KissMeData/456070/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	215600	9189479160	18670	18670	18670	18670	4735
3	20250219	215500	9189479160	18670	18670	18670	18670	0
4	20250219	215400	9189479160	18670	18670	18670	18670	0
5	20250219	215300	9189479160	18670	18670	18670	18670	0
6	20250219	215200	9189479160	18670	18670	18670	18670	0
7	20250219	215100	9189479160	18670	18670	18670	18670	0
8	20250219	215000	9189479160	18670	18670	18670	18670	0
9	20250219	214900	9189479160	18670	18670	18670	18670	0
10	20250219	214800	9189479160	18670	18670	18670	18670	0
11	20250219	214700	9189479160	18670	18670	18670	18670	0
12	20250219	214600	9189479160	18670	18670	18670	18670	0
13	20250219	214500	9189479160	18670	18670	18670	18670	0
14	20250219	214400	9189479160	18670	18670	18670	18670	0
15	20250219	214300	9189479160	18670	18670	18670	18670	0
16	20250219	214200	9189479160	18670	18670	18670	18670	0
17	20250219	214100	9189479160	18670	18670	18670	18670	0
18	20250219	214000	9189479160	18670	18670	18670	18670	0
19	20250219	213900	9189479160	18670	18670	18670	18670	0
20	20250219	213800	9189479160	18670	18670	18670	18670	0
21	20250219	213700	9189479160	18670	18670	18670	18670	0
22	20250219	213600	9189479160	18670	18670	18670	18670	0
23	20250219	213500	9189479160	18670	18670	18670	18670	0
24	20250219	213400	9189479160	18670	18670	18670	18670	0
25	20250219	213300	9189479160	18670	18670	18670	18670	0
26	20250219	213200	9189479160	18670	18670	18670	18670	0
27	20250219	213100	9189479160	18670	18670	18670	18670	0
28	20250219	213000	9189479160	18670	18670	18670	18670	0
29	20250219	212900	9189479160	18670	18670	18670	18670	0
30	20250219	212800	9189479160	18670	18670	18670	18670	0
31	20250219	212700	9189479160	18670	18670	18670	18670	0
32	20250219	212600	9189479160	18670	18670	18670	18670	4735
33	20250219	212500	9189479160	18670	18670	18670	18670	0
34	20250219	212400	9189479160	18670	18670	18670	18670	0
35	20250219	212300	9189479160	18670	18670	18670	18670	0
36	20250219	212200	9189479160	18670	18670	18670	18670	0
37	20250219	212100	9189479160	18670	18670	18670	18670	0
38	20250219	212000	9189479160	18670	18670	18670	18670	0
39	20250219	211900	9189479160	18670	18670	18670	18670	0
40	20250219	211800	9189479160	18670	18670	18670	18670	0
41	20250219	211700	9189479160	18670	18670	18670	18670	0
42	20250219	211600	9189479160	18670	18670	18670	18670	0
43	20250219	211500	9189479160	18670	18670	18670	18670	0
44	20250219	211400	9189479160	18670	18670	18670	18670	0
45	20250219	211300	9189479160	18670	18670	18670	18670	0
46	20250219	211200	9189479160	18670	18670	18670	18670	0
47	20250219	211100	9189479160	18670	18670	18670	18670	0
48	20250219	211000	9189479160	18670	18670	18670	18670	0
49	20250219	210900	9189479160	18670	18670	18670	18670	0
50	20250219	210800	9189479160	18670	18670	18670	18670	0
51	20250219	210700	9189479160	18670	18670	18670	18670	0
52	20250219	210600	9189479160	18670	18670	18670	18670	0
53	20250219	210500	9189479160	18670	18670	18670	18670	0
54	20250219	210400	9189479160	18670	18670	18670	18670	0
55	20250219	210300	9189479160	18670	18670	18670	18670	0
56	20250219	210200	9189479160	18670	18670	18670	18670	0
57	20250219	210100	9189479160	18670	18670	18670	18670	0
58	20250219	210000	9189479160	18670	18670	18670	18670	0
59	20250219	205900	9189479160	18670	18670	18670	18670	0
60	20250219	205800	9189479160	18670	18670	18670	18670	0
61	20250219	205700	9189479160	18670	18670	18670	18670	0
62	20250219	205600	9189479160	18670	18670	18670	18670	4735
63	20250219	205500	9189479160	18670	18670	18670	18670	0
64	20250219	205400	9189479160	18670	18670	18670	18670	0
65	20250219	205300	9189479160	18670	18670	18670	18670	0
66	20250219	205200	9189479160	18670	18670	18670	18670	0
67	20250219	205100	9189479160	18670	18670	18670	18670	0
68	20250219	205000	9189479160	18670	18670	18670	18670	0
69	20250219	204900	9189479160	18670	18670	18670	18670	0
70	20250219	204800	9189479160	18670	18670	18670	18670	0
71	20250219	204700	9189479160	18670	18670	18670	18670	0
72	20250219	204600	9189479160	18670	18670	18670	18670	0
73	20250219	204500	9189479160	18670	18670	18670	18670	0
74	20250219	204400	9189479160	18670	18670	18670	18670	0
75	20250219	204300	9189479160	18670	18670	18670	18670	0
76	20250219	204200	9189479160	18670	18670	18670	18670	0
77	20250219	204100	9189479160	18670	18670	18670	18670	0
78	20250219	204000	9189479160	18670	18670	18670	18670	0
79	20250219	203900	9189479160	18670	18670	18670	18670	0
80	20250219	203800	9189479160	18670	18670	18670	18670	0
81	20250219	203700	9189479160	18670	18670	18670	18670	0
82	20250219	203600	9189479160	18670	18670	18670	18670	0
83	20250219	203500	9189479160	18670	18670	18670	18670	0
84	20250219	203400	9189479160	18670	18670	18670	18670	0
85	20250219	203300	9189479160	18670	18670	18670	18670	0
86	20250219	203200	9189479160	18670	18670	18670	18670	0
87	20250219	203100	9189479160	18670	18670	18670	18670	0
88	20250219	203000	9189479160	18670	18670	18670	18670	0
89	20250219	202900	9189479160	18670	18670	18670	18670	0
90	20250219	202800	9189479160	18670	18670	18670	18670	0
91	20250219	202700	9189479160	18670	18670	18670	18670	0
92	20250219	202600	9189479160	18670	18670	18670	18670	4735
93	20250219	202500	9189479160	18670	18670	18670	18670	0
94	20250219	202400	9189479160	18670	18670	18670	18670	0
95	20250219	202300	9189479160	18670	18670	18670	18670	0
96	20250219	202200	9189479160	18670	18670	18670	18670	0
97	20250219	202100	9189479160	18670	18670	18670	18670	0
98	20250219	202000	9189479160	18670	18670	18670	18670	0
99	20250219	201900	9189479160	18670	18670	18670	18670	0
100	20250219	201800	9189479160	18670	18670	18670	18670	0
101	20250219	201700	9189479160	18670	18670	18670	18670	0
