KissMeData/452430/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	214900	3801315990	18790	18790	18790	18790	2911
3	20250218	214800	3801315990	18790	18790	18790	18790	0
4	20250218	214700	3801315990	18790	18790	18790	18790	0
5	20250218	214600	3801315990	18790	18790	18790	18790	0
6	20250218	214500	3801315990	18790	18790	18790	18790	0
7	20250218	214400	3801315990	18790	18790	18790	18790	0
8	20250218	214300	3801315990	18790	18790	18790	18790	0
9	20250218	214200	3801315990	18790	18790	18790	18790	0
10	20250218	214100	3801315990	18790	18790	18790	18790	0
11	20250218	214000	3801315990	18790	18790	18790	18790	0
12	20250218	213900	3801315990	18790	18790	18790	18790	0
13	20250218	213800	3801315990	18790	18790	18790	18790	0
14	20250218	213700	3801315990	18790	18790	18790	18790	0
15	20250218	213600	3801315990	18790	18790	18790	18790	0
16	20250218	213500	3801315990	18790	18790	18790	18790	0
17	20250218	213400	3801315990	18790	18790	18790	18790	0
18	20250218	213300	3801315990	18790	18790	18790	18790	0
19	20250218	213200	3801315990	18790	18790	18790	18790	0
20	20250218	213100	3801315990	18790	18790	18790	18790	0
21	20250218	213000	3801315990	18790	18790	18790	18790	0
22	20250218	212900	3801315990	18790	18790	18790	18790	0
23	20250218	212800	3801315990	18790	18790	18790	18790	0
24	20250218	212700	3801315990	18790	18790	18790	18790	0
25	20250218	212600	3801315990	18790	18790	18790	18790	0
26	20250218	212500	3801315990	18790	18790	18790	18790	0
27	20250218	212400	3801315990	18790	18790	18790	18790	0
28	20250218	212300	3801315990	18790	18790	18790	18790	0
29	20250218	212200	3801315990	18790	18790	18790	18790	0
30	20250218	212100	3801315990	18790	18790	18790	18790	0
31	20250218	212000	3801315990	18790	18790	18790	18790	0
32	20250218	211900	3801315990	18790	18790	18790	18790	2911
33	20250218	211800	3801315990	18790	18790	18790	18790	0
34	20250218	211700	3801315990	18790	18790	18790	18790	0
35	20250218	211600	3801315990	18790	18790	18790	18790	0
36	20250218	211500	3801315990	18790	18790	18790	18790	0
37	20250218	211400	3801315990	18790	18790	18790	18790	0
38	20250218	211300	3801315990	18790	18790	18790	18790	0
39	20250218	211200	3801315990	18790	18790	18790	18790	0
40	20250218	211100	3801315990	18790	18790	18790	18790	0
41	20250218	211000	3801315990	18790	18790	18790	18790	0
42	20250218	210900	3801315990	18790	18790	18790	18790	0
43	20250218	210800	3801315990	18790	18790	18790	18790	0
44	20250218	210700	3801315990	18790	18790	18790	18790	0
45	20250218	210600	3801315990	18790	18790	18790	18790	0
46	20250218	210500	3801315990	18790	18790	18790	18790	0
47	20250218	210400	3801315990	18790	18790	18790	18790	0
48	20250218	210300	3801315990	18790	18790	18790	18790	0
49	20250218	210200	3801315990	18790	18790	18790	18790	0
50	20250218	210100	3801315990	18790	18790	18790	18790	0
51	20250218	210000	3801315990	18790	18790	18790	18790	0
52	20250218	205900	3801315990	18790	18790	18790	18790	0
53	20250218	205800	3801315990	18790	18790	18790	18790	0
54	20250218	205700	3801315990	18790	18790	18790	18790	0
55	20250218	205600	3801315990	18790	18790	18790	18790	0
56	20250218	205500	3801315990	18790	18790	18790	18790	0
57	20250218	205400	3801315990	18790	18790	18790	18790	0
58	20250218	205300	3801315990	18790	18790	18790	18790	0
59	20250218	205200	3801315990	18790	18790	18790	18790	0
60	20250218	205100	3801315990	18790	18790	18790	18790	0
61	20250218	205000	3801315990	18790	18790	18790	18790	0
62	20250218	204900	3801315990	18790	18790	18790	18790	2911
63	20250218	204800	3801315990	18790	18790	18790	18790	0
64	20250218	204700	3801315990	18790	18790	18790	18790	0
65	20250218	204600	3801315990	18790	18790	18790	18790	0
66	20250218	204500	3801315990	18790	18790	18790	18790	0
67	20250218	204400	3801315990	18790	18790	18790	18790	0
68	20250218	204300	3801315990	18790	18790	18790	18790	0
69	20250218	204200	3801315990	18790	18790	18790	18790	0
70	20250218	204100	3801315990	18790	18790	18790	18790	0
71	20250218	204000	3801315990	18790	18790	18790	18790	0
72	20250218	203900	3801315990	18790	18790	18790	18790	0
73	20250218	203800	3801315990	18790	18790	18790	18790	0
74	20250218	203700	3801315990	18790	18790	18790	18790	0
75	20250218	203600	3801315990	18790	18790	18790	18790	0
76	20250218	203500	3801315990	18790	18790	18790	18790	0
77	20250218	203400	3801315990	18790	18790	18790	18790	0
78	20250218	203300	3801315990	18790	18790	18790	18790	0
79	20250218	203200	3801315990	18790	18790	18790	18790	0
80	20250218	203100	3801315990	18790	18790	18790	18790	0
81	20250218	203000	3801315990	18790	18790	18790	18790	0
82	20250218	202900	3801315990	18790	18790	18790	18790	0
83	20250218	202800	3801315990	18790	18790	18790	18790	0
84	20250218	202700	3801315990	18790	18790	18790	18790	0
85	20250218	202600	3801315990	18790	18790	18790	18790	0
86	20250218	202500	3801315990	18790	18790	18790	18790	0
87	20250218	202400	3801315990	18790	18790	18790	18790	0
88	20250218	202300	3801315990	18790	18790	18790	18790	0
89	20250218	202200	3801315990	18790	18790	18790	18790	0
90	20250218	202100	3801315990	18790	18790	18790	18790	0
91	20250218	202000	3801315990	18790	18790	18790	18790	0
92	20250218	201900	3801315990	18790	18790	18790	18790	2911
93	20250218	201800	3801315990	18790	18790	18790	18790	0
94	20250218	201700	3801315990	18790	18790	18790	18790	0
95	20250218	201600	3801315990	18790	18790	18790	18790	0
96	20250218	201500	3801315990	18790	18790	18790	18790	0
97	20250218	201400	3801315990	18790	18790	18790	18790	0
98	20250218	201300	3801315990	18790	18790	18790	18790	0
99	20250218	201200	3801315990	18790	18790	18790	18790	0
