438380	18670	18670	18670	18670	13
596	20250224	115600	1423195670	18670	18700	18710	18670	82
597	20250224	115500	1421661800	18720	18690	18720	18690	148
598	20250224	115400	1418891660	18690	18690	18690	18690	7
599	20250224	115300	1418760830	18690	18650	18690	18650	565
600	20250224	115200	1408222460	18650	18640	18650	18640	6
601	20250224	115100	1408110610	18630	18640	18640	18630	129
602	20250224	115000	1405706310	18640	18640	18640	18640	7
603	20250224	114900	1405575830	18640	18640	18640	18640	2
604	20250224	114800	1405538550	18640	18640	18640	18640	1
605	20250224	114700	1405519910	18640	18640	18640	18630	30
606	20250224	114600	1404960970	18630	18620	18630	18620	788
607	20250224	114500	1390280770	18610	18620	18620	18610	198
608	20250224	114400	1386595930	18620	18620	18620	18620	2
609	20250224	114300	1386558690	18610	18620	18620	18610	73
610	20250224	114200	1385199970	18630	18630	18630	18620	57
611	20250224	114100	1384138090	18610	18610	18610	18610	20
612	20250224	114000	1383765890	18610	18610	18610	18610	0
613	20250224	113900	1383765890	18610	18620	18630	18610	362
614	20250224	113800	1377026920	18620	18630	18630	18620	171
615	20250224	113700	1373841490	18630	18630	18630	18630	110
616	20250224	113600	1371792190	18630	18630	18630	18630	59
617	20250224	113500	1370693020	18630	18630	18630	18630	0
618	20250224	113400	1370693020	18630	18660	18660	18630	215
619	20250224	113300	1366684190	18660	18690	18690	18660	20
620	20250224	113200	1366310960	18660	18680	18680	18660	68
621	20250224	113100	1365041970	18690	18690	18690	18690	0
622	20250224	113000	1365041970	18690	18700	18700	18690	37
623	20250224	112900	1364350240	18700	18700	18700	18700	10
624	20250224	112800	1364163240	18700	18700	18700	18700	5
625	20250224	112700	1364069740	18700	18700	18700	18700	235
626	20250224	112600	1359675240	18700	18710	18710	18700	33
627	20250224	112500	1359058130	18710	18710	18710	18710	0
628	20250224	112400	1359058130	18710	18710	18710	18710	0
629	20250224	112300	1359058130	18710	18710	18710	18710	50
630	20250224	112200	1358122630	18720	18720	18720	18720	17
631	20250224	112100	1357804390	18720	18720	18720	18720	87
632	20250224	112000	1356175750	18720	18720	18720	18720	20
633	20250224	111900	1355801350	18720	18720	18720	18720	28
634	20250224	111800	1355277190	18700	18720	18730	18700	50
635	20250224	111700	1354341970	18720	18730	18730	18710	174
636	20250224	111600	1351085680	18730	18720	18730	18720	90
637	20250224	111500	1349400720	18720	18720	18720	18720	722
638	20250224	111400	1335884880	18720	18640	18720	18640	200
639	20250224	111300	1332150610	18640	18640	18640	18630	88
640	20250224	111200	1330510850	18640	18640	18640	18640	8
641	20250224	111100	1330361730	18640	18640	18640	18640	3
642	20250224	111000	1330305810	18640	18640	18640	18640	3
643	20250224	110900	1330249890	18700	18700	18700	18700	0
644	20250224	110800	1330249890	18700	18700	18700	18700	0
645	20250224	110700	1330249890	18700	18700	18700	18700	1
646	20250224	110600	1330231190	18650	18650	18650	18650	0
647	20250224	110500	1330231190	18650	18700	18700	18640	32
648	20250224	110400	1329634040	18700	18700	18700	18700	2
649	20250224	110300	1329596640	18730	18730	18730	18730	9
650	20250224	110200	1329428070	18730	18730	18730	18730	0
651	20250224	110100	1329428070	18730	18710	18730	18710	200
652	20250224	110000	1325683540	18620	18620	18620	18620	1
653	20250224	105900	1325664920	18680	18700	18700	18680	670
654	20250224	105800	1313137220	18730	18730	18730	18730	16