102	20250219	201600	9189479160	18670	18670	18670	18670	0
103	20250219	201500	9189479160	18670	18670	18670	18670	0
104	20250219	201400	9189479160	18670	18670	18670	18670	0
105	20250219	201300	9189479160	18670	18670	18670	18670	0
106	20250219	201200	9189479160	18670	18670	18670	18670	0
107	20250219	201100	9189479160	18670	18670	18670	18670	0
108	20250219	201000	9189479160	18670	18670	18670	18670	0
109	20250219	200900	9189479160	18670	18670	18670	18670	0
110	20250219	200800	9189479160	18670	18670	18670	18670	0
111	20250219	200700	9189479160	18670	18670	18670	18670	0
112	20250219	200600	9189479160	18670	18670	18670	18670	0
113	20250219	200500	9189479160	18670	18670	18670	18670	0
114	20250219	200400	9189479160	18670	18670	18670	18670	0
115	20250219	200300	9189479160	18670	18670	18670	18670	0
116	20250219	200200	9189479160	18670	18670	18670	18670	0
117	20250219	200100	9189479160	18670	18670	18670	18670	0
118	20250219	200000	9189479160	18670	18670	18670	18670	0
119	20250219	195900	9189479160	18670	18670	18670	18670	0
120	20250219	195800	9189479160	18670	18670	18670	18670	0
121	20250219	195700	9189479160	18670	18670	18670	18670	0
122	20250219	195600	9189479160	18670	18670	18670	18670	4735
123	20250219	195500	9189479160	18670	18670	18670	18670	0
124	20250219	195400	9189479160	18670	18670	18670	18670	0
125	20250219	195300	9189479160	18670	18670	18670	18670	0
126	20250219	195200	9189479160	18670	18670	18670	18670	0
127	20250219	195100	9189479160	18670	18670	18670	18670	0
128	20250219	195000	9189479160	18670	18670	18670	18670	0
129	20250219	194900	9189479160	18670	18670	18670	18670	0
130	20250219	194800	9189479160	18670	18670	18670	18670	0
131	20250219	194700	9189479160	18670	18670	18670	18670	0
132	20250219	194600	9189479160	18670	18670	18670	18670	0
133	20250219	194500	9189479160	18670	18670	18670	18670	0
134	20250219	194400	9189479160	18670	18670	18670	18670	0
135	20250219	194300	9189479160	18670	18670	18670	18670	0
136	20250219	194200	9189479160	18670	18670	18670	18670	0
137	20250219	194100	9189479160	18670	18670	18670	18670	0
138	20250219	194000	9189479160	18670	18670	18670	18670	0
139	20250219	193900	9189479160	18670	18670	18670	18670	0
140	20250219	193800	9189479160	18670	18670	18670	18670	0
141	20250219	193700	9189479160	18670	18670	18670	18670	0
142	20250219	193600	9189479160	18670	18670	18670	18670	0
143	20250219	193500	9189479160	18670	18670	18670	18670	0
144	20250219	193400	9189479160	18670	18670	18670	18670	0
145	20250219	193300	9189479160	18670	18670	18670	18670	0
146	20250219	193200	9189479160	18670	18670	18670	18670	0
147	20250219	193100	9189479160	18670	18670	18670	18670	0
148	20250219	193000	9189479160	18670	18670	18670	18670	0
149	20250219	192900	9189479160	18670	18670	18670	18670	0
150	20250219	192800	9189479160	18670	18670	18670	18670	0
151	20250219	192700	9189479160	18670	18670	18670	18670	0
152	20250219	192600	9189479160	18670	18670	18670	18670	4735
153	20250219	192500	9189479160	18670	18670	18670	18670	0
154	20250219	192400	9189479160	18670	18670	18670	18670	0
155	20250219	192300	9189479160	18670	18670	18670	18670	0
156	20250219	192200	9189479160	18670	18670	18670	18670	0
157	20250219	192100	9189479160	18670	18670	18670	18670	0
158	20250219	192000	9189479160	18670	18670	18670	18670	0
159	20250219	191900	9189479160	18670	18670	18670	18670	0
160	20250219	191800	9189479160	18670	18670	18670	18670	0
161	20250219	191700	9189479160	18670	18670	18670	18670	0
162	20250219	191600	9189479160	18670	18670	18670	18670	0
163	20250219	191500	9189479160	18670	18670	18670	18670	0
164	20250219	191400	9189479160	18670	18670	18670	18670	0
165	20250219	191300	9189479160	18670	18670	18670	18670	0
166	20250219	191200	9189479160	18670	18670	18670	18670	0
167	20250219	191100	9189479160	18670	18670	18670	18670	0
168	20250219	191000	9189479160	18670	18670	18670	18670	0
169	20250219	190900	9189479160	18670	18670	18670	18670	0
170	20250219	190800	9189479160	18670	18670	18670	18670	0
171	20250219	190700	9189479160	18670	18670	18670	18670	0
172	20250219	190600	9189479160	18670	18670	18670	18670	0
173	20250219	190500	9189479160	18670	18670	18670	18670	0
174	20250219	190400	9189479160	18670	18670	18670	18670	0
175	20250219	190300	9189479160	18670	18670	18670	18670	0
176	20250219	190200	9189479160	18670	18670	18670	18670	0
177	20250219	190100	9189479160	18670	18670	18670	18670	0
178	20250219	190000	9189479160	18670	18670	18670	18670	0
179	20250219	185900	9189479160	18670	18670	18670	18670	0
180	20250219	185800	9189479160	18670	18670	18670	18670	0
181	20250219	185700	9189479160	18670	18670	18670	18670	0
182	20250219	185600	9189479160	18670	18670	18670	18670	4735
183	20250219	185500	9189479160	18670	18670	18670	18670	0
184	20250219	185400	9189479160	18670	18670	18670	18670	0
185	20250219	185300	9189479160	18670	18670	18670	18670	0
186	20250219	185200	9189479160	18670	18670	18670	18670	0
187	20250219	185100	9189479160	18670	18670	18670	18670	0
188	20250219	185000	9189479160	18670	18670	18670	18670	0
189	20250219	184900	9189479160	18670	18670	18670	18670	0
190	20250219	184800	9189479160	18670	18670	18670	18670	0
191	20250219	184700	9189479160	18670	18670	18670	18670	0
192	20250219	184600	9189479160	18670	18670	18670	18670	0
193	20250219	184500	9189479160	18670	18670	18670	18670	0
194	20250219	184400	9189479160	18670	18670	18670	18670	0
195	20250219	184300	9189479160	18670	18670	18670	18670	0
196	20250219	184200	9189479160	18670	18670	18670	18670	0
197	20250219	184100	9189479160	18670	18670	18670	18670	0
198	20250219	184000	9189479160	18670	18670	18670	18670	0
199	20250219	183900	9189479160	18670	18670	18670	18670	0