100	20250218	201100	3801315990	18790	18790	18790	18790	0
101	20250218	201000	3801315990	18790	18790	18790	18790	0
102	20250218	200900	3801315990	18790	18790	18790	18790	0
103	20250218	200800	3801315990	18790	18790	18790	18790	0
104	20250218	200700	3801315990	18790	18790	18790	18790	0
105	20250218	200600	3801315990	18790	18790	18790	18790	0
106	20250218	200500	3801315990	18790	18790	18790	18790	0
107	20250218	200400	3801315990	18790	18790	18790	18790	0
108	20250218	200300	3801315990	18790	18790	18790	18790	0
109	20250218	200200	3801315990	18790	18790	18790	18790	0
110	20250218	200100	3801315990	18790	18790	18790	18790	0
111	20250218	200000	3801315990	18790	18790	18790	18790	0
112	20250218	195900	3801315990	18790	18790	18790	18790	0
113	20250218	195800	3801315990	18790	18790	18790	18790	0
114	20250218	195700	3801315990	18790	18790	18790	18790	0
115	20250218	195600	3801315990	18790	18790	18790	18790	0
116	20250218	195500	3801315990	18790	18790	18790	18790	0
117	20250218	195400	3801315990	18790	18790	18790	18790	0
118	20250218	195300	3801315990	18790	18790	18790	18790	0
119	20250218	195200	3801315990	18790	18790	18790	18790	0
120	20250218	195100	3801315990	18790	18790	18790	18790	0
121	20250218	195000	3801315990	18790	18790	18790	18790	0
122	20250218	194900	3801315990	18790	18790	18790	18790	2911
123	20250218	194800	3801315990	18790	18790	18790	18790	0
124	20250218	194700	3801315990	18790	18790	18790	18790	0
125	20250218	194600	3801315990	18790	18790	18790	18790	0
126	20250218	194500	3801315990	18790	18790	18790	18790	0
127	20250218	194400	3801315990	18790	18790	18790	18790	0
128	20250218	194300	3801315990	18790	18790	18790	18790	0
129	20250218	194200	3801315990	18790	18790	18790	18790	0
130	20250218	194100	3801315990	18790	18790	18790	18790	0
131	20250218	194000	3801315990	18790	18790	18790	18790	0
132	20250218	193900	3801315990	18790	18790	18790	18790	0
133	20250218	193800	3801315990	18790	18790	18790	18790	0
134	20250218	193700	3801315990	18790	18790	18790	18790	0
135	20250218	193600	3801315990	18790	18790	18790	18790	0
136	20250218	193500	3801315990	18790	18790	18790	18790	0
137	20250218	193400	3801315990	18790	18790	18790	18790	0
138	20250218	193300	3801315990	18790	18790	18790	18790	0
139	20250218	193200	3801315990	18790	18790	18790	18790	0
140	20250218	193100	3801315990	18790	18790	18790	18790	0
141	20250218	193000	3801315990	18790	18790	18790	18790	0
142	20250218	192900	3801315990	18790	18790	18790	18790	0
143	20250218	192800	3801315990	18790	18790	18790	18790	0
144	20250218	192700	3801315990	18790	18790	18790	18790	0
145	20250218	192600	3801315990	18790	18790	18790	18790	0
146	20250218	192500	3801315990	18790	18790	18790	18790	0
147	20250218	192400	3801315990	18790	18790	18790	18790	0
148	20250218	192300	3801315990	18790	18790	18790	18790	0
149	20250218	192200	3801315990	18790	18790	18790	18790	0
150	20250218	192100	3801315990	18790	18790	18790	18790	0
151	20250218	192000	3801315990	18790	18790	18790	18790	0
152	20250218	191900	3801315990	18790	18790	18790	18790	2911
153	20250218	191800	3801315990	18790	18790	18790	18790	0
154	20250218	191700	3801315990	18790	18790	18790	18790	0
155	20250218	191600	3801315990	18790	18790	18790	18790	0
156	20250218	191500	3801315990	18790	18790	18790	18790	0
157	20250218	191400	3801315990	18790	18790	18790	18790	0
158	20250218	191300	3801315990	18790	18790	18790	18790	0
159	20250218	191200	3801315990	18790	18790	18790	18790	0
160	20250218	191100	3801315990	18790	18790	18790	18790	0
161	20250218	191000	3801315990	18790	18790	18790	18790	0
162	20250218	190900	3801315990	18790	18790	18790	18790	0
163	20250218	190800	3801315990	18790	18790	18790	18790	0
164	20250218	190700	3801315990	18790	18790	18790	18790	0
165	20250218	190600	3801315990	18790	18790	18790	18790	0
166	20250218	190500	3801315990	18790	18790	18790	18790	0
167	20250218	190400	3801315990	18790	18790	18790	18790	0
168	20250218	190300	3801315990	18790	18790	18790	18790	0
169	20250218	190200	3801315990	18790	18790	18790	18790	0
170	20250218	190100	3801315990	18790	18790	18790	18790	0
171	20250218	190000	3801315990	18790	18790	18790	18790	0
172	20250218	185900	3801315990	18790	18790	18790	18790	0
173	20250218	185800	3801315990	18790	18790	18790	18790	0
174	20250218	185700	3801315990	18790	18790	18790	18790	0
175	20250218	185600	3801315990	18790	18790	18790	18790	0
176	20250218	185500	3801315990	18790	18790	18790	18790	0
177	20250218	185400	3801315990	18790	18790	18790	18790	0
178	20250218	185300	3801315990	18790	18790	18790	18790	0
179	20250218	185200	3801315990	18790	18790	18790	18790	0
180	20250218	185100	3801315990	18790	18790	18790	18790	0
181	20250218	185000	3801315990	18790	18790	18790	18790	0
182	20250218	184900	3801315990	18790	18790	18790	18790	2911
183	20250218	184800	3801315990	18790	18790	18790	18790	0
184	20250218	184700	3801315990	18790	18790	18790	18790	0
185	20250218	184600	3801315990	18790	18790	18790	18790	0
186	20250218	184500	3801315990	18790	18790	18790	18790	0
187	20250218	184400	3801315990	18790	18790	18790	18790	0
188	20250218	184300	3801315990	18790	18790	18790	18790	0
189	20250218	184200	3801315990	18790	18790	18790	18790	0
190	20250218	184100	3801315990	18790	18790	18790	18790	0
191	20250218	184000	3801315990	18790	18790	18790	18790	0
192	20250218	183900	3801315990	18790	18790	18790	18790	0
193	20250218	183800	3801315990	18790	18790	18790	18790	0
194	20250218	183700	3801315990	18790	18790	18790	18790	0
195	20250218	183600	3801315990	18790	18790	18790	18790	0
196	20250218	183500	3801315990	18790	18790	18790	18790	0
197	20250218	183400	3801315990	18790	18790	18790	18790	0