655	20250224	105700	1312837540	18720	18720	18720	18720	26
656	20250224	105600	1312350820	18730	18730	18730	18730	0
657	20250224	105500	1312350820	18730	18690	18730	18690	228
658	20250224	105400	1308089420	18710	18710	18710	18710	0
659	20250224	105300	1308089420	18710	18700	18710	18700	122
660	20250224	105200	1305807440	18690	18690	18690	18690	33
661	20250224	105100	1305190670	18710	18710	18710	18710	0
662	20250224	105000	1305190670	18710	18710	18730	18710	604
663	20250224	104900	1293889790	18710	18710	18710	18710	102
664	20250224	104800	1291981370	18710	18710	18710	18710	600
665	20250224	104700	1280755370	18710	18690	18710	18680	1311
666	20250224	104600	1256233520	18610	18690	18690	18610	128
667	20250224	104500	1253851280	18690	18690	18690	18690	1
668	20250224	104400	1253832590	18610	18610	18610	18610	54
669	20250224	104300	1252827650	18610	18600	18710	18600	297
670	20250224	104200	1247281960	18710	18710	18710	18710	2
671	20250224	104100	1247244540	18710	18710	18710	18710	0
672	20250224	104000	1247244540	18710	18710	18710	18710	500
673	20250224	103900	1237889540	18710	18670	18710	18670	700
674	20250224	103800	1224800390	18680	18610	18680	18610	500
675	20250224	103700	1215471640	18550	18550	18550	18550	0
676	20250224	103600	1215471640	18550	18550	18550	18550	0
677	20250224	103500	1215471640	18550	18550	18550	18550	82
678	20250224	103400	1213950540	18550	18560	18560	18550	299
679	20250224	103300	1208403060	18570	18580	18580	18570	319
680	20250224	103200	1202477930	18670	18600	18670	18580	357
681	20250224	103100	1195838900	18670	18660	18670	18660	34
682	20250224	103000	1195204410	18680	18670	18680	18670	29
683	20250224	102900	1194662840	18680	18670	18680	18670	6
684	20250224	102800	1194550780	18680	18610	18680	18610	399
685	20250224	102700	1187125040	18570	18580	18580	18570	309
686	20250224	102600	1181386380	18590	18630	18630	18590	55
687	20250224	102500	1180362130	18700	18630	18700	18630	5
688	20250224	102400	1180268900	18730	18730	18730	18730	1
689	20250224	102300	1180250170	18730	18730	18730	18730	1
690	20250224	102200	1180231440	18750	18620	18760	18620	220
691	20250224	102100	1176121590	18620	18580	18640	18580	225
692	20250224	102000	1171933740	18580	18580	18580	18580	0
693	20250224	101900	1171933740	18580	18580	18580	18580	5
694	20250224	101800	1171840840	18580	18580	18580	18580	13
695	20250224	101700	1171599300	18600	18600	18600	18600	31
696	20250224	101600	1171022700	18600	18600	18600	18600	9
697	20250224	101500	1170855300	18600	18550	18600	18550	52
698	20250224	101400	1169890650	18600	18600	18600	18600	2
699	20250224	101300	1169853450	18600	18610	18610	18600	34
700	20250224	101200	1169221030	18620	18620	18620	18550	21
701	20250224	101100	1168830330	18550	18530	18550	18530	484
702	20250224	101000	1159854720	18540	18530	18540	18530	59
703	20250224	100900	1158761250	18520	18530	18530	18520	35
704	20250224	100800	1158113040	18540	18510	18540	18510	106
705	20250224	100700	1156149890	18470	18470	18470	18470	0
706	20250224	100600	1156149890	18470	18470	18470	18470	0
707	20250224	100500	1156149890	18470	18510	18510	18470	38
708	20250224	100400	1155446990	18500	18490	18500	18490	251
709	20250224	100300	1150803600	18450	18580	18580	18450	1766
710	20250224	100200	1118136320	18600	18550	18610	18550	75
711	20250224	100100	1116744640	18550	18550	18550	18530	100
712	20250224	100000	1114889860	18550	18550	18550	18550	75
713	20250224	095900	1113498610	18550	18560	18570	18530	1250