200	20250219	183800	9189479160	18670	18670	18670	18670	0
201	20250219	183700	9189479160	18670	18670	18670	18670	0
202	20250219	183600	9189479160	18670	18670	18670	18670	0
203	20250219	183500	9189479160	18670	18670	18670	18670	0
204	20250219	183400	9189479160	18670	18670	18670	18670	0
205	20250219	183300	9189479160	18670	18670	18670	18670	0
206	20250219	183200	9189479160	18670	18670	18670	18670	0
207	20250219	183100	9189479160	18670	18670	18670	18670	0
208	20250219	183000	9189479160	18670	18670	18670	18670	0
209	20250219	182900	9189479160	18670	18670	18670	18670	0
210	20250219	182800	9189479160	18670	18670	18670	18670	0
211	20250219	182700	9189479160	18670	18670	18670	18670	0
212	20250219	182600	9189479160	18670	18670	18670	18670	4735
213	20250219	182500	9189479160	18670	18670	18670	18670	0
214	20250219	182400	9189479160	18670	18670	18670	18670	0
215	20250219	182300	9189479160	18670	18670	18670	18670	0
216	20250219	182200	9189479160	18670	18670	18670	18670	0
217	20250219	182100	9189479160	18670	18670	18670	18670	0
218	20250219	182000	9189479160	18670	18670	18670	18670	0
219	20250219	181900	9189479160	18670	18670	18670	18670	0
220	20250219	181800	9189479160	18670	18670	18670	18670	0
221	20250219	181700	9189479160	18670	18670	18670	18670	0
222	20250219	181600	9189479160	18670	18670	18670	18670	0
223	20250219	181500	9189479160	18670	18670	18670	18670	0
224	20250219	181400	9189479160	18670	18670	18670	18670	0
225	20250219	181300	9189479160	18670	18670	18670	18670	0
226	20250219	181200	9189479160	18670	18670	18670	18670	0
227	20250219	181100	9189479160	18670	18670	18670	18670	0
228	20250219	181000	9189479160	18670	18670	18670	18670	0
229	20250219	180900	9189479160	18670	18670	18670	18670	0
230	20250219	180800	9189479160	18670	18670	18670	18670	0
231	20250219	180700	9189479160	18670	18670	18670	18670	0
232	20250219	180600	9189479160	18670	18670	18670	18670	0
233	20250219	180500	9189479160	18670	18670	18670	18670	0
234	20250219	180400	9189479160	18670	18670	18670	18670	0
235	20250219	180300	9189479160	18670	18670	18670	18670	0
236	20250219	180200	9189479160	18670	18670	18670	18670	0
237	20250219	180100	9189479160	18670	18670	18670	18670	0
238	20250219	180000	9189479160	18670	18670	18670	18670	0
239	20250219	175900	9189479160	18670	18670	18670	18670	0
240	20250219	175800	9189479160	18670	18670	18670	18670	0
241	20250219	175700	9189479160	18670	18670	18670	18670	0
242	20250219	175600	9189479160	18670	18670	18670	18670	4735
243	20250219	175500	9189479160	18670	18670	18670	18670	0
244	20250219	175400	9189479160	18670	18670	18670	18670	0
245	20250219	175300	9189479160	18670	18670	18670	18670	0
246	20250219	175200	9189479160	18670	18670	18670	18670	0
247	20250219	175100	9189479160	18670	18670	18670	18670	0
248	20250219	175000	9189479160	18670	18670	18670	18670	0
249	20250219	174900	9189479160	18670	18670	18670	18670	0
250	20250219	174800	9189479160	18670	18670	18670	18670	0
251	20250219	174700	9189479160	18670	18670	18670	18670	0
252	20250219	174600	9189479160	18670	18670	18670	18670	0
253	20250219	174500	9189479160	18670	18670	18670	18670	0
254	20250219	174400	9189479160	18670	18670	18670	18670	0
255	20250219	174300	9189479160	18670	18670	18670	18670	0
256	20250219	174200	9189479160	18670	18670	18670	18670	0
257	20250219	174100	9189479160	18670	18670	18670	18670	0
258	20250219	174000	9189479160	18670	18670	18670	18670	0
259	20250219	173900	9189479160	18670	18670	18670	18670	0
260	20250219	173800	9189479160	18670	18670	18670	18670	0
261	20250219	173700	9189479160	18670	18670	18670	18670	0
262	20250219	173600	9189479160	18670	18670	18670	18670	0
263	20250219	173500	9189479160	18670	18670	18670	18670	0
264	20250219	173400	9189479160	18670	18670	18670	18670	0
265	20250219	173300	9189479160	18670	18670	18670	18670	0
266	20250219	173200	9189479160	18670	18670	18670	18670	0
267	20250219	173100	9189479160	18670	18670	18670	18670	0
268	20250219	173000	9189479160	18670	18670	18670	18670	0
269	20250219	172900	9189479160	18670	18670	18670	18670	0
270	20250219	172800	9189479160	18670	18670	18670	18670	0
271	20250219	172700	9189479160	18670	18670	18670	18670	0
272	20250219	172600	9189479160	18670	18670	18670	18670	4735
273	20250219	172500	9189479160	18670	18670	18670	18670	0
274	20250219	172400	9189479160	18670	18670	18670	18670	0
275	20250219	172300	9189479160	18670	18670	18670	18670	0
276	20250219	172200	9189479160	18670	18670	18670	18670	0
277	20250219	172100	9189479160	18670	18670	18670	18670	0
278	20250219	172000	9189479160	18670	18670	18670	18670	0
279	20250219	171900	9189479160	18670	18670	18670	18670	0
280	20250219	171800	9189479160	18670	18670	18670	18670	0
281	20250219	171700	9189479160	18670	18670	18670	18670	0
282	20250219	171600	9189479160	18670	18670	18670	18670	0
283	20250219	171500	9189479160	18670	18670	18670	18670	0
284	20250219	171400	9189479160	18670	18670	18670	18670	0
285	20250219	171300	9189479160	18670	18670	18670	18670	0
286	20250219	171200	9189479160	18670	18670	18670	18670	0
287	20250219	171100	9189479160	18670	18670	18670	18670	0
288	20250219	171000	9189479160	18670	18670	18670	18670	0
289	20250219	170900	9189479160	18670	18670	18670	18670	0
290	20250219	170800	9189479160	18670	18670	18670	18670	0
291	20250219	170700	9189479160	18670	18670	18670	18670	0
292	20250219	170600	9189479160	18670	18670	18670	18670	0
293	20250219	170500	9189479160	18670	18670	18670	18670	0
294	20250219	170400	9189479160	18670	18670	18670	18670	0
295	20250219	170300	9189479160	18670	18670	18670	18670	0
296	20250219	170200	9189479160	18670	18670	18670	18670	0
297	20250219	170100	9189479160	18670	18670	18670	18670	0
298	20250219	170000	9189479160	18670	18670	18670	18670	0