198	20250218	183300	3801315990	18790	18790	18790	18790	0
199	20250218	183200	3801315990	18790	18790	18790	18790	0
200	20250218	183100	3801315990	18790	18790	18790	18790	0
201	20250218	183000	3801315990	18790	18790	18790	18790	0
202	20250218	182900	3801315990	18790	18790	18790	18790	0
203	20250218	182800	3801315990	18790	18790	18790	18790	0
204	20250218	182700	3801315990	18790	18790	18790	18790	0
205	20250218	182600	3801315990	18790	18790	18790	18790	0
206	20250218	182500	3801315990	18790	18790	18790	18790	0
207	20250218	182400	3801315990	18790	18790	18790	18790	0
208	20250218	182300	3801315990	18790	18790	18790	18790	0
209	20250218	182200	3801315990	18790	18790	18790	18790	0
210	20250218	182100	3801315990	18790	18790	18790	18790	0
211	20250218	182000	3801315990	18790	18790	18790	18790	0
212	20250218	181900	3801315990	18790	18790	18790	18790	2911
213	20250218	181800	3801315990	18790	18790	18790	18790	0
214	20250218	181700	3801315990	18790	18790	18790	18790	0
215	20250218	181600	3801315990	18790	18790	18790	18790	0
216	20250218	181500	3801315990	18790	18790	18790	18790	0
217	20250218	181400	3801315990	18790	18790	18790	18790	0
218	20250218	181300	3801315990	18790	18790	18790	18790	0
219	20250218	181200	3801315990	18790	18790	18790	18790	0
220	20250218	181100	3801315990	18790	18790	18790	18790	0
221	20250218	181000	3801315990	18790	18790	18790	18790	0
222	20250218	180900	3801315990	18790	18790	18790	18790	0
223	20250218	180800	3801315990	18790	18790	18790	18790	0
224	20250218	180700	3801315990	18790	18790	18790	18790	0
225	20250218	180600	3801315990	18790	18790	18790	18790	0
226	20250218	180500	3801315990	18790	18790	18790	18790	0
227	20250218	180400	3801315990	18790	18790	18790	18790	0
228	20250218	180300	3801315990	18790	18790	18790	18790	0
229	20250218	180200	3801315990	18790	18790	18790	18790	0
230	20250218	180100	3801315990	18790	18790	18790	18790	0
231	20250218	180000	3801315990	18790	18790	18790	18790	0
232	20250218	175900	3801315990	18790	18790	18790	18790	0
233	20250218	175800	3801315990	18790	18790	18790	18790	0
234	20250218	175700	3801315990	18790	18790	18790	18790	0
235	20250218	175600	3801315990	18790	18790	18790	18790	0
236	20250218	175500	3801315990	18790	18790	18790	18790	0
237	20250218	175400	3801315990	18790	18790	18790	18790	0
238	20250218	175300	3801315990	18790	18790	18790	18790	0
239	20250218	175200	3801315990	18790	18790	18790	18790	0
240	20250218	175100	3801315990	18790	18790	18790	18790	0
241	20250218	175000	3801315990	18790	18790	18790	18790	0
242	20250218	174900	3801315990	18790	18790	18790	18790	2911
243	20250218	174800	3801315990	18790	18790	18790	18790	0
244	20250218	174700	3801315990	18790	18790	18790	18790	0
245	20250218	174600	3801315990	18790	18790	18790	18790	0
246	20250218	174500	3801315990	18790	18790	18790	18790	0
247	20250218	174400	3801315990	18790	18790	18790	18790	0
248	20250218	174300	3801315990	18790	18790	18790	18790	0
249	20250218	174200	3801315990	18790	18790	18790	18790	0
250	20250218	174100	3801315990	18790	18790	18790	18790	0
251	20250218	174000	3801315990	18790	18790	18790	18790	0
252	20250218	173900	3801315990	18790	18790	18790	18790	0
253	20250218	173800	3801315990	18790	18790	18790	18790	0
254	20250218	173700	3801315990	18790	18790	18790	18790	0
255	20250218	173600	3801315990	18790	18790	18790	18790	0
256	20250218	173500	3801315990	18790	18790	18790	18790	0
257	20250218	173400	3801315990	18790	18790	18790	18790	0
258	20250218	173300	3801315990	18790	18790	18790	18790	0
259	20250218	173200	3801315990	18790	18790	18790	18790	0
260	20250218	173100	3801315990	18790	18790	18790	18790	0
261	20250218	173000	3801315990	18790	18790	18790	18790	0
262	20250218	172900	3801315990	18790	18790	18790	18790	0
263	20250218	172800	3801315990	18790	18790	18790	18790	0
264	20250218	172700	3801315990	18790	18790	18790	18790	0
265	20250218	172600	3801315990	18790	18790	18790	18790	0
266	20250218	172500	3801315990	18790	18790	18790	18790	0
267	20250218	172400	3801315990	18790	18790	18790	18790	0
268	20250218	172300	3801315990	18790	18790	18790	18790	0
269	20250218	172200	3801315990	18790	18790	18790	18790	0
270	20250218	172100	3801315990	18790	18790	18790	18790	0
271	20250218	172000	3801315990	18790	18790	18790	18790	0
272	20250218	171900	3801315990	18790	18790	18790	18790	2911
273	20250218	171800	3801315990	18790	18790	18790	18790	0
274	20250218	171700	3801315990	18790	18790	18790	18790	0
275	20250218	171600	3801315990	18790	18790	18790	18790	0
276	20250218	171500	3801315990	18790	18790	18790	18790	0
277	20250218	171400	3801315990	18790	18790	18790	18790	0
278	20250218	171300	3801315990	18790	18790	18790	18790	0
279	20250218	171200	3801315990	18790	18790	18790	18790	0
280	20250218	171100	3801315990	18790	18790	18790	18790	0
281	20250218	171000	3801315990	18790	18790	18790	18790	0
282	20250218	170900	3801315990	18790	18790	18790	18790	0
283	20250218	170800	3801315990	18790	18790	18790	18790	0
284	20250218	170700	3801315990	18790	18790	18790	18790	0
285	20250218	170600	3801315990	18790	18790	18790	18790	0
286	20250218	170500	3801315990	18790	18790	18790	18790	0
287	20250218	170400	3801315990	18790	18790	18790	18790	0
288	20250218	170300	3801315990	18790	18790	18790	18790	0
289	20250218	170200	3801315990	18790	18790	18790	18790	0
290	20250218	170100	3801315990	18790	18790	18790	18790	0
291	20250218	170000	3801315990	18790	18790	18790	18790	0
292	20250218	165900	3801315990	18790	18790	18790	18790	0
293	20250218	165800	3801315990	18790	18790	18790	18790	0
294	20250218	165700	3801315990	18790	18790	18790	18790	0
