KissMeData/453860/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	214900	267715080	18650	18650	18650	18650	327
3	20250218	214800	267715080	18650	18650	18650	18650	0
4	20250218	214700	267715080	18650	18650	18650	18650	0
5	20250218	214600	267715080	18650	18650	18650	18650	0
6	20250218	214500	267715080	18650	18650	18650	18650	0
7	20250218	214400	267715080	18650	18650	18650	18650	0
8	20250218	214300	267715080	18650	18650	18650	18650	0
9	20250218	214200	267715080	18650	18650	18650	18650	0
10	20250218	214100	267715080	18650	18650	18650	18650	0
11	20250218	214000	267715080	18650	18650	18650	18650	0
12	20250218	213900	267715080	18650	18650	18650	18650	0
13	20250218	213800	267715080	18650	18650	18650	18650	0
14	20250218	213700	267715080	18650	18650	18650	18650	0
15	20250218	213600	267715080	18650	18650	18650	18650	0
16	20250218	213500	267715080	18650	18650	18650	18650	0
17	20250218	213400	267715080	18650	18650	18650	18650	0
18	20250218	213300	267715080	18650	18650	18650	18650	0
19	20250218	213200	267715080	18650	18650	18650	18650	0
20	20250218	213100	267715080	18650	18650	18650	18650	0
21	20250218	213000	267715080	18650	18650	18650	18650	0
22	20250218	212900	267715080	18650	18650	18650	18650	0
23	20250218	212800	267715080	18650	18650	18650	18650	0
24	20250218	212700	267715080	18650	18650	18650	18650	0
25	20250218	212600	267715080	18650	18650	18650	18650	0
26	20250218	212500	267715080	18650	18650	18650	18650	0
27	20250218	212400	267715080	18650	18650	18650	18650	0
28	20250218	212300	267715080	18650	18650	18650	18650	0
29	20250218	212200	267715080	18650	18650	18650	18650	0
30	20250218	212100	267715080	18650	18650	18650	18650	0
31	20250218	212000	267715080	18650	18650	18650	18650	0
32	20250218	211900	267715080	18650	18650	18650	18650	327
33	20250218	211800	267715080	18650	18650	18650	18650	0
34	20250218	211700	267715080	18650	18650	18650	18650	0
35	20250218	211600	267715080	18650	18650	18650	18650	0
36	20250218	211500	267715080	18650	18650	18650	18650	0
37	20250218	211400	267715080	18650	18650	18650	18650	0
38	20250218	211300	267715080	18650	18650	18650	18650	0
39	20250218	211200	267715080	18650	18650	18650	18650	0
40	20250218	211100	267715080	18650	18650	18650	18650	0
41	20250218	211000	267715080	18650	18650	18650	18650	0
42	20250218	210900	267715080	18650	18650	18650	18650	0
43	20250218	210800	267715080	18650	18650	18650	18650	0
44	20250218	210700	267715080	18650	18650	18650	18650	0
45	20250218	210600	267715080	18650	18650	18650	18650	0
46	20250218	210500	267715080	18650	18650	18650	18650	0
47	20250218	210400	267715080	18650	18650	18650	18650	0
48	20250218	210300	267715080	18650	18650	18650	18650	0
49	20250218	210200	267715080	18650	18650	18650	18650	0
50	20250218	210100	267715080	18650	18650	18650	18650	0
51	20250218	210000	267715080	18650	18650	18650	18650	0
52	20250218	205900	267715080	18650	18650	18650	18650	0
53	20250218	205800	267715080	18650	18650	18650	18650	0
54	20250218	205700	267715080	18650	18650	18650	18650	0
55	20250218	205600	267715080	18650	18650	18650	18650	0
56	20250218	205500	267715080	18650	18650	18650	18650	0
57	20250218	205400	267715080	18650	18650	18650	18650	0
58	20250218	205300	267715080	18650	18650	18650	18650	0
59	20250218	205200	267715080	18650	18650	18650	18650	0
60	20250218	205100	267715080	18650	18650	18650	18650	0
61	20250218	205000	267715080	18650	18650	18650	18650	0
62	20250218	204900	267715080	18650	18650	18650	18650	327
63	20250218	204800	267715080	18650	18650	18650	18650	0
64	20250218	204700	267715080	18650	18650	18650	18650	0
65	20250218	204600	267715080	18650	18650	18650	18650	0
66	20250218	204500	267715080	18650	18650	18650	18650	0
67	20250218	204400	267715080	18650	18650	18650	18650	0
68	20250218	204300	267715080	18650	18650	18650	18650	0
69	20250218	204200	267715080	18650	18650	18650	18650	0
70	20250218	204100	267715080	18650	18650	18650	18650	0
71	20250218	204000	267715080	18650	18650	18650	18650	0
72	20250218	203900	267715080	18650	18650	18650	18650	0
73	20250218	203800	267715080	18650	18650	18650	18650	0
74	20250218	203700	267715080	18650	18650	18650	18650	0
75	20250218	203600	267715080	18650	18650	18650	18650	0
76	20250218	203500	267715080	18650	18650	18650	18650	0
77	20250218	203400	267715080	18650	18650	18650	18650	0
78	20250218	203300	267715080	18650	18650	18650	18650	0
79	20250218	203200	267715080	18650	18650	18650	18650	0
80	20250218	203100	267715080	18650	18650	18650	18650	0
81	20250218	203000	267715080	18650	18650	18650	18650	0