714	20250224	095800	1090304890	18560	18560	18560	18560	33
715	20250224	095700	1089692410	18560	18640	18690	18560	807
716	20250224	095600	1074697510	18600	18580	18630	18580	355
717	20250224	095500	1068085190	18630	18630	18630	18550	136
718	20250224	095400	1065551990	18630	18590	18630	18590	69
719	20250224	095300	1064269240	18630	18630	18630	18630	1
720	20250224	095200	1064250610	18590	18600	18600	18590	36
721	20250224	095100	1063581320	18650	18440	18650	18430	334
722	20250224	095000	1057381870	18440	18460	18500	18430	1495
723	20250224	094900	1029796520	18460	18490	18490	18460	359
724	20250224	094800	1023162590	18480	18480	18490	18480	167
725	20250224	094700	1020075230	18480	18490	18490	18430	544
726	20250224	094600	1010043220	18490	18440	18490	18440	544
727	20250224	094500	999985660	18440	18430	18440	18430	375
728	20250224	094400	993071130	18430	18430	18600	18430	303
729	20250224	094300	987472910	18430	18440	18550	18410	1622
730	20250224	094200	957564980	18460	18550	18550	18440	2026
731	20250224	094100	920146030	18610	18600	18610	18600	139
732	20250224	094000	917560420	18540	18490	18550	18460	780
733	20250224	093900	903117390	18480	18480	18490	18480	114
734	20250224	093800	901010560	18460	18480	18480	18460	63
735	20250224	093700	899847270	18480	18550	18550	18480	4082
736	20250224	093600	824268990	18600	18550	18600	18540	303
737	20250224	093500	818648710	18600	18610	18610	18600	559
738	20250224	093400	808249360	18610	18530	18610	18530	6919
739	20250224	093300	679885930	18530	18540	18560	18530	2595
740	20250224	093200	631753990	18530	18610	18620	18530	3058
741	20250224	093100	574976410	18640	18540	18640	18540	961
742	20250224	093000	557104420	18540	18570	18580	18540	397
743	20250224	092900	549740660	18590	18690	18690	18550	1183
744	20250224	092800	527754780	18690	18670	18690	18580	1139
745	20250224	092700	506533650	18730	18690	18750	18660	706
746	20250224	092600	493329060	18660	18720	18720	18660	956
747	20250224	092500	475464380	18790	18830	18830	18720	1013
748	20250224	092400	456467000	18760	18810	18820	18750	1031
749	20250224	092300	437092080	18810	18940	18940	18810	4811
750	20250224	092200	346226310	18930	19050	19050	18930	31
751	20250224	092100	345638920	18950	19040	19040	18950	561
752	20250224	092000	334961800	19040	19040	19040	19040	5
753	20250224	091900	334866600	19050	18920	19050	18920	139
754	20250224	091800	332220060	18910	19060	19060	18910	1073
755	20250224	091700	311900270	19060	19060	19060	19060	15
756	20250224	091600	311614370	18960	18960	19060	18950	711
757	20250224	091500	298135220	19080	19080	19080	19080	1
758	20250224	091400	298116140	19070	18970	19070	18960	495
759	20250224	091300	288719560	18970	18980	18980	18970	176
760	20250224	091200	285379380	18950	19000	19000	18950	1743
761	20250224	091100	252314670	18980	18980	18980	18980	60
762	20250224	091000	251175870	18980	19020	19020	18980	80
763	20250224	090900	249656960	19070	19070	19070	19070	10
764	20250224	090800	249466260	19080	19030	19080	18970	2021
765	20250224	090700	211088030	19010	19020	19090	19010	296
766	20250224	090600	205457540	19100	19100	19100	19100	1052
767	20250224	090500	185364340	19100	19100	19100	19100	39
768	20250224	090400	184619440	19110	19330	19330	19000	855
769	20250224	090300	168281690	19340	19390	19390	19220	1912
770	20250224	090200	131388280	19390	19300	19400	19250	1687
771	20250224	090100	98718170	19270	18980	19320	18980	952
772	20250224	090000	80408120	18970	18980	19180	18960	4209