295	20250218	165600	3801315990	18790	18790	18790	18790	0
296	20250218	165500	3801315990	18790	18790	18790	18790	0
297	20250218	165400	3801315990	18790	18790	18790	18790	0
298	20250218	165300	3801315990	18790	18790	18790	18790	0
299	20250218	165200	3801315990	18790	18790	18790	18790	0
300	20250218	165100	3801315990	18790	18790	18790	18790	0
301	20250218	165000	3801315990	18790	18790	18790	18790	0
302	20250218	164900	3801315990	18790	18790	18790	18790	2911
303	20250218	164800	3801315990	18790	18790	18790	18790	0
304	20250218	164700	3801315990	18790	18790	18790	18790	0
305	20250218	164600	3801315990	18790	18790	18790	18790	0
306	20250218	164500	3801315990	18790	18790	18790	18790	0
307	20250218	164400	3801315990	18790	18790	18790	18790	0
308	20250218	164300	3801315990	18790	18790	18790	18790	0
309	20250218	164200	3801315990	18790	18790	18790	18790	0
310	20250218	164100	3801315990	18790	18790	18790	18790	0
311	20250218	164000	3801315990	18790	18790	18790	18790	0
312	20250218	163900	3801315990	18790	18790	18790	18790	0
313	20250218	163800	3801315990	18790	18790	18790	18790	0
314	20250218	163700	3801315990	18790	18790	18790	18790	0
315	20250218	163600	3801315990	18790	18790	18790	18790	0
316	20250218	163500	3801315990	18790	18790	18790	18790	0
317	20250218	163400	3801315990	18790	18790	18790	18790	0
318	20250218	163300	3801315990	18790	18790	18790	18790	0
319	20250218	163200	3801315990	18790	18790	18790	18790	0
320	20250218	163100	3801315990	18790	18790	18790	18790	0
321	20250218	163000	3801315990	18790	18790	18790	18790	0
322	20250218	162900	3801315990	18790	18790	18790	18790	0
323	20250218	162800	3801315990	18790	18790	18790	18790	0
324	20250218	162700	3801315990	18790	18790	18790	18790	0
325	20250218	162600	3801315990	18790	18790	18790	18790	0
326	20250218	162500	3801315990	18790	18790	18790	18790	0
327	20250218	162400	3801315990	18790	18790	18790	18790	0
328	20250218	162300	3801315990	18790	18790	18790	18790	0
329	20250218	162200	3801315990	18790	18790	18790	18790	0
330	20250218	162100	3801315990	18790	18790	18790	18790	0
331	20250218	162000	3801315990	18790	18790	18790	18790	0
332	20250218	161900	3801315990	18790	18790	18790	18790	2911
333	20250218	161800	3801315990	18790	18790	18790	18790	0
334	20250218	161700	3801315990	18790	18790	18790	18790	0
335	20250218	161600	3801315990	18790	18790	18790	18790	0
336	20250218	161500	3801315990	18790	18790	18790	18790	0
337	20250218	161400	3801315990	18790	18790	18790	18790	0
338	20250218	161300	3801315990	18790	18790	18790	18790	0
339	20250218	161200	3801315990	18790	18790	18790	18790	0
340	20250218	161100	3801315990	18790	18790	18790	18790	0
341	20250218	161000	3801315990	18790	18790	18790	18790	0
342	20250218	160900	3801315990	18790	18790	18790	18790	0
343	20250218	160800	3801315990	18790	18790	18790	18790	0
344	20250218	160700	3801315990	18790	18790	18790	18790	0
345	20250218	160600	3801315990	18790	18790	18790	18790	0
346	20250218	160500	3801315990	18790	18790	18790	18790	0
347	20250218	160400	3801315990	18790	18790	18790	18790	0
348	20250218	160300	3801315990	18790	18790	18790	18790	0
349	20250218	160200	3801315990	18790	18790	18790	18790	0
350	20250218	160100	3801315990	18790	18790	18790	18790	0
351	20250218	160000	3801315990	18790	18790	18790	18790	0
352	20250218	155900	3801315990	18790	18790	18790	18790	0
353	20250218	155800	3801315990	18790	18790	18790	18790	0
354	20250218	155700	3801315990	18790	18790	18790	18790	0
355	20250218	155600	3801315990	18790	18790	18790	18790	0
356	20250218	155500	3801315990	18790	18790	18790	18790	0
357	20250218	155400	3801315990	18790	18790	18790	18790	0
358	20250218	155300	3801315990	18790	18790	18790	18790	0
359	20250218	155200	3801315990	18790	18790	18790	18790	0
360	20250218	155100	3801315990	18790	18790	18790	18790	0
361	20250218	155000	3801315990	18790	18790	18790	18790	0
362	20250218	154900	3801315990	18790	18790	18790	18790	2911
363	20250218	154800	3801315990	18790	18790	18790	18790	0
364	20250218	154700	3801315990	18790	18790	18790	18790	0
365	20250218	154600	3801315990	18790	18790	18790	18790	0
366	20250218	154500	3801315990	18790	18790	18790	18790	0
367	20250218	154400	3801315990	18790	18790	18790	18790	0
368	20250218	154300	3801315990	18790	18790	18790	18790	0
369	20250218	154200	3801315990	18790	18790	18790	18790	0
370	20250218	154100	3801315990	18790	18790	18790	18790	0
371	20250218	154000	3801315990	18790	18790	18790	18790	0
372	20250218	153900	3801315990	18790	18790	18790	18790	0
373	20250218	153800	3801315990	18790	18790	18790	18790	0
374	20250218	153700	3801315990	18790	18790	18790	18790	0
375	20250218	153600	3801315990	18790	18790	18790	18790	0
376	20250218	153500	3801315990	18790	18790	18790	18790	0
377	20250218	153400	3801315990	18790	18790	18790	18790	0
378	20250218	153300	3801315990	18790	18790	18790	18790	0
379	20250218	153200	3801315990	18790	18790	18790	18790	0
380	20250218	153100	3801315990	18790	18790	18790	18790	0
381	20250218	153000	3801315990	18790	18790	18790	18790	2911
382	20250218	152900	3746618300	18760	18760	18760	18760	0
383	20250218	152800	3746618300	18760	18760	18760	18760	0
384	20250218	152700	3746618300	18760	18760	18760	18760	0
385	20250218	152600	3746618300	18760	18760	18760	18760	0
386	20250218	152500	3746618300	18760	18760	18760	18760	0
387	20250218	152400	3746618300	18760	18760	18760	18760	0
388	20250218	152300	3746618300	18760	18760	18760	18760	0
389	20250218	152200	3746618300	18760	18760	18760	18760	0
390	20250218	152100	3746618300	18760	18760	18760	18760	0
391	20250218	152000	3746618300	18760	18760	18760	18760	0