299	20250219	165900	9189479160	18670	18670	18670	18670	0
300	20250219	165800	9189479160	18670	18670	18670	18670	0
301	20250219	165700	9189479160	18670	18670	18670	18670	0
302	20250219	165600	9189479160	18670	18670	18670	18670	4735
303	20250219	165500	9189479160	18670	18670	18670	18670	0
304	20250219	165400	9189479160	18670	18670	18670	18670	0
305	20250219	165300	9189479160	18670	18670	18670	18670	0
306	20250219	165200	9189479160	18670	18670	18670	18670	0
307	20250219	165100	9189479160	18670	18670	18670	18670	0
308	20250219	165000	9189479160	18670	18670	18670	18670	0
309	20250219	164900	9189479160	18670	18670	18670	18670	0
310	20250219	164800	9189479160	18670	18670	18670	18670	0
311	20250219	164700	9189479160	18670	18670	18670	18670	0
312	20250219	164600	9189479160	18670	18670	18670	18670	0
313	20250219	164500	9189479160	18670	18670	18670	18670	0
314	20250219	164400	9189479160	18670	18670	18670	18670	0
315	20250219	164300	9189479160	18670	18670	18670	18670	0
316	20250219	164200	9189479160	18670	18670	18670	18670	0
317	20250219	164100	9189479160	18670	18670	18670	18670	0
318	20250219	164000	9189479160	18670	18670	18670	18670	0
319	20250219	163900	9189479160	18670	18670	18670	18670	0
320	20250219	163800	9189479160	18670	18670	18670	18670	0
321	20250219	163700	9189479160	18670	18670	18670	18670	0
322	20250219	163600	9189479160	18670	18670	18670	18670	0
323	20250219	163500	9189479160	18670	18670	18670	18670	0
324	20250219	163400	9189479160	18670	18670	18670	18670	0
325	20250219	163300	9189479160	18670	18670	18670	18670	0
326	20250219	163200	9189479160	18670	18670	18670	18670	0
327	20250219	163100	9189479160	18670	18670	18670	18670	0
328	20250219	163000	9189479160	18670	18670	18670	18670	0
329	20250219	162900	9189479160	18670	18670	18670	18670	0
330	20250219	162800	9189479160	18670	18670	18670	18670	0
331	20250219	162700	9189479160	18670	18670	18670	18670	0
332	20250219	162600	9189479160	18670	18670	18670	18670	4735
333	20250219	162500	9189479160	18670	18670	18670	18670	0
334	20250219	162400	9189479160	18670	18670	18670	18670	0
335	20250219	162300	9189479160	18670	18670	18670	18670	0
336	20250219	162200	9189479160	18670	18670	18670	18670	0
337	20250219	162100	9189479160	18670	18670	18670	18670	0
338	20250219	162000	9189479160	18670	18670	18670	18670	0
339	20250219	161900	9189479160	18670	18670	18670	18670	0
340	20250219	161800	9189479160	18670	18670	18670	18670	0
341	20250219	161700	9189479160	18670	18670	18670	18670	0
342	20250219	161600	9189479160	18670	18670	18670	18670	0
343	20250219	161500	9189479160	18670	18670	18670	18670	0
344	20250219	161400	9189479160	18670	18670	18670	18670	0
345	20250219	161300	9189479160	18670	18670	18670	18670	0
346	20250219	161200	9189479160	18670	18670	18670	18670	0
347	20250219	161100	9189479160	18670	18670	18670	18670	0
348	20250219	161000	9189479160	18670	18670	18670	18670	0
349	20250219	160900	9189479160	18670	18670	18670	18670	0
350	20250219	160800	9189479160	18670	18670	18670	18670	0
351	20250219	160700	9189479160	18670	18670	18670	18670	0
352	20250219	160600	9189479160	18670	18670	18670	18670	0
353	20250219	160500	9189479160	18670	18670	18670	18670	0
354	20250219	160400	9189479160	18670	18670	18670	18670	0
355	20250219	160300	9189479160	18670	18670	18670	18670	0
356	20250219	160200	9189479160	18670	18670	18670	18670	0
357	20250219	160100	9189479160	18670	18670	18670	18670	0
358	20250219	160000	9189479160	18670	18670	18670	18670	0
359	20250219	155900	9189479160	18670	18670	18670	18670	0
360	20250219	155800	9189479160	18670	18670	18670	18670	0
361	20250219	155700	9189479160	18670	18670	18670	18670	0
362	20250219	155600	9189479160	18670	18670	18670	18670	4735
363	20250219	155500	9189479160	18670	18670	18670	18670	0
364	20250219	155400	9189479160	18670	18670	18670	18670	0
365	20250219	155300	9189479160	18670	18670	18670	18670	0
366	20250219	155200	9189479160	18670	18670	18670	18670	0
367	20250219	155100	9189479160	18670	18670	18670	18670	0
368	20250219	155000	9189479160	18670	18670	18670	18670	0
369	20250219	154900	9189479160	18670	18670	18670	18670	0
370	20250219	154800	9189479160	18670	18670	18670	18670	0
371	20250219	154700	9189479160	18670	18670	18670	18670	0
372	20250219	154600	9189479160	18670	18670	18670	18670	0
373	20250219	154500	9189479160	18670	18670	18670	18670	0
374	20250219	154400	9189479160	18670	18670	18670	18670	0
375	20250219	154300	9189479160	18670	18670	18670	18670	0
376	20250219	154200	9189479160	18670	18670	18670	18670	0
377	20250219	154100	9189479160	18670	18670	18670	18670	0
378	20250219	154000	9189479160	18670	18670	18670	18670	0
379	20250219	153900	9189479160	18670	18670	18670	18670	0
380	20250219	153800	9189479160	18670	18670	18670	18670	0
381	20250219	153700	9189479160	18670	18670	18670	18670	0
382	20250219	153600	9189479160	18670	18670	18670	18670	0
383	20250219	153500	9189479160	18670	18670	18670	18670	0
384	20250219	153400	9189479160	18670	18670	18670	18670	0
385	20250219	153300	9189479160	18670	18670	18670	18670	0
386	20250219	153200	9189479160	18670	18670	18670	18670	0
387	20250219	153100	9189479160	18670	18670	18670	18670	0
388	20250219	153000	9189479160	18670	18670	18670	18670	4735
389	20250219	152900	9101076710	18670	18670	18670	18670	0
390	20250219	152800	9101076710	18670	18670	18670	18670	0
391	20250219	152700	9101076710	18670	18670	18670	18670	0
392	20250219	152600	9101076710	18670	18670	18670	18670	0
393	20250219	152500	9101076710	18670	18670	18670	18670	0
394	20250219	152400	9101076710	18670	18670	18670	18670	0
395	20250219	152300	9101076710	18670	18670	18670	18670	0
396	20250219	152200	9101076710	18670	18670	18670	18670	0
397	20250219	152100	9101076710	18670	18670	18670	18670	0