82	20250218	202900	267715080	18650	18650	18650	18650	0
83	20250218	202800	267715080	18650	18650	18650	18650	0
84	20250218	202700	267715080	18650	18650	18650	18650	0
85	20250218	202600	267715080	18650	18650	18650	18650	0
86	20250218	202500	267715080	18650	18650	18650	18650	0
87	20250218	202400	267715080	18650	18650	18650	18650	0
88	20250218	202300	267715080	18650	18650	18650	18650	0
89	20250218	202200	267715080	18650	18650	18650	18650	0
90	20250218	202100	267715080	18650	18650	18650	18650	0
91	20250218	202000	267715080	18650	18650	18650	18650	0
92	20250218	201900	267715080	18650	18650	18650	18650	327
93	20250218	201800	267715080	18650	18650	18650	18650	0
94	20250218	201700	267715080	18650	18650	18650	18650	0
95	20250218	201600	267715080	18650	18650	18650	18650	0
96	20250218	201500	267715080	18650	18650	18650	18650	0
97	20250218	201400	267715080	18650	18650	18650	18650	0
98	20250218	201300	267715080	18650	18650	18650	18650	0
99	20250218	201200	267715080	18650	18650	18650	18650	0
100	20250218	201100	267715080	18650	18650	18650	18650	0
101	20250218	201000	267715080	18650	18650	18650	18650	0
102	20250218	200900	267715080	18650	18650	18650	18650	0
103	20250218	200800	267715080	18650	18650	18650	18650	0
104	20250218	200700	267715080	18650	18650	18650	18650	0
105	20250218	200600	267715080	18650	18650	18650	18650	0
106	20250218	200500	267715080	18650	18650	18650	18650	0
107	20250218	200400	267715080	18650	18650	18650	18650	0
108	20250218	200300	267715080	18650	18650	18650	18650	0
109	20250218	200200	267715080	18650	18650	18650	18650	0
110	20250218	200100	267715080	18650	18650	18650	18650	0
111	20250218	200000	267715080	18650	18650	18650	18650	0
112	20250218	195900	267715080	18650	18650	18650	18650	0
113	20250218	195800	267715080	18650	18650	18650	18650	0
114	20250218	195700	267715080	18650	18650	18650	18650	0
115	20250218	195600	267715080	18650	18650	18650	18650	0
116	20250218	195500	267715080	18650	18650	18650	18650	0
117	20250218	195400	267715080	18650	18650	18650	18650	0
118	20250218	195300	267715080	18650	18650	18650	18650	0
119	20250218	195200	267715080	18650	18650	18650	18650	0
120	20250218	195100	267715080	18650	18650	18650	18650	0
121	20250218	195000	267715080	18650	18650	18650	18650	0
122	20250218	194900	267715080	18650	18650	18650	18650	327
123	20250218	194800	267715080	18650	18650	18650	18650	0
124	20250218	194700	267715080	18650	18650	18650	18650	0
125	20250218	194600	267715080	18650	18650	18650	18650	0
126	20250218	194500	267715080	18650	18650	18650	18650	0
127	20250218	194400	267715080	18650	18650	18650	18650	0
128	20250218	194300	267715080	18650	18650	18650	18650	0
129	20250218	194200	267715080	18650	18650	18650	18650	0
130	20250218	194100	267715080	18650	18650	18650	18650	0
131	20250218	194000	267715080	18650	18650	18650	18650	0
132	20250218	193900	267715080	18650	18650	18650	18650	0
133	20250218	193800	267715080	18650	18650	18650	18650	0
134	20250218	193700	267715080	18650	18650	18650	18650	0
135	20250218	193600	267715080	18650	18650	18650	18650	0
136	20250218	193500	267715080	18650	18650	18650	18650	0
137	20250218	193400	267715080	18650	18650	18650	18650	0
138	20250218	193300	267715080	18650	18650	18650	18650	0
139	20250218	193200	267715080	18650	18650	18650	18650	0
140	20250218	193100	267715080	18650	18650	18650	18650	0
141	20250218	193000	267715080	18650	18650	18650	18650	0
142	20250218	192900	267715080	18650	18650	18650	18650	0
143	20250218	192800	267715080	18650	18650	18650	18650	0
144	20250218	192700	267715080	18650	18650	18650	18650	0
145	20250218	192600	267715080	18650	18650	18650	18650	0
146	20250218	192500	267715080	18650	18650	18650	18650	0
147	20250218	192400	267715080	18650	18650	18650	18650	0
148	20250218	192300	267715080	18650	18650	18650	18650	0
149	20250218	192200	267715080	18650	18650	18650	18650	0
150	20250218	192100	267715080	18650	18650	18650	18650	0
151	20250218	192000	267715080	18650	18650	18650	18650	0
152	20250218	191900	267715080	18650	18650	18650	18650	327
153	20250218	191800	267715080	18650	18650	18650	18650	0
154	20250218	191700	267715080	18650	18650	18650	18650	0
155	20250218	191600	267715080	18650	18650	18650	18650	0
156	20250218	191500	267715080	18650	18650	18650	18650	0
157	20250218	191400	267715080	18650	18650	18650	18650	0
158	20250218	191300	267715080	18650	18650	18650	18650	0
159	20250218	191200	267715080	18650	18650	18650	18650	0
160	20250218	191100	267715080	18650	18650	18650	18650	0