392	20250218	151900	3746618300	18760	18790	18790	18750	284
393	20250218	151800	3741288610	18790	18790	18790	18760	258
394	20250218	151700	3736443850	18750	18750	18760	18750	89
395	20250218	151600	3734774540	18750	18780	18790	18750	495
396	20250218	151500	3725485250	18780	18800	18800	18780	988
397	20250218	151400	3706928010	18800	18800	18800	18800	24
398	20250218	151300	3706476810	18800	18810	18820	18800	83
399	20250218	151200	3704915350	18800	18820	18820	18800	55
400	20250218	151100	3703880450	18820	18810	18820	18810	10
401	20250218	151000	3703692300	18820	18790	18820	18790	14
402	20250218	150900	3703428970	18790	18820	18820	18790	100
403	20250218	150800	3701549780	18820	18780	18820	18780	152
404	20250218	150700	3698693790	18780	18760	18780	18730	1836
405	20250218	150600	3664282080	18760	18750	18760	18750	100
406	20250218	150500	3662406880	18740	18760	18760	18740	92
407	20250218	150400	3660680980	18760	18750	18760	18740	975
408	20250218	150300	3642404310	18740	18750	18760	18740	625
409	20250218	150200	3630686880	18760	18760	18760	18750	219
410	20250218	150100	3626578940	18760	18770	18770	18750	84
411	20250218	150000	3625003100	18760	18760	18760	18760	12
412	20250218	145900	3624777980	18740	18740	18740	18730	1094
413	20250218	145800	3604276490	18740	18760	18760	18740	388
414	20250218	145700	3597005010	18760	18760	18760	18730	618
415	20250218	145600	3585424600	18770	18770	18780	18770	109
416	20250218	145500	3583378640	18760	18760	18760	18760	189
417	20250218	145400	3579833000	18760	18740	18760	18740	170
418	20250218	145300	3576645270	18750	18760	18760	18740	415
419	20250218	145200	3568866260	18770	18770	18770	18770	5
420	20250218	145100	3568772410	18760	18750	18760	18750	350
421	20250218	145000	3562209100	18760	18760	18760	18760	70
422	20250218	144900	3560895900	18770	18770	18770	18770	5
423	20250218	144800	3560802050	18770	18770	18770	18770	43
424	20250218	144700	3559994940	18770	18770	18780	18770	492
425	20250218	144600	3550760060	18770	18770	18770	18770	5
426	20250218	144500	3550666210	18770	18770	18770	18760	215
427	20250218	144400	3546630690	18790	18750	18790	18740	775
428	20250218	144300	3532103920	18750	18760	18770	18750	1058
429	20250218	144200	3512259670	18770	18770	18770	18770	619
430	20250218	144100	3500641040	18780	18820	18830	18780	789
431	20250218	144000	3485808370	18830	18870	18870	18830	862
432	20250218	143900	3469551550	18860	18850	18860	18850	7
433	20250218	143800	3469419550	18840	18840	18840	18840	340
434	20250218	143700	3463013950	18830	18840	18850	18830	288
435	20250218	143600	3457588110	18840	18840	18840	18830	31
436	20250218	143500	3457004170	18830	18830	18830	18830	68
437	20250218	143400	3455723730	18830	18830	18830	18820	390
438	20250218	143300	3448380040	18830	18810	18830	18810	5
439	20250218	143200	3448285930	18810	18780	18810	18780	2
440	20250218	143100	3448248340	18780	18770	18780	18770	1464
441	20250218	143000	3420756920	18780	18810	18810	18780	281
442	20250218	142900	3415476590	18810	18780	18810	18780	74
443	20250218	142800	3414086090	18760	18760	18760	18750	536
444	20250218	142700	3404031250	18750	18780	18780	18750	356
445	20250218	142600	3397353290	18760	18810	18810	18760	807
446	20250218	142500	3382192940	18760	18760	18790	18760	742
447	20250218	142400	3368265070	18760	18750	18760	18750	911
448	20250218	142300	3351182320	18740	18750	18760	18740	396
449	20250218	142200	3343759180	18750	18770	18770	18750	1401
450	20250218	142100	3317471230	18790	18780	18790	18770	258
451	20250218	142000	3312626310	18780	18780	18790	18770	588
452	20250218	141900	3301583720	18770	18790	18790	18760	575
453	20250218	141800	3290791600	18780	18790	18790	18780	226
454	20250218	141700	3286545070	18780	18780	18780	18780	1028
455	20250218	141600	3267239230	18780	18820	18820	18780	2594
456	20250218	141500	3218462690	18820	18820	18820	18820	439
457	20250218	141400	3210200710	18820	18820	18840	18820	1618
458	20250218	141300	3179744800	18840	18820	18840	18820	12
459	20250218	141200	3179518940	18810	18800	18810	18800	1000
460	20250218	141100	3160716400	18800	18810	18810	18800	294
461	20250218	141000	3155188780	18810	18810	18810	18810	1154
462	20250218	140900	3133482040	18810	18800	18810	18800	105
463	20250218	140800	3131507710	18810	18800	18810	18800	387
464	20250218	140700	3124228370	18810	18810	18810	18800	267
465	20250218	140600	3119208750	18800	18810	18810	18800	180
466	20250218	140500	3115824010	18800	18800	18810	18790	769
467	20250218	140400	3101374260	18810	18800	18810	18800	428
468	20250218	140300	3093327410	18800	18810	18810	18800	355
469	20250218	140200	3086651090	18810	18830	18830	18810	286
470	20250218	140100	3081268200	18830	18870	18870	18830	1512
471	20250218	140000	3052789180	18880	18900	18910	18870	508
472	20250218	135900	3043198150	18900	18920	18920	18900	41
473	20250218	135800	3042423050	18920	18900	18920	18880	1771
474	20250218	135700	3008960620	18910	18940	18940	18910	573
475	20250218	135600	2998121870	18930	18940	18940	18930	144
476	20250218	135500	2995395540	18950	18950	18950	18950	8
477	20250218	135400	2995243940	18920	18920	18920	18920	0
478	20250218	135300	2995243940	18920	18920	18920	18920	160
479	20250218	135200	2992216740	18920	18920	18920	18910	877
480	20250218	135100	2975630000	18920	18920	18920	18910	80
481	20250218	135000	2974116550	18910	18920	18920	18910	78
482	20250218	134900	2972641440	18920	18920	18930	18920	532
483	20250218	134800	2962575500	18920	18920	18920	18910	1042
484	20250218	134700	2942860870	18920	18930	18950	18920	279
485	20250218	134600	2937581520	18950	18950	18950	18950	102
486	20250218	134500	2935648620	18910	18910	18910	18910	60