398	20250219	152000	9101076710	18670	18670	18670	18670	0
399	20250219	151900	9101076710	18670	18680	18680	18650	1623
400	20250219	151800	9070793690	18670	18660	18680	18660	358
401	20250219	151700	9064110640	18670	18670	18680	18660	710
402	20250219	151600	9050856440	18660	18670	18700	18660	2090
403	20250219	151500	9011838380	18670	18670	18680	18670	1470
404	20250219	151400	8984380430	18670	18700	18700	18670	2879
405	20250219	151300	8930597710	18700	18700	18700	18690	378
406	20250219	151200	8923532020	18700	18720	18730	18700	1467
407	20250219	151100	8896091040	18720	18720	18730	18720	499
408	20250219	151000	8886749650	18720	18730	18730	18720	469
409	20250219	150900	8877965360	18730	18730	18740	18720	1663
410	20250219	150800	8846815730	18730	18720	18740	18710	2658
411	20250219	150700	8797035740	18720	18730	18740	18710	781
412	20250219	150600	8782414640	18740	18760	18760	18710	1081
413	20250219	150500	8762171360	18750	18780	18780	18750	1176
414	20250219	150400	8740106430	18770	18770	18780	18760	1877
415	20250219	150300	8704864250	18770	18700	18780	18700	2628
416	20250219	150200	8655605820	18700	18660	18700	18660	7010
417	20250219	150100	8524636220	18660	18650	18660	18650	1328
418	20250219	150000	8499858800	18650	18650	18660	18640	340
419	20250219	145900	8493518250	18660	18660	18660	18650	144
420	20250219	145800	8490832210	18660	18630	18660	18630	1364
421	20250219	145700	8465405550	18630	18640	18640	18630	403
422	20250219	145600	8457896950	18640	18620	18640	18620	20
423	20250219	145500	8457524270	18640	18640	18640	18640	20
424	20250219	145400	8457151470	18640	18640	18640	18640	170
425	20250219	145300	8453982670	18640	18610	18640	18610	473
426	20250219	145200	8445167450	18610	18610	18610	18610	204
427	20250219	145100	8441371010	18610	18610	18610	18610	136
428	20250219	145000	8438840050	18610	18610	18610	18610	257
429	20250219	144900	8434057280	18610	18610	18610	18610	60
430	20250219	144800	8432940680	18600	18620	18650	18600	1573
431	20250219	144700	8403673710	18620	18620	18630	18620	678
432	20250219	144600	8391048980	18630	18610	18630	18610	380
433	20250219	144500	8383973260	18610	18630	18630	18610	1258
434	20250219	144400	8360551760	18630	18630	18630	18630	1
435	20250219	144300	8360533130	18630	18630	18630	18630	369
436	20250219	144200	8353658660	18630	18640	18640	18620	1916
437	20250219	144100	8317968200	18640	18660	18660	18630	1511
438	20250219	144000	8289811200	18660	18670	18670	18660	339
439	20250219	143900	8283483460	18670	18680	18680	18670	366
440	20250219	143800	8276647580	18680	18690	18690	18680	39
441	20250219	143700	8275918880	18690	18690	18690	18680	55
442	20250219	143600	8274890980	18630	18640	18640	18630	200
443	20250219	143500	8271164000	18710	18710	18710	18690	672
444	20250219	143400	8258597210	18710	18710	18710	18710	524
445	20250219	143300	8248793170	18710	18700	18710	18690	266
446	20250219	143200	8243817880	18700	18670	18700	18670	678
447	20250219	143100	8231154730	18670	18630	18670	18630	239
448	20250219	143000	8226701290	18620	18670	18670	18620	87
449	20250219	142900	8225079250	18660	18620	18660	18610	1580
450	20250219	142800	8195638210	18620	18610	18620	18610	397
451	20250219	142700	8188247850	18600	18630	18630	18600	451
452	20250219	142600	8179850890	18640	18660	18660	18640	555
453	20250219	142500	8169502380	18660	18680	18680	18660	857
454	20250219	142400	8153507500	18680	18710	18710	18680	2045
455	20250219	142300	8115251950	18710	18720	18720	18710	607
456	20250219	142200	8103890910	18720	18730	18740	18720	1978
457	20250219	142100	8066852590	18730	18720	18730	18720	2119
458	20250219	142000	8027183770	18730	18740	18760	18710	2290
459	20250219	141900	7984287130	18740	18730	18740	18710	1448
460	20250219	141800	7957176340	18730	18730	18730	18640	2299
461	20250219	141700	7914211920	18720	18770	18780	18620	5487
462	20250219	141600	7811423790	18770	18720	18780	18720	9344
463	20250219	141500	7636217100	18720	18680	18730	18670	5641
464	20250219	141400	7530706590	18680	18610	18690	18610	2962
465	20250219	141300	7475442810	18600	18550	18600	18550	5111
466	20250219	141200	7380489950	18550	18520	18550	18510	1753
467	20250219	141100	7348020600	18510	18510	18510	18510	12
468	20250219	141000	7347798480	18510	18510	18510	18510	111
469	20250219	140900	7345743870	18500	18500	18500	18500	343
470	20250219	140800	7339398370	18500	18490	18500	18490	155
471	20250219	140700	7336531980	18500	18510	18510	18500	446
472	20250219	140600	7328278810	18530	18510	18530	18510	26
473	20250219	140500	7327797130	18510	18530	18530	18510	445
474	20250219	140400	7319553670	18530	18550	18550	18530	399
475	20250219	140300	7312155100	18550	18570	18570	18530	776
476	20250219	140200	7297761100	18580	18590	18600	18550	896
477	20250219	140100	7281125900	18590	18570	18590	18560	1575
478	20250219	140000	7251858860	18580	18580	18590	18580	1178
479	20250219	135900	7229969530	18570	18570	18580	18560	1437
480	20250219	135800	7203284110	18560	18550	18570	18530	1501
481	20250219	135700	7175442260	18550	18500	18550	18500	1739
482	20250219	135600	7143238010	18500	18450	18500	18450	1725
483	20250219	135500	7111328010	18500	18500	18500	18500	100
484	20250219	135400	7109478010	18500	18500	18500	18500	0
485	20250219	135300	7109478010	18500	18500	18500	18450	40
486	20250219	135200	7108738360	18450	18460	18500	18450	412
487	20250219	135100	7101131710	18460	18510	18510	18460	545
488	20250219	135000	7091068250	18470	18510	18510	18470	601
489	20250219	134900	7079956280	18470	18490	18520	18470	517
490	20250219	134800	7070396360	18480	18490	18490	18470	574
491	20250219	134700	7059789150	18490	18490	18490	18470	22
492	20250219	134600	7059382570	18490	18460	18490	18460	111