161	20250218	191000	267715080	18650	18650	18650	18650	0
162	20250218	190900	267715080	18650	18650	18650	18650	0
163	20250218	190800	267715080	18650	18650	18650	18650	0
164	20250218	190700	267715080	18650	18650	18650	18650	0
165	20250218	190600	267715080	18650	18650	18650	18650	0
166	20250218	190500	267715080	18650	18650	18650	18650	0
167	20250218	190400	267715080	18650	18650	18650	18650	0
168	20250218	190300	267715080	18650	18650	18650	18650	0
169	20250218	190200	267715080	18650	18650	18650	18650	0
170	20250218	190100	267715080	18650	18650	18650	18650	0
171	20250218	190000	267715080	18650	18650	18650	18650	0
172	20250218	185900	267715080	18650	18650	18650	18650	0
173	20250218	185800	267715080	18650	18650	18650	18650	0
174	20250218	185700	267715080	18650	18650	18650	18650	0
175	20250218	185600	267715080	18650	18650	18650	18650	0
176	20250218	185500	267715080	18650	18650	18650	18650	0
177	20250218	185400	267715080	18650	18650	18650	18650	0
178	20250218	185300	267715080	18650	18650	18650	18650	0
179	20250218	185200	267715080	18650	18650	18650	18650	0
180	20250218	185100	267715080	18650	18650	18650	18650	0
181	20250218	185000	267715080	18650	18650	18650	18650	0
182	20250218	184900	267715080	18650	18650	18650	18650	327
183	20250218	184800	267715080	18650	18650	18650	18650	0
184	20250218	184700	267715080	18650	18650	18650	18650	0
185	20250218	184600	267715080	18650	18650	18650	18650	0
186	20250218	184500	267715080	18650	18650	18650	18650	0
187	20250218	184400	267715080	18650	18650	18650	18650	0
188	20250218	184300	267715080	18650	18650	18650	18650	0
189	20250218	184200	267715080	18650	18650	18650	18650	0
190	20250218	184100	267715080	18650	18650	18650	18650	0
191	20250218	184000	267715080	18650	18650	18650	18650	0
192	20250218	183900	267715080	18650	18650	18650	18650	0
193	20250218	183800	267715080	18650	18650	18650	18650	0
194	20250218	183700	267715080	18650	18650	18650	18650	0
195	20250218	183600	267715080	18650	18650	18650	18650	0
196	20250218	183500	267715080	18650	18650	18650	18650	0
197	20250218	183400	267715080	18650	18650	18650	18650	0
198	20250218	183300	267715080	18650	18650	18650	18650	0
199	20250218	183200	267715080	18650	18650	18650	18650	0
200	20250218	183100	267715080	18650	18650	18650	18650	0
201	20250218	183000	267715080	18650	18650	18650	18650	0
202	20250218	182900	267715080	18650	18650	18650	18650	0
203	20250218	182800	267715080	18650	18650	18650	18650	0
204	20250218	182700	267715080	18650	18650	18650	18650	0
205	20250218	182600	267715080	18650	18650	18650	18650	0
206	20250218	182500	267715080	18650	18650	18650	18650	0
207	20250218	182400	267715080	18650	18650	18650	18650	0
208	20250218	182300	267715080	18650	18650	18650	18650	0
209	20250218	182200	267715080	18650	18650	18650	18650	0
210	20250218	182100	267715080	18650	18650	18650	18650	0
211	20250218	182000	267715080	18650	18650	18650	18650	0
212	20250218	181900	267715080	18650	18650	18650	18650	327
213	20250218	181800	267715080	18650	18650	18650	18650	0
214	20250218	181700	267715080	18650	18650	18650	18650	0
215	20250218	181600	267715080	18650	18650	18650	18650	0
216	20250218	181500	267715080	18650	18650	18650	18650	0
217	20250218	181400	267715080	18650	18650	18650	18650	0
218	20250218	181300	267715080	18650	18650	18650	18650	0
219	20250218	181200	267715080	18650	18650	18650	18650	0
220	20250218	181100	267715080	18650	18650	18650	18650	0
221	20250218	181000	267715080	18650	18650	18650	18650	0
222	20250218	180900	267715080	18650	18650	18650	18650	0
223	20250218	180800	267715080	18650	18650	18650	18650	0
224	20250218	180700	267715080	18650	18650	18650	18650	0
225	20250218	180600	267715080	18650	18650	18650	18650	0
226	20250218	180500	267715080	18650	18650	18650	18650	0
227	20250218	180400	267715080	18650	18650	18650	18650	0
228	20250218	180300	267715080	18650	18650	18650	18650	0
229	20250218	180200	267715080	18650	18650	18650	18650	0
230	20250218	180100	267715080	18650	18650	18650	18650	0
231	20250218	180000	267715080	18650	18650	18650	18650	0
232	20250218	175900	267715080	18650	18650	18650	18650	0
233	20250218	175800	267715080	18650	18650	18650	18650	0
234	20250218	175700	267715080	18650	18650	18650	18650	0
235	20250218	175600	267715080	18650	18650	18650	18650	0
236	20250218	175500	267715080	18650	18650	18650	18650	0
237	20250218	175400	267715080	18650	18650	18650	18650	0
238	20250218	175300	267715080	18650	18650	18650	18650	0
239	20250218	175200	267715080	18650	18650	18650	18650	0