487	20250218	134400	2934514020	18910	18910	18910	18910	243
488	20250218	134300	2929918890	18910	18960	18960	18910	342
489	20250218	134200	2923447940	18940	18990	18990	18940	2
490	20250218	134100	2923410010	19000	18970	19000	18950	858
491	20250218	134000	2907148000	19000	18980	19000	18970	146
492	20250218	133900	2904376640	18980	18990	18990	18970	73
493	20250218	133800	2902991700	18990	18980	18990	18970	281
494	20250218	133700	2897660090	18980	19020	19020	18980	358
495	20250218	133600	2890861320	18990	18990	18990	18990	1391
496	20250218	133500	2864446230	18990	18980	18990	18980	249
497	20250218	133400	2859718790	18980	18950	18980	18950	176
498	20250218	133300	2856382150	18960	18970	18990	18950	441
499	20250218	133200	2848016530	18980	19070	19070	18980	4267
500	20250218	133100	2766908880	19070	19070	19070	19070	7
501	20250218	133000	2766775390	19070	19040	19070	19040	820
502	20250218	132900	2751155370	19050	19050	19050	19050	6
503	20250218	132800	2751041070	19050	19070	19070	19040	919
504	20250218	132700	2733533600	19040	19040	19040	19040	34
505	20250218	132600	2732886240	19030	19030	19030	19030	0
506	20250218	132500	2732886240	19030	19040	19040	19030	199
507	20250218	132400	2729099170	19040	19080	19080	19040	1301
508	20250218	132300	2704317750	19080	19090	19090	19080	1011
509	20250218	132200	2685027810	19100	19100	19100	19100	1
510	20250218	132100	2685008710	19100	19100	19100	19100	67
511	20250218	132000	2683729010	19100	19100	19100	19100	0
512	20250218	131900	2683729010	19100	19070	19100	19060	1692
513	20250218	131800	2651445460	19080	19070	19080	19070	39
514	20250218	131700	2650701440	19070	19070	19070	19070	10
515	20250218	131600	2650510740	19070	19080	19080	19070	13
516	20250218	131500	2650262800	19060	19060	19060	19060	152
517	20250218	131400	2647365680	19060	19050	19060	19050	86
518	20250218	131300	2645727190	19060	19050	19060	19050	249
519	20250218	131200	2640983510	19050	19070	19080	19050	178
520	20250218	131100	2637589650	19080	19080	19080	19080	5
521	20250218	131000	2637494250	19080	19070	19080	19070	5
522	20250218	130900	2637398860	19070	19070	19070	19070	0
523	20250218	130800	2637398860	19070	19070	19070	19070	540
524	20250218	130700	2627101060	19070	19070	19070	19070	5
525	20250218	130600	2627005710	19060	19070	19070	19060	220
526	20250218	130500	2622812500	19060	19070	19070	19060	6
527	20250218	130400	2622698110	19060	19070	19070	19060	88
528	20250218	130300	2621020780	19060	19060	19070	19060	46
529	20250218	130200	2620143990	19060	19060	19060	19060	5
530	20250218	130100	2620048690	19060	19060	19060	19060	92
531	20250218	130000	2618295170	19060	19090	19090	19060	1088
532	20250218	125900	2597554160	19080	19090	19090	19080	5
533	20250218	125800	2597458730	19080	19090	19090	19080	354
534	20250218	125700	2590701840	19090	19110	19110	19090	434
535	20250218	125600	2582413590	19110	19110	19110	19110	141
536	20250218	125500	2579719080	19120	19130	19130	19120	120
537	20250218	125400	2577424670	19130	19140	19140	19130	107
538	20250218	125300	2575376730	19130	19190	19190	19130	263
539	20250218	125200	2570338840	19190	19200	19200	19190	70
540	20250218	125100	2568995530	19200	19170	19200	19170	300
541	20250218	125000	2563240560	19150	19160	19170	19150	360
542	20250218	124900	2556346460	19150	19120	19150	19110	2127
543	20250218	124800	2515638370	19120	19120	19120	19120	4
544	20250218	124700	2515561890	19130	19110	19130	19110	38
545	20250218	124600	2514835490	19120	19130	19130	19120	6
546	20250218	124500	2514720740	19110	19110	19110	19110	147
547	20250218	124400	2511911570	19130	19130	19140	19130	90
548	20250218	124300	2510189840	19130	19120	19130	19110	69
549	20250218	124200	2508870430	19130	19130	19130	19130	13
550	20250218	124100	2508621740	19130	19130	19130	19130	3
551	20250218	124000	2508564350	19140	19120	19140	19110	279
552	20250218	123900	2503226620	19110	19140	19140	19110	204
553	20250218	123800	2499324970	19140	19130	19140	19130	13
554	20250218	123700	2499076230	19140	19140	19140	19140	4
555	20250218	123600	2498999670	19140	19140	19140	19140	4
556	20250218	123500	2498923110	19130	19140	19140	19130	46
557	20250218	123400	2498042680	19140	19140	19140	19140	71
558	20250218	123300	2496683740	19100	19120	19120	19100	295
559	20250218	123200	2491049010	19110	19110	19110	19110	3
560	20250218	123100	2490991680	19110	19100	19110	19100	253
561	20250218	123000	2486159350	19100	19090	19100	19090	314
562	20250218	122900	2480162400	19090	19100	19100	19090	473
563	20250218	122800	2471128650	19100	19080	19100	19080	430
564	20250218	122700	2462917870	19080	19080	19080	19080	31
565	20250218	122600	2462326390	19080	19080	19080	19080	4
566	20250218	122500	2462250070	19030	19030	19030	19030	0
567	20250218	122400	2462250070	19030	19030	19030	19030	210
568	20250218	122300	2458253770	19050	19090	19100	19030	1699
569	20250218	122200	2425886670	19090	19090	19090	19090	40
570	20250218	122100	2425123070	19090	19090	19090	19090	3
571	20250218	122000	2425065800	19090	19070	19090	19070	161
572	20250218	121900	2421994930	19090	19080	19090	19060	221
573	20250218	121800	2417778730	19090	19090	19090	19090	146
574	20250218	121700	2414991590	19090	19090	19090	19090	30
575	20250218	121600	2414418890	19090	19090	19090	19090	30
576	20250218	121500	2413846190	19090	19090	19090	19090	0
577	20250218	121400	2413846190	19090	19090	19090	19090	1
578	20250218	121300	2413827100	19100	19100	19100	19100	3
579	20250218	121200	2413769800	19070	19080	19080	19070	14
580	20250218	121100	2413502780	19070	19080	19080	19070	177
581	20250218	121000	2410126620	19090	19100	19100	19090	40