493	20250219	134500	7057330480	18490	18460	18490	18460	12
494	20250219	134400	7057108900	18490	18490	18490	18490	31
495	20250219	134300	7056535710	18490	18490	18490	18450	289
496	20250219	134200	7051202470	18490	18450	18490	18450	66
497	20250219	134100	7049982690	18450	18470	18490	18440	1079
498	20250219	134000	7030071350	18490	18500	18500	18480	186
499	20250219	133900	7026633510	18490	18460	18490	18460	32
500	20250219	133800	7026041980	18490	18460	18490	18460	113
501	20250219	133700	7023955500	18450	18460	18470	18450	298
502	20250219	133600	7018453540	18460	18430	18460	18430	179
503	20250219	133500	7015151080	18430	18440	18440	18420	1642
504	20250219	133400	6984890800	18430	18460	18460	18420	2731
505	20250219	133300	6934537670	18460	18510	18510	18460	2949
506	20250219	133200	6880013330	18500	18520	18520	18500	1356
507	20250219	133100	6854918880	18520	18520	18520	18520	238
508	20250219	133000	6850511120	18520	18520	18520	18520	209
509	20250219	132900	6846640440	18520	18530	18530	18520	307
510	20250219	132800	6840952710	18530	18520	18530	18520	131
511	20250219	132700	6838526580	18520	18520	18520	18510	169
512	20250219	132600	6835396900	18520	18520	18520	18510	229
513	20250219	132500	6831157480	18510	18510	18510	18510	36
514	20250219	132400	6830491120	18510	18510	18510	18510	246
515	20250219	132300	6825937660	18510	18510	18510	18510	8
516	20250219	132200	6825789580	18510	18510	18510	18510	255
517	20250219	132100	6821069530	18500	18510	18510	18500	200
518	20250219	132000	6817367550	18510	18510	18510	18500	2074
519	20250219	131900	6778980160	18510	18530	18530	18510	209
520	20250219	131800	6775109430	18520	18540	18540	18520	364
521	20250219	131700	6768364100	18530	18530	18530	18530	54
522	20250219	131600	6767363480	18520	18520	18520	18520	267
523	20250219	131500	6762418640	18520	18560	18560	18520	1185
524	20250219	131400	6740462330	18600	18590	18600	18580	501
525	20250219	131300	6731144260	18600	18590	18600	18560	1024
526	20250219	131200	6712104470	18590	18560	18590	18560	161
527	20250219	131100	6709116280	18560	18560	18560	18560	26
528	20250219	131000	6708633720	18560	18560	18560	18560	247
529	20250219	130900	6704049400	18520	18560	18560	18520	419
530	20250219	130800	6696279810	18550	18570	18570	18550	710
531	20250219	130700	6683104160	18570	18570	18570	18570	409
532	20250219	130600	6675509030	18570	18570	18570	18570	84
533	20250219	130500	6673949150	18570	18560	18570	18560	94
534	20250219	130400	6672204360	18550	18580	18580	18550	234
535	20250219	130300	6667861220	18570	18570	18570	18570	1
536	20250219	130200	6667842650	18570	18570	18570	18570	94
537	20250219	130100	6666097070	18570	18560	18570	18560	339
538	20250219	130000	6659804960	18560	18580	18580	18560	301
539	20250219	125900	6654215630	18590	18600	18610	18590	1349
540	20250219	125800	6629129210	18600	18600	18610	18600	222
541	20250219	125700	6624999860	18600	18620	18620	18600	354
542	20250219	125600	6618414490	18610	18610	18610	18610	100
543	20250219	125500	6616553490	18610	18600	18610	18600	210
544	20250219	125400	6612646490	18600	18600	18600	18600	385
545	20250219	125300	6605485490	18600	18610	18610	18600	571
546	20250219	125200	6594864760	18610	18620	18620	18610	334
547	20250219	125100	6588647910	18620	18610	18620	18610	637
548	20250219	125000	6576787350	18610	18610	18610	18610	260
549	20250219	124900	6571948750	18610	18560	18610	18560	178
550	20250219	124800	6568644870	18560	18550	18610	18550	1726
551	20250219	124700	6536545520	18550	18540	18550	18540	300
552	20250219	124600	6530980540	18550	18560	18560	18550	468
553	20250219	124500	6522297400	18550	18550	18550	18550	0
554	20250219	124400	6522297400	18550	18550	18550	18550	60
555	20250219	124300	6521184400	18550	18590	18590	18550	320
556	20250219	124200	6515235640	18590	18590	18590	18590	9
557	20250219	124100	6515068330	18590	18590	18590	18590	35
558	20250219	124000	6514417680	18590	18530	18590	18510	703
559	20250219	123900	6501396710	18530	18530	18540	18530	117
560	20250219	123800	6499227700	18530	18530	18530	18530	62
561	20250219	123700	6498078840	18540	18570	18590	18530	845
562	20250219	123600	6482377790	18590	18560	18590	18560	16
563	20250219	123500	6482080800	18550	18540	18550	18540	226
564	20250219	123400	6477888540	18540	18530	18540	18530	67
565	20250219	123300	6476646970	18530	18550	18550	18530	420
566	20250219	123200	6468857660	18550	18550	18550	18550	128
567	20250219	123100	6466483260	18560	18590	18590	18560	1005
568	20250219	123000	6447810900	18600	18600	18600	18600	0
569	20250219	122900	6447810900	18600	18600	18610	18600	113
570	20250219	122800	6445708990	18600	18600	18600	18600	41
571	20250219	122700	6444946390	18600	18600	18600	18600	167
572	20250219	122600	6441840190	18600	18610	18610	18600	256
573	20250219	122500	6437076590	18600	18600	18600	18600	51
574	20250219	122400	6436127990	18610	18600	18610	18600	710
575	20250219	122300	6422920440	18600	18630	18630	18600	40
576	20250219	122200	6422175840	18640	18640	18640	18640	0
577	20250219	122100	6422175840	18640	18600	18640	18600	232
578	20250219	122000	6417859760	18640	18640	18640	18640	2
579	20250219	121900	6417822480	18650	18650	18650	18650	66
580	20250219	121800	6416591580	18650	18640	18650	18640	745
581	20250219	121700	6402700050	18640	18600	18640	18600	1936
582	20250219	121600	6366622740	18570	18530	18570	18520	1027
583	20250219	121500	6347571780	18540	18540	18540	18540	520
584	20250219	121400	6337930980	18540	18520	18540	18510	872
585	20250219	121300	6321776680	18520	18520	18540	18510	2268
586	20250219	121200	6279766210	18520	18540	18540	18520	1084
587	20250219	121100	6259677950	18540	18550	18550	18540	316
588	20250219	121000	6253817130	18540	18540	18540	18540	50