240	20250218	175100	267715080	18650	18650	18650	18650	0
241	20250218	175000	267715080	18650	18650	18650	18650	0
242	20250218	174900	267715080	18650	18650	18650	18650	327
243	20250218	174800	267715080	18650	18650	18650	18650	0
244	20250218	174700	267715080	18650	18650	18650	18650	0
245	20250218	174600	267715080	18650	18650	18650	18650	0
246	20250218	174500	267715080	18650	18650	18650	18650	0
247	20250218	174400	267715080	18650	18650	18650	18650	0
248	20250218	174300	267715080	18650	18650	18650	18650	0
249	20250218	174200	267715080	18650	18650	18650	18650	0
250	20250218	174100	267715080	18650	18650	18650	18650	0
251	20250218	174000	267715080	18650	18650	18650	18650	0
252	20250218	173900	267715080	18650	18650	18650	18650	0
253	20250218	173800	267715080	18650	18650	18650	18650	0
254	20250218	173700	267715080	18650	18650	18650	18650	0
255	20250218	173600	267715080	18650	18650	18650	18650	0
256	20250218	173500	267715080	18650	18650	18650	18650	0
257	20250218	173400	267715080	18650	18650	18650	18650	0
258	20250218	173300	267715080	18650	18650	18650	18650	0
259	20250218	173200	267715080	18650	18650	18650	18650	0
260	20250218	173100	267715080	18650	18650	18650	18650	0
261	20250218	173000	267715080	18650	18650	18650	18650	0
262	20250218	172900	267715080	18650	18650	18650	18650	0
263	20250218	172800	267715080	18650	18650	18650	18650	0
264	20250218	172700	267715080	18650	18650	18650	18650	0
265	20250218	172600	267715080	18650	18650	18650	18650	0
266	20250218	172500	267715080	18650	18650	18650	18650	0
267	20250218	172400	267715080	18650	18650	18650	18650	0
268	20250218	172300	267715080	18650	18650	18650	18650	0
269	20250218	172200	267715080	18650	18650	18650	18650	0
270	20250218	172100	267715080	18650	18650	18650	18650	0
271	20250218	172000	267715080	18650	18650	18650	18650	0
272	20250218	171900	267715080	18650	18650	18650	18650	327
273	20250218	171800	267715080	18650	18650	18650	18650	0
274	20250218	171700	267715080	18650	18650	18650	18650	0
275	20250218	171600	267715080	18650	18650	18650	18650	0
276	20250218	171500	267715080	18650	18650	18650	18650	0
277	20250218	171400	267715080	18650	18650	18650	18650	0
278	20250218	171300	267715080	18650	18650	18650	18650	0
279	20250218	171200	267715080	18650	18650	18650	18650	0
280	20250218	171100	267715080	18650	18650	18650	18650	0
281	20250218	171000	267715080	18650	18650	18650	18650	0
282	20250218	170900	267715080	18650	18650	18650	18650	0
283	20250218	170800	267715080	18650	18650	18650	18650	0
284	20250218	170700	267715080	18650	18650	18650	18650	0
285	20250218	170600	267715080	18650	18650	18650	18650	0
286	20250218	170500	267715080	18650	18650	18650	18650	0
287	20250218	170400	267715080	18650	18650	18650	18650	0
288	20250218	170300	267715080	18650	18650	18650	18650	0
289	20250218	170200	267715080	18650	18650	18650	18650	0
290	20250218	170100	267715080	18650	18650	18650	18650	0
291	20250218	170000	267715080	18650	18650	18650	18650	0
292	20250218	165900	267715080	18650	18650	18650	18650	0
293	20250218	165800	267715080	18650	18650	18650	18650	0
294	20250218	165700	267715080	18650	18650	18650	18650	0
295	20250218	165600	267715080	18650	18650	18650	18650	0
296	20250218	165500	267715080	18650	18650	18650	18650	0
297	20250218	165400	267715080	18650	18650	18650	18650	0
298	20250218	165300	267715080	18650	18650	18650	18650	0
299	20250218	165200	267715080	18650	18650	18650	18650	0
300	20250218	165100	267715080	18650	18650	18650	18650	0
301	20250218	165000	267715080	18650	18650	18650	18650	0
302	20250218	164900	267715080	18650	18650	18650	18650	327
303	20250218	164800	267715080	18650	18650	18650	18650	0
304	20250218	164700	267715080	18650	18650	18650	18650	0
305	20250218	164600	267715080	18650	18650	18650	18650	0
306	20250218	164500	267715080	18650	18650	18650	18650	0
307	20250218	164400	267715080	18650	18650	18650	18650	0
308	20250218	164300	267715080	18650	18650	18650	18650	0
309	20250218	164200	267715080	18650	18650	18650	18650	0
310	20250218	164100	267715080	18650	18650	18650	18650	0
311	20250218	164000	267715080	18650	18650	18650	18650	0
312	20250218	163900	267715080	18650	18650	18650	18650	0
313	20250218	163800	267715080	18650	18650	18650	18650	0
314	20250218	163700	267715080	18650	18650	18650	18650	0
315	20250218	163600	267715080	18650	18650	18650	18650	0
316	20250218	163500	267715080	18650	18650	18650	18650	0
317	20250218	163400	267715080	18650	18650	18650	18650	0
318	20250218	163300	267715080	18650	18650	18650	18650	0