582	20250218	120900	2409362990	19100	19100	19100	19100	3
583	20250218	120800	2409305690	19090	19110	19110	19090	507
584	20250218	120700	2399621610	19110	19100	19110	19100	35
585	20250218	120600	2398953080	19100	19100	19100	19100	30
586	20250218	120500	2398380080	19100	19120	19140	19100	50
587	20250218	120400	2397424310	19120	19130	19130	19120	16
588	20250218	120300	2397118280	19120	19140	19140	19120	112
589	20250218	120200	2394975370	19150	19150	19150	19150	7
590	20250218	120100	2394841320	19150	19150	19150	19150	10
591	20250218	120000	2394649820	19110	19110	19110	19110	0
592	20250218	115900	2394649820	19110	19110	19110	19110	317
593	20250218	115800	2388591950	19100	19120	19120	19100	292
594	20250218	115700	2383012390	19120	19130	19140	19120	4
595	20250218	115600	2382935880	19110	19150	19150	19110	56
596	20250218	115500	2381864880	19140	19140	19140	19140	56
597	20250218	115400	2380793040	19130	19120	19130	19120	6
598	20250218	115300	2380678310	19150	19060	19150	19050	300
599	20250218	115200	2374943290	19060	19100	19100	19050	112
600	20250218	115100	2372808010	19110	19160	19160	19110	1440
601	20250218	115000	2345253030	19150	19150	19150	19150	33
602	20250218	114900	2344621080	19160	19170	19170	19160	207
603	20250218	114800	2340654290	19170	19190	19190	19170	6
604	20250218	114700	2340539250	19190	19190	19190	19190	201
605	20250218	114600	2336682060	19160	19160	19170	19160	24
606	20250218	114500	2336222190	19160	19160	19160	19160	1
607	20250218	114400	2336203030	19160	19190	19190	19150	309
608	20250218	114300	2330282590	19190	19200	19200	19190	4
609	20250218	114200	2330205800	19200	19200	19200	19200	0
610	20250218	114100	2330205800	19200	19200	19200	19200	1
611	20250218	114000	2330186600	19160	19170	19170	19160	1831
612	20250218	113900	2295104390	19160	19200	19200	19160	359
613	20250218	113800	2288218720	19200	19230	19230	19200	108
614	20250218	113700	2286144730	19230	19230	19230	19230	39
615	20250218	113600	2285394760	19230	19200	19230	19200	107
616	20250218	113500	2283340300	19200	19210	19210	19200	9
617	20250218	113400	2283167460	19200	19200	19200	19200	201
618	20250218	113300	2279308260	19200	19230	19230	19200	1520
619	20250218	113200	2250110740	19230	19240	19240	19230	321
620	20250218	113100	2243937700	19240	19240	19240	19240	83
621	20250218	113000	2242340780	19240	19250	19250	19240	140
622	20250218	112900	2239647130	19250	19250	19250	19250	840
623	20250218	112800	2223477130	19250	19270	19280	19250	552
624	20250218	112700	2212848540	19280	19290	19290	19280	276
625	20250218	112600	2207526880	19280	19290	19300	19280	94
626	20250218	112500	2205713630	19300	19290	19300	19290	204
627	20250218	112400	2201776680	19290	19290	19300	19290	117
628	20250218	112300	2199519740	19290	19280	19300	19270	147
629	20250218	112200	2196686010	19290	19290	19300	19290	496
630	20250218	112100	2187116780	19290	19300	19300	19290	292
631	20250218	112000	2181483100	19310	19320	19320	19310	32
632	20250218	111900	2180865140	19320	19320	19320	19320	66
633	20250218	111800	2179590020	19270	19310	19330	19270	737
634	20250218	111700	2165354000	19310	19250	19310	19250	192
635	20250218	111600	2161655980	19240	19250	19270	19240	881
636	20250218	111500	2144689090	19260	19260	19260	19250	190
637	20250218	111400	2141031340	19260	19260	19270	19250	260
638	20250218	111300	2136024710	19270	19270	19270	19260	346
639	20250218	111200	2129357490	19300	19300	19300	19300	222
640	20250218	111100	2125072890	19320	19300	19330	19250	529
641	20250218	111000	2114870130	19250	19250	19260	19250	820
642	20250218	110900	2099084870	19250	19300	19330	19250	1108
643	20250218	110800	2077693170	19300	19330	19330	19300	145
644	20250218	110700	2074893620	19330	19310	19340	19310	819
645	20250218	110600	2059066360	19310	19290	19320	19290	415
646	20250218	110500	2051052070	19290	19290	19330	19200	1207
647	20250218	110400	2027781240	19290	19310	19330	19250	1658
648	20250218	110300	1995776250	19320	19230	19330	19230	3100
649	20250218	110200	1936028640	19210	19130	19210	19130	1890
650	20250218	110100	1899779070	19140	19150	19150	19140	123
651	20250218	110000	1897424650	19140	19150	19150	19140	126
652	20250218	105900	1895012950	19150	19160	19170	19140	173
653	20250218	105800	1891699460	19180	19200	19200	19180	358
654	20250218	105700	1884832100	19200	19200	19220	19170	833
655	20250218	105600	1868844050	19200	19140	19230	19130	3575
656	20250218	105500	1800227310	19140	19110	19140	19100	590
657	20250218	105400	1788950900	19120	19100	19120	19100	281
658	20250218	105300	1783581180	19090	19070	19100	19060	876
659	20250218	105200	1766860750	19070	19030	19070	19030	774
660	20250218	105100	1752114250	19000	19000	19000	19000	30
661	20250218	105000	1751544250	18990	18990	18990	18990	869
662	20250218	104900	1735041940	18950	18950	18950	18950	0
663	20250218	104800	1735041940	18950	18950	18950	18950	149
664	20250218	104700	1732218390	18950	18950	18950	18900	3270
665	20250218	104600	1670354270	18950	18960	19010	18950	1476
666	20250218	104500	1642348830	18960	18960	18960	18960	1
667	20250218	104400	1642329870	18960	18960	18960	18960	110
668	20250218	104300	1640244270	18960	18960	18960	18950	15
669	20250218	104200	1639959970	19000	19010	19010	19000	258
670	20250218	104100	1635057860	19010	19030	19040	19010	1027
671	20250218	104000	1615512630	19030	19010	19030	19010	585
672	20250218	103900	1604387160	19010	19000	19010	19000	1304
673	20250218	103800	1579598160	19010	19010	19010	19000	279
674	20250218	103700	1574294770	19000	18970	19000	18970	653
675	20250218	103600	1561887800	18970	18950	18970	18950	378
676	20250218	103500	1554723140	18930	18930	18930	18930	15