589	20250219	120900	6252890130	18570	18570	18570	18570	16
590	20250219	120800	6252593010	18560	18560	18560	18560	118
591	20250219	120700	6250402930	18560	18540	18560	18540	19
592	20250219	120600	6250050590	18540	18560	18560	18540	300
593	20250219	120500	6244487070	18560	18560	18570	18550	88
594	20250219	120400	6242854040	18570	18590	18590	18570	387
595	20250219	120300	6235667350	18590	18580	18590	18580	65
596	20250219	120200	6234459450	18600	18610	18610	18570	1169
597	20250219	120100	6212729250	18600	18610	18610	18600	38
598	20250219	120000	6212022120	18610	18590	18620	18590	139
599	20250219	115900	6209435520	18610	18610	18610	18610	239
600	20250219	115800	6204987730	18610	18610	18610	18580	35
601	20250219	115700	6204336740	18610	18580	18610	18580	49
602	20250219	115600	6203425820	18610	18600	18610	18600	1074
603	20250219	115500	6183449410	18600	18600	18600	18600	53
604	20250219	115400	6182463610	18600	18580	18600	18580	254
605	20250219	115300	6177742020	18580	18570	18580	18570	631
606	20250219	115200	6166019530	18570	18570	18570	18570	80
607	20250219	115100	6164533930	18570	18560	18570	18560	37
608	20250219	115000	6163846890	18570	18550	18570	18550	615
609	20250219	114900	6152436970	18550	18560	18560	18550	192
610	20250219	114800	6148875120	18560	18560	18560	18560	43
611	20250219	114700	6148077040	18570	18570	18570	18570	583
612	20250219	114600	6137250730	18560	18560	18560	18560	855
613	20250219	114500	6121381930	18550	18560	18560	18550	201
614	20250219	114400	6117653240	18560	18560	18560	18530	1296
615	20250219	114300	6093624190	18560	18550	18560	18550	155
616	20250219	114200	6090748650	18550	18550	18550	18550	143
617	20250219	114100	6088096000	18560	18570	18570	18560	61
618	20250219	114000	6086963330	18540	18580	18580	18540	1114
619	20250219	113900	6066304540	18580	18570	18580	18570	41
620	20250219	113800	6065542960	18570	18570	18570	18570	150
621	20250219	113700	6062757460	18580	18580	18580	18580	0
622	20250219	113600	6062757460	18580	18580	18580	18580	1
623	20250219	113500	6062738880	18530	18540	18540	18530	669
624	20250219	113400	6050341760	18530	18530	18540	18530	376
625	20250219	113300	6043373670	18530	18530	18530	18530	11
626	20250219	113200	6043169840	18530	18530	18530	18520	522
627	20250219	113100	6033498060	18530	18540	18540	18530	743
628	20250219	113000	6019725190	18540	18550	18550	18540	183
629	20250219	112900	6016330950	18550	18560	18560	18550	516
630	20250219	112800	6006754850	18580	18580	18580	18570	177
631	20250219	112700	6003467720	18610	18610	18610	18580	681
632	20250219	112600	5990812940	18610	18610	18620	18580	918
633	20250219	112500	5973737960	18610	18600	18610	18600	99
634	20250219	112400	5971896370	18600	18600	18600	18600	300
635	20250219	112300	5966316370	18590	18590	18590	18580	593
636	20250219	112200	5955294610	18580	18580	18590	18580	14
637	20250219	112100	5955034460	18580	18590	18590	18580	88
638	20250219	112000	5953398690	18590	18580	18590	18580	53
639	20250219	111900	5952413440	18580	18580	18600	18580	238
640	20250219	111800	5947990980	18580	18590	18600	18580	319
641	20250219	111700	5942059090	18580	18580	18580	18580	377
642	20250219	111600	5935054430	18580	18550	18580	18550	131
643	20250219	111500	5932623450	18540	18530	18550	18530	640
644	20250219	111400	5920753750	18530	18570	18570	18530	873
645	20250219	111300	5904550980	18570	18610	18610	18570	523
646	20250219	111200	5894826440	18610	18630	18630	18600	1692
647	20250219	111100	5863325920	18660	18670	18670	18630	1781
648	20250219	111000	5830113490	18660	18670	18670	18660	290
649	20250219	110900	5824701990	18670	18660	18670	18660	555
650	20250219	110800	5814344480	18670	18660	18670	18660	472
651	20250219	110700	5805532790	18660	18660	18670	18660	263
652	20250219	110600	5800625070	18660	18670	18680	18660	737
653	20250219	110500	5786864150	18670	18660	18670	18660	34
654	20250219	110400	5786229390	18670	18650	18670	18650	444
655	20250219	110300	5777943570	18650	18670	18670	18650	104
656	20250219	110200	5776003630	18690	18700	18700	18680	230
657	20250219	110100	5771705450	18700	18650	18700	18650	1174
658	20250219	110000	5749772500	18660	18680	18680	18660	825
659	20250219	105900	5734374320	18680	18670	18680	18670	276
660	20250219	105800	5729220140	18680	18620	18680	18620	1288
661	20250219	105700	5705220610	18620	18640	18640	18620	715
662	20250219	105600	5691902430	18650	18650	18650	18620	738
663	20250219	105500	5678151020	18650	18650	18650	18640	285
664	20250219	105400	5672837810	18650	18700	18700	18650	1208
665	20250219	105300	5650291770	18690	18690	18710	18690	668
666	20250219	105200	5637801580	18690	18670	18700	18670	917
667	20250219	105100	5620671470	18670	18720	18730	18670	885
668	20250219	105000	5604122310	18720	18690	18720	18660	1124
669	20250219	104900	5583101870	18680	18650	18680	18610	518
670	20250219	104800	5573436500	18650	18600	18650	18550	1961
671	20250219	104700	5536999090	18610	18550	18610	18530	2911
672	20250219	104600	5482945670	18550	18560	18560	18550	564
673	20250219	104500	5472479140	18560	18560	18570	18560	386
674	20250219	104400	5465313980	18560	18570	18570	18550	243
675	20250219	104300	5460804130	18570	18570	18580	18550	1193
676	20250219	104200	5438645310	18570	18540	18570	18540	102
677	20250219	104100	5436753790	18540	18550	18550	18540	246
678	20250219	104000	5432190740	18550	18570	18580	18550	723
679	20250219	103900	5418763340	18570	18510	18570	18510	512
680	20250219	103800	5409270580	18500	18460	18500	18450	474
681	20250219	103700	5400521990	18460	18470	18480	18450	648
682	20250219	103600	5388560550	18490	18460	18490	18450	1013
683	20250219	103500	5369865380	18460	18450	18460	18450	849
684	20250219	103400	5354194800	18450	18440	18450	18440	1537