319	20250218	163200	267715080	18650	18650	18650	18650	0
320	20250218	163100	267715080	18650	18650	18650	18650	0
321	20250218	163000	267715080	18650	18650	18650	18650	0
322	20250218	162900	267715080	18650	18650	18650	18650	0
323	20250218	162800	267715080	18650	18650	18650	18650	0
324	20250218	162700	267715080	18650	18650	18650	18650	0
325	20250218	162600	267715080	18650	18650	18650	18650	0
326	20250218	162500	267715080	18650	18650	18650	18650	0
327	20250218	162400	267715080	18650	18650	18650	18650	0
328	20250218	162300	267715080	18650	18650	18650	18650	0
329	20250218	162200	267715080	18650	18650	18650	18650	0
330	20250218	162100	267715080	18650	18650	18650	18650	0
331	20250218	162000	267715080	18650	18650	18650	18650	0
332	20250218	161900	267715080	18650	18650	18650	18650	327
333	20250218	161800	267715080	18650	18650	18650	18650	0
334	20250218	161700	267715080	18650	18650	18650	18650	0
335	20250218	161600	267715080	18650	18650	18650	18650	0
336	20250218	161500	267715080	18650	18650	18650	18650	0
337	20250218	161400	267715080	18650	18650	18650	18650	0
338	20250218	161300	267715080	18650	18650	18650	18650	0
339	20250218	161200	267715080	18650	18650	18650	18650	0
340	20250218	161100	267715080	18650	18650	18650	18650	0
341	20250218	161000	267715080	18650	18650	18650	18650	0
342	20250218	160900	267715080	18650	18650	18650	18650	0
343	20250218	160800	267715080	18650	18650	18650	18650	0
344	20250218	160700	267715080	18650	18650	18650	18650	0
345	20250218	160600	267715080	18650	18650	18650	18650	0
346	20250218	160500	267715080	18650	18650	18650	18650	0
347	20250218	160400	267715080	18650	18650	18650	18650	0
348	20250218	160300	267715080	18650	18650	18650	18650	0
349	20250218	160200	267715080	18650	18650	18650	18650	0
350	20250218	160100	267715080	18650	18650	18650	18650	0
351	20250218	160000	267715080	18650	18650	18650	18650	0
352	20250218	155900	267715080	18650	18650	18650	18650	0
353	20250218	155800	267715080	18650	18650	18650	18650	0
354	20250218	155700	267715080	18650	18650	18650	18650	0
355	20250218	155600	267715080	18650	18650	18650	18650	0
356	20250218	155500	267715080	18650	18650	18650	18650	0
357	20250218	155400	267715080	18650	18650	18650	18650	0
358	20250218	155300	267715080	18650	18650	18650	18650	0
359	20250218	155200	267715080	18650	18650	18650	18650	0
360	20250218	155100	267715080	18650	18650	18650	18650	0
361	20250218	155000	267715080	18650	18650	18650	18650	0
362	20250218	154900	267715080	18650	18650	18650	18650	327
363	20250218	154800	267715080	18650	18650	18650	18650	0
364	20250218	154700	267715080	18650	18650	18650	18650	0
365	20250218	154600	267715080	18650	18650	18650	18650	0
366	20250218	154500	267715080	18650	18650	18650	18650	0
367	20250218	154400	267715080	18650	18650	18650	18650	0
368	20250218	154300	267715080	18650	18650	18650	18650	0
369	20250218	154200	267715080	18650	18650	18650	18650	0
370	20250218	154100	267715080	18650	18650	18650	18650	0
371	20250218	154000	267715080	18650	18650	18650	18650	0
372	20250218	153900	267715080	18650	18650	18650	18650	0
373	20250218	153800	267715080	18650	18650	18650	18650	0
374	20250218	153700	267715080	18650	18650	18650	18650	0
375	20250218	153600	267715080	18650	18650	18650	18650	0
376	20250218	153500	267715080	18650	18650	18650	18650	0
377	20250218	153400	267715080	18650	18650	18650	18650	0
378	20250218	153300	267715080	18650	18650	18650	18650	0
379	20250218	153200	267715080	18650	18650	18650	18650	0
380	20250218	153100	267715080	18650	18650	18650	18650	0
381	20250218	153000	267715080	18650	18650	18650	18650	327
382	20250218	152900	261616530	18720	18720	18720	18720	0
383	20250218	152800	261616530	18720	18720	18720	18720	0
384	20250218	152700	261616530	18720	18720	18720	18720	0
385	20250218	152600	261616530	18720	18720	18720	18720	0
386	20250218	152500	261616530	18720	18720	18720	18720	0
387	20250218	152400	261616530	18720	18720	18720	18720	0
388	20250218	152300	261616530	18720	18720	18720	18720	0
389	20250218	152200	261616530	18720	18720	18720	18720	0
390	20250218	152100	261616530	18720	18720	18720	18720	0
391	20250218	152000	261616530	18720	18720	18720	18720	0
392	20250218	151900	261616530	18720	18720	18720	18720	0
393	20250218	151800	261616530	18720	18730	18730	18720	321
394	20250218	151700	255607260	18730	18760	18760	18730	270
395	20250218	151600	250550070	18720	18760	18760	18720	4
396	20250218	151500	250475070	18760	18760	18760	18760	3
397	20250218	151400	250418790	18760	18760	18760	18760	33