677	20250218	103400	1554439190	18930	18970	18970	18910	496
678	20250218	103300	1545058380	18970	18910	18970	18910	15
679	20250218	103200	1544774670	18920	18950	18970	18920	303
680	20250218	103100	1539035670	18950	18960	18960	18950	80
681	20250218	103000	1537519170	18960	18960	18960	18960	20
682	20250218	102900	1537139970	18960	18970	18970	18960	376
683	20250218	102800	1530007350	18970	18970	18970	18970	193
684	20250218	102700	1526346140	18900	18910	18910	18900	2158
685	20250218	102600	1485542670	18910	18920	18920	18910	695
686	20250218	102500	1472395680	18920	18930	18930	18920	20
687	20250218	102400	1472017250	18910	18920	18920	18910	568
688	20250218	102300	1461275930	18920	18920	18920	18920	79
689	20250218	102200	1459781250	18920	18930	18930	18920	21
690	20250218	102100	1459383920	18920	18930	18930	18920	407
691	20250218	102000	1451682450	18930	18930	18930	18920	496
692	20250218	101900	1442293470	18960	18990	19000	18960	39
693	20250218	101800	1441553470	18990	18950	18990	18940	223
694	20250218	101700	1437329580	18930	18910	18930	18910	855
695	20250218	101600	1421161480	18880	19000	19000	18880	3603
696	20250218	101500	1352909480	19020	19020	19030	18930	159
697	20250218	101400	1349894060	18930	18960	18960	18920	671
698	20250218	101300	1337178590	18950	18910	19040	18850	1030
699	20250218	101200	1317653970	18900	18890	18900	18890	1035
700	20250218	101100	1298097290	18890	18790	18890	18790	723
701	20250218	101000	1284504450	18790	18800	18830	18790	1345
702	20250218	100900	1259201780	18800	18820	18820	18800	327
703	20250218	100800	1253053570	18820	18880	18880	18820	403
704	20250218	100700	1245453680	18880	18880	18880	18880	2
705	20250218	100600	1245415920	18870	18870	18870	18860	316
706	20250218	100500	1239455250	18860	18880	18890	18860	95
707	20250218	100400	1237661400	18850	18850	18850	18850	90
708	20250218	100300	1235964900	18850	18800	18850	18800	370
709	20250218	100200	1228991010	18800	18760	18800	18760	301
710	20250218	100100	1223332370	18750	18800	18800	18750	82
711	20250218	100000	1221792320	18800	18790	18800	18760	105
712	20250218	095900	1219818560	18790	18790	18790	18780	25
713	20250218	095800	1219348890	18680	18750	18770	18680	1439
714	20250218	095700	1192397370	18750	18740	18750	18740	1247
715	20250218	095600	1169020950	18670	18730	18740	18660	241
716	20250218	095500	1164519670	18740	18640	18740	18640	1380
717	20250218	095400	1138725990	18630	18630	18630	18630	0
718	20250218	095300	1138725990	18630	18640	18640	18630	19
719	20250218	095200	1138372010	18630	18680	18680	18630	116
720	20250218	095100	1136205180	18680	18680	18680	18680	56
721	20250218	095000	1135159100	18610	18630	18690	18610	907
722	20250218	094900	1118240090	18600	18630	18630	18600	657
723	20250218	094800	1106013100	18630	18640	18640	18630	1450
724	20250218	094700	1078986740	18640	18670	18670	18640	280
725	20250218	094600	1073764300	18640	18680	18690	18640	194
726	20250218	094500	1070141300	18670	18600	18670	18600	1874
727	20250218	094400	1035221870	18600	18560	18630	18550	1246
728	20250218	094300	1012095610	18560	18580	18610	18560	1532
729	20250218	094200	983640650	18580	18590	18590	18560	382
730	20250218	094100	976543760	18560	18550	18590	18550	352
731	20250218	094000	970013030	18550	18580	18610	18550	3033
732	20250218	093900	913667130	18570	18670	18670	18560	1973
733	20250218	093800	876965630	18690	18730	18730	18650	793
734	20250218	093700	862138770	18740	18800	18800	18740	824
735	20250218	093600	846675240	18850	18860	18880	18800	895
736	20250218	093500	829821070	18800	18820	18840	18800	1304
737	20250218	093400	805294310	18820	18810	18840	18810	412
738	20250218	093300	797541720	18810	18820	18820	18810	2449
739	20250218	093200	751475890	18810	18850	18850	18810	413
740	20250218	093100	743704600	18820	18830	18830	18820	883
741	20250218	093000	727086410	18820	18850	18880	18820	619
742	20250218	092900	715417450	18850	18860	18880	18820	656
743	20250218	092800	703053300	18860	18890	18890	18850	386
744	20250218	092700	695768840	18890	18940	18950	18890	2115
745	20250218	092600	655787090	18990	18950	18990	18950	10
746	20250218	092500	655597550	18990	18980	18990	18940	4799
747	20250218	092400	564599180	18980	18980	19000	18980	2076
748	20250218	092300	525195380	18980	19070	19070	18980	4729
749	20250218	092200	435298160	19140	19150	19150	19060	317
750	20250218	092100	429246190	19150	19070	19150	19070	326
751	20250218	092000	423027770	19070	19150	19150	19060	65
752	20250218	091900	421786770	19050	19050	19060	19050	428
753	20250218	091800	413632870	19050	19090	19170	19040	1691
754	20250218	091700	381291950	19090	19170	19190	19070	725
755	20250218	091600	367401600	19170	19130	19170	19110	471
756	20250218	091500	358375820	19130	19050	19130	19010	1971
757	20250218	091400	320785350	19010	19030	19030	19010	506
758	20250218	091300	311158470	19030	19010	19030	19010	127
759	20250218	091200	308744160	19010	19000	19070	19000	615
760	20250218	091100	297055100	18990	19010	19030	18990	1998
761	20250218	091000	259081790	19010	19030	19030	19010	278
762	20250218	090900	253795500	19020	19030	19030	19020	188
763	20250218	090800	250218680	19020	19180	19180	19020	2326
764	20250218	090700	205759820	19190	19180	19200	19180	664
765	20250218	090600	193017830	19180	19090	19190	19090	880
766	20250218	090500	176185630	19090	18990	19120	18990	1145
767	20250218	090400	154357210	18990	18980	19090	18980	1938
768	20250218	090300	117499990	18980	18900	18980	18900	1418
769	20250218	090200	90693000	18900	18880	18900	18870	342
770	20250218	090100	84234340	18880	18800	18960	18800	1152
771	20250218	090000	62568370	18800	18910	18910	18800	3315