685	20250219	103300	5325850360	18440	18460	18460	18440	1813
686	20250219	103200	5292398170	18460	18480	18480	18460	747
687	20250219	103100	5278599520	18480	18490	18490	18480	151
688	20250219	103000	5275808510	18490	18510	18520	18490	1125
689	20250219	102900	5254995500	18520	18530	18550	18510	161
690	20250219	102800	5252014220	18530	18530	18530	18500	422
691	20250219	102700	5244204790	18530	18500	18530	18500	745
692	20250219	102600	5230420890	18500	18520	18570	18500	1133
693	20250219	102500	5209444850	18520	18580	18580	18520	518
694	20250219	102400	5199849610	18580	18580	18580	18520	149
695	20250219	102300	5197083880	18580	18570	18580	18520	629
696	20250219	102200	5185415370	18560	18530	18570	18480	110
697	20250219	102100	5183379200	18570	18520	18570	18520	409
698	20250219	102000	5175804020	18520	18490	18520	18470	364
699	20250219	101900	5169076180	18490	18530	18530	18490	3041
700	20250219	101800	5112796890	18520	18560	18580	18520	655
701	20250219	101700	5100656690	18560	18570	18570	18530	1717
702	20250219	101600	5068800340	18580	18590	18600	18580	932
703	20250219	101500	5051469870	18590	18570	18590	18570	220
704	20250219	101400	5047382470	18570	18600	18600	18570	131
705	20250219	101300	5044948840	18600	18560	18600	18560	1117
706	20250219	101200	5024216920	18560	18550	18600	18550	463
707	20250219	101100	5015626270	18550	18590	18590	18530	2299
708	20250219	101000	4972962180	18600	18630	18630	18600	2181
709	20250219	100900	4932383320	18640	18660	18660	18640	2579
710	20250219	100800	4884284410	18660	18670	18670	18660	1219
711	20250219	100700	4861534770	18660	18660	18660	18660	520
712	20250219	100600	4851831570	18660	18680	18680	18660	1307
713	20250219	100500	4827429710	18680	18700	18700	18680	921
714	20250219	100400	4810217620	18700	18740	18740	18700	1671
715	20250219	100300	4778924940	18750	18760	18760	18730	1109
716	20250219	100200	4758141260	18750	18750	18760	18740	2546
717	20250219	100100	4710396390	18740	18720	18740	18660	2678
718	20250219	100000	4660228230	18710	18580	18720	18570	8508
719	20250219	095900	4501534500	18580	18570	18600	18570	623
720	20250219	095800	4489959150	18570	18580	18600	18570	1559
721	20250219	095700	4460997290	18580	18590	18590	18580	864
722	20250219	095600	4444941900	18590	18580	18590	18570	1327
723	20250219	095500	4420284510	18570	18630	18630	18570	1997
724	20250219	095400	4383152960	18640	18660	18680	18640	2098
725	20250219	095300	4343986210	18660	18640	18660	18620	506
726	20250219	095200	4334552930	18610	18600	18650	18600	3082
727	20250219	095100	4277160590	18600	18600	18600	18580	1356
728	20250219	095000	4251953790	18610	18600	18620	18590	575
729	20250219	094900	4241262030	18600	18600	18620	18590	1613
730	20250219	094800	4211261300	18630	18640	18650	18610	2821
731	20250219	094700	4158724480	18640	18640	18650	18620	1491
732	20250219	094600	4130931630	18650	18610	18660	18610	2440
733	20250219	094500	4085461110	18600	18570	18600	18560	2626
734	20250219	094400	4036687730	18560	18490	18570	18490	2460
735	20250219	094300	3991098010	18490	18440	18490	18440	1300
736	20250219	094200	3967110060	18450	18420	18450	18420	1357
737	20250219	094100	3942095160	18420	18410	18430	18400	1648
738	20250219	094000	3911742810	18410	18410	18410	18400	1263
739	20250219	093900	3888496370	18410	18420	18420	18400	765
740	20250219	093800	3874416350	18400	18410	18430	18400	3446
741	20250219	093700	3810978730	18410	18430	18430	18400	3793
742	20250219	093600	3741144850	18430	18440	18450	18420	3381
743	20250219	093500	3678829800	18440	18440	18450	18440	1865
744	20250219	093400	3644438640	18450	18470	18470	18450	1224
745	20250219	093300	3621854840	18450	18470	18470	18450	205
746	20250219	093200	3618068850	18490	18450	18490	18450	2821
747	20250219	093100	3565994650	18460	18470	18490	18440	4351
748	20250219	093000	3485710710	18470	18490	18500	18470	3292
749	20250219	092900	3424889880	18490	18500	18510	18490	1175
750	20250219	092800	3403162400	18500	18510	18510	18490	2370
751	20250219	092700	3359331510	18510	18510	18520	18500	787
752	20250219	092600	3344765120	18500	18500	18500	18490	809
753	20250219	092500	3329798870	18500	18500	18510	18500	2165
754	20250219	092400	3289746320	18490	18540	18540	18490	3269
755	20250219	092300	3229239240	18540	18610	18610	18540	4780
756	20250219	092200	3140481070	18610	18560	18620	18540	1260
757	20250219	092100	3117050410	18540	18580	18600	18540	817
758	20250219	092000	3101869480	18510	18520	18580	18500	6624
759	20250219	091900	2979304640	18500	18530	18530	18500	3187
760	20250219	091800	2920282710	18530	18590	18590	18530	1052
761	20250219	091700	2900753040	18590	18560	18590	18530	3403
762	20250219	091600	2837623260	18560	18600	18630	18560	3336
763	20250219	091500	2775661850	18600	18630	18640	18590	4614
764	20250219	091400	2689785700	18640	18670	18700	18640	3157
765	20250219	091300	2630872970	18680	18710	18710	18680	2063
766	20250219	091200	2592306380	18690	18660	18720	18660	2389
767	20250219	091100	2547632240	18660	18680	18700	18660	1123
768	20250219	091000	2526650870	18670	18690	18710	18630	6725
769	20250219	090900	2401166360	18690	18640	18690	18640	2862
770	20250219	090800	2347738610	18640	18600	18650	18600	2039
771	20250219	090700	2309746310	18620	18620	18630	18570	6529
772	20250219	090600	2188383320	18620	18560	18630	18560	4046
773	20250219	090500	2113098250	18550	18590	18590	18540	5016
774	20250219	090400	2020027450	18590	18660	18660	18580	8471
775	20250219	090300	1862358490	18660	18680	18750	18610	8360
776	20250219	090200	1706310850	18680	18790	18790	18600	17412
777	20250219	090100	1380437940	18800	18860	18920	18790	19589
778	20250219	090000	1011563780	18860	18870	19000	18760	53562