398	20250218	151300	249799710	18760	18760	18760	18760	17
399	20250218	151200	249480790	18760	18760	18760	18760	3
400	20250218	151100	249424510	18760	18760	18760	18760	3
401	20250218	151000	249368230	18760	18720	18760	18720	5
402	20250218	150900	249274510	18760	18760	18760	18760	2
403	20250218	150800	249236990	18720	18730	18760	18720	22
404	20250218	150700	248824460	18730	18730	18730	18730	4
405	20250218	150600	248749540	18730	18730	18730	18730	6
406	20250218	150500	248637160	18730	18730	18730	18730	2
407	20250218	150400	248599700	18730	18730	18730	18730	33
408	20250218	150300	247981610	18720	18790	18790	18720	29
409	20250218	150200	247437400	18720	18790	18790	18720	8
410	20250218	150100	247287430	18790	18720	18790	18720	7
411	20250218	150000	247156250	18790	18720	18790	18720	104
412	20250218	145900	245209090	18770	18780	18790	18770	44
413	20250218	145800	244383070	18780	18770	18790	18770	225
414	20250218	145700	240158710	18770	18770	18770	18770	3
415	20250218	145600	240102400	18770	18770	18770	18770	2
416	20250218	145500	240064860	18770	18770	18770	18770	3
417	20250218	145400	240008550	18760	18760	18770	18760	419
418	20250218	145300	232148080	18760	18770	18770	18760	17
419	20250218	145200	231829140	18780	18780	18780	18780	3
420	20250218	145100	231772800	18780	18780	18780	18780	3
421	20250218	145000	231716460	18780	18700	18780	18700	303
422	20250218	144900	226030690	18700	18700	18700	18700	3
423	20250218	144800	225974590	18700	18710	18710	18700	46
424	20250218	144700	225114060	18710	18710	18710	18710	4
425	20250218	144600	225039220	18710	18770	18770	18710	10
426	20250218	144500	224851700	18770	18770	18770	18770	23
427	20250218	144400	224419990	18770	18700	18770	18700	16
428	20250218	144300	224120650	18780	18780	18780	18780	6
429	20250218	144200	224007970	18780	18650	18780	18650	176
430	20250218	144100	220725050	18570	18570	18570	18570	25
431	20250218	144000	220260800	18580	18650	18650	18580	37
432	20250218	143900	219572810	18650	18650	18650	18650	3
433	20250218	143800	219516860	18650	18650	18650	18650	3
434	20250218	143700	219460910	18650	18650	18650	18650	103
435	20250218	143600	217539960	18650	18650	18650	18650	82
436	20250218	143500	216010660	18650	18600	18650	18590	115
437	20250218	143400	213872610	18630	18690	18690	18630	58
438	20250218	143300	212789660	18700	18790	18790	18700	312
439	20250218	143200	206954990	18790	18790	18790	18790	5
440	20250218	143100	206861040	18790	18790	18790	18790	59
441	20250218	143000	205752430	18790	18790	18790	18790	12
442	20250218	142900	205526950	18790	18790	18790	18700	298
443	20250218	142800	199948640	18790	18780	18910	18760	140
444	20250218	142700	197319350	18790	18920	18920	18790	34
445	20250218	142600	196680100	18930	18780	18930	18780	117
446	20250218	142500	194481390	18780	18940	18940	18780	173
447	20250218	142400	191231970	18950	18900	18950	18900	38
448	20250218	142300	190513620	18950	18850	18950	18850	1010
449	20250218	142200	171431490	18850	18850	18850	18850	3
450	20250218	142100	171374940	18850	18850	18850	18850	21
451	20250218	142000	170979090	18770	18800	18880	18770	100
452	20250218	141900	169101450	18880	18850	18880	18840	100
453	20250218	141800	167213730	18850	18830	18850	18830	35
454	20250218	141700	166554580	18830	18830	18830	18770	9
455	20250218	141600	166385230	18770	18700	18770	18700	66
456	20250218	141500	165148650	18700	18690	18700	18650	13
457	20250218	141400	164905750	18690	18650	18690	18650	19
458	20250218	141300	164550760	18700	18700	18700	18700	5
459	20250218	141200	164457260	18700	18700	18700	18700	3
460	20250218	141100	164401160	18670	18630	18670	18630	25
461	20250218	141000	163934680	18630	18590	18630	18590	354
462	20250218	140900	157351930	18490	18550	18590	18490	222
463	20250218	140800	153229450	18560	18560	18560	18560	4
464	20250218	140700	153155210	18560	18560	18560	18560	2
465	20250218	140600	153118090	18560	18550	18560	18550	9
466	20250218	140500	152951110	18550	18560	18560	18550	9
467	20250218	140400	152784130	18560	18560	18560	18560	18
468	20250218	140300	152450050	18560	18560	18560	18560	2
469	20250218	140200	152412930	18560	18560	18560	18560	3
470	20250218	140100	152357250	18570	18570	18570	18570	3
471	20250218	140000	152301540	18570	18470	18570	18470	1114
472	20250218	135900	131707060	18470	18470	18470	18470	5
473	20250218	135800	131614710	18470	18470	18470	18470	4
474	20250218	135700	131540830	18470	18470	18470	18470	4
475	20250218	135600	131466950	18460	18460	18460	18460	19
476	20250218	135500	131116210	18460	18460	18460	18460	2
477	20250218	135400	131079290	18450	18450	18450	18450	3
478	20250218	135300	131023940	18450	18450	18450	18450	3
479	20250218	135200	130968590	18460	18460	18460	18460	3
480	20250218	135100	130913210	18460	18460	18460	18460	2
481	20250218	135000	130876290	18450	18450	18450	18450	16
482	20250218	134900	130581090	18450	18450	18450	18450	3
483	20250218	134800	130525740	18450	18450	18450	18440	33
484	20250218	134700	129917160	18450	18450	18450	18450	2
485	20250218	134600	129880260	18450	18450	18450	18450	3
486	20250218	134500	129824910	18450	18440	18450	18440	5
487	20250218	134400	129732680	18450	18450	18450	18450	24
488	20250218	134300	129289880	18450	18460	18460	18450	8
489	20250218	134200	129142260	18460	18460	18460	18460	3
490	20250218	134100	129086880	18460	18460	18460	18460	3
491	20250218	134000	129031500	18460	18460	18460	18460	3
492	20250218	133900	128976120	18460	18460	18460	18460	8
493	20250218	133800	128828440	18460	18450	18460	18450	3
494	20250218	133700	128773070	18460	18460	18460	18460	6
495	20250218	133600	128662310	18460	18450	18460	18450	4
496	20250218	133500	128588480	18450	18450	18450	18450	19
497	20250218	133400	128237930	18440	18450	18450	18440	53
498	20250218	133300	127260580	18450	18450	18450	18450	3
499	20250218	133200	127205230	18450	18450	18450	18450	4
500	20250218	133100	127131430	18450	18450	18450	18450	3
501	20250218	133000	127076080	18450	18440	18450	18440	10
502	20250218	132900	126891660	18440	18440	18440	18440	44
503	20250218	132800	126080300	18440	18440	18440	18440	3
504	20250218	132700	126024980	18440	18440	18440	18440	13
505	20250218	132600	125785260	18440	18440	18440	18440	5
506	20250218	132500	125693060	18440	18440	18440	18440	3
507	20250218	132400	125637740	18440	18440	18440	18440	3
508	20250218	132300	125582420	18430	18440	18440	18430	7
509	20250218	132200	125453380	18430	18430	18430	18430	36
510	20250218	132100	124789900	18420	18420	18420	18420	16
511	20250218	132000	124495180	18420	18420	18420	18420	3
512	20250218	131900	124439920	18420	18420	18420	18420	4
513	20250218	131800	124366240	18420	18420	18420	18420	3
514	20250218	131700	124310980	18420	18420	18420	18420	6
515	20250218	131600	124200460	18400	18420	18420	18400	4
516	20250218	131500	124126800	18420	18420	18420	18420	7
517	20250218	131400	123997860	18420	18420	18420	18420	2
518	20250218	131300	123961020	18420	18420	18420	18420	5
519	20250218	131200	123868920	18420	18420	18420	18420	3
520	20250218	131100	123813660	18420	18420	18420	18420	3
521	20250218	131000	123758400	18420	18420	18420	18420	23
522	20250218	130900	123334740	18420	18410	18420	18410	113
523	20250218	130800	121253880	18410	18410	18410	18410	3
524	20250218	130700	121198650	18400	18400	18400	18400	69
525	20250218	130600	119929050	18400	18390	18400	18390	203
526	20250218	130500	116194400	18390	18390	18390	18390	2
527	20250218	130400	116157620	18390	18390	18390	18390	3
528	20250218	130300	116102450	18390	18390	18390	18390	6
529	20250218	130200	115992110	18390	18390	18390	18390	2
530	20250218	130100	115955330	18390	18390	18390	18390	3
531	20250218	130000	115900160	18390	18390	18390	18390	4
532	20250218	125900	115826600	18390	18390	18390	18390	3
533	20250218	125800	115771430	18390	18390	18390	18390	3
534	20250218	125700	115716260	18390	18390	18390	18390	2
535	20250218	125600	115679480	18390	18380	18390	18380	30
536	20250218	125500	115128010	18380	18360	18380	18360	4
537	20250218	125400	115054510	18380	18380	18380	18380	3
538	20250218	125300	114999370	18380	18360	18380	18360	46
539	20250218	125200	114154770	18370	18370	18370	18370	6
540	20250218	125100	114044550	18380	18380	18380	18380	3
541	20250218	125000	113989410	18380	18360	18380	18360	23
542	20250218	124900	113567070	18380	18380	18380	18380	2
543	20250218	124800	113530310	18380	18380	18380	18380	3
544	20250218	124700	113475170	18380	18380	18380	18380	3
545	20250218	124600	113420030	18380	18380	18380	18380	4
546	20250218	124500	113346510	18380	18370	18380	18370	23
547	20250218	124400	112923980	18360	18370	18370	18360	4
548	20250218	124300	112850510	18370	18370	18370	18370	3
549	20250218	124200	112795400	18370	18370	18370	18370	3
550	20250218	124100	112740290	18370	18370	18370	18370	7
551	20250218	124000	112611700	18370	18370	18370	18370	7
552	20250218	123900	112483110	18370	18370	18370	18370	3
553	20250218	123800	112428000	18370	18370	18370	18370	3
554	20250218	123700	112372890	18370	18370	18370	18370	2
555	20250218	123600	112336150	18370	18370	18370	18370	3
556	20250218	123500	112281040	18360	18360	18370	18360	6
557	20250218	123400	112170850	18360	18360	18360	18360	15
558	20250218	123300	111895450	18360	18360	18360	18360	2
559	20250218	123200	111858730	18360	18350	18360	18350	8
560	20250218	123100	111711900	18340	18340	18340	18340	0
561	20250218	123000	111711900	18340	18340	18340	18340	0
562	20250218	122900	111711900	18340	18340	18340	18340	0
563	20250218	122800	111711900	18340	18340	18340	18340	25
564	20250218	122700	111253400	18330	18330	18330	18330	0
565	20250218	122600	111253400	18330	18330	18330	18330	0
566	20250218	122500	111253400	18330	18330	18330	18330	0
567	20250218	122400	111253400	18330	18330	18330	18330	0
568	20250218	122300	111253400	18330	18330	18330	18330	0
569	20250218	122200	111253400	18330	18330	18330	18330	0
570	20250218	122100	111253400	18330	18330	18330	18330	5
571	20250218	122000	111161750	18330	18340	18340	18330	75
572	20250218	121900	109786980	18330	18340	18340	18330	19
573	20250218	121800	109438700	18330	18340	18340	18330	100
574	20250218	121700	107605410	18370	18370	18370	18370	0
575	20250218	121600	107605410	18370	18370	18370	18370	0
576	20250218	121500	107605410	18370	18370	18370	18370	0
577	20250218	121400	107605410	18370	18370	18370	18370	0
578	20250218	121300	107605410	18370	18370	18370	18370	0
579	20250218	121200	107605410	18370	18370	18370	18370	15
580	20250218	121100	107329860	18390	18390	18390	18390	3
581	20250218	121000	107274690	18390	18390	18390	18390	0
582	20250218	120900	107274690	18390	18380	18390	18380	13
583	20250218	120800	107035650	18400	18400	18400	18400	0
584	20250218	120700	107035650	18400	18400	18400	18400	0
585	20250218	120600	107035650	18400	18400	18400	18400	0
586	20250218	120500	107035650	18400	18400	18400	18400	0
587	20250218	120400	107035650	18400	18400	18400	18400	0
588	20250218	120300	107035650	18400	18390	18400	18390	20
589	20250218	120200	106667750	18390	18390	18390	18390	0
590	20250218	120100	106667750	18390	18390	18390	18390	0
591	20250218	120000	106667750	18390	18390	18390	18390	3
592	20250218	115900	106612580	18380	18380	18380	18380	17
593	20250218	115800	106300120	18380	18340	18380	18340	47
594	20250218	115700	105438020	18340	18340	18340	18340	44
595	20250218	115600	104631060	18370	18370	18370	18370	1
596	20250218	115500	104612690	18380	18380	18380	18380	68
597	20250218	115400	103362850	18380	18380	18380	18380	0
598	20250218	115300	103362850	18380	18330	18380	18330	2
599	20250218	115200	103326140	18380	18380	18380	18380	49
600	20250218	115100	102425520	18380	18380	18380	18380	0
601	20250218	115000	102425520	18380	18380	18380	18380	0
602	20250218	114900	102425520	18380	18380	18380	18380	0
603	20250218	114800	102425520	18380	18380	18380	18380	0
604	20250218	114700	102425520	18380	18380	18380	18380	0
605	20250218	114600	102425520	18380	18380	18380	18380	0
606	20250218	114500	102425520	18380	18380	18380	18380	32
607	20250218	114400	101837360	18380	18380	18380	18380	0
608	20250218	114300	101837360	18380	18390	18390	18380	17
609	20250218	114200	101524790	18390	18390	18390	18390	0
610	20250218	114100	101524790	18390	18400	18400	18390	180
611	20250218	114000	98213380	18400	18400	18400	18400	0
612	20250218	113900	98213380	18400	18400	18400	18400	0
613	20250218	113800	98213380	18400	18400	18400	18400	0
614	20250218	113700	98213380	18400	18400	18400	18400	0
615	20250218	113600	98213380	18400	18400	18400	18400	0
616	20250218	113500	98213380	18400	18430	18440	18400	331
617	20250218	113400	92118620	18420	18420	18420	18420	6
618	20250218	113300	92008100	18420	18390	18420	18390	20
619	20250218	113200	91639950	18420	18420	18420	18420	0
620	20250218	113100	91639950	18420	18420	18420	18420	0
621	20250218	113000	91639950	18420	18420	18420	18420	1
622	20250218	112900	91621530	18390	18390	18390	18390	9
623	20250218	112800	91456020	18390	18390	18390	18390	0
624	20250218	112700	91456020	18390	18390	18390	18390	0
625	20250218	112600	91456020	18390	18390	18390	18390	1
626	20250218	112500	91437630	18440	18440	18440	18440	0
627	20250218	112400	91437630	18440	18440	18440	18440	14
628	20250218	112300	91179470	18340	18370	18370	18330	297
629	20250218	112200	85728470	18410	18410	18410	18410	45
630	20250218	112100	84900020	18410	18410	18410	18410	0
631	20250218	112000	84900020	18410	18410	18410	18410	0
632	20250218	111900	84900020	18410	18380	18410	18380	118
633	20250218	111800	82729260	18380	18380	18380	18380	10
634	20250218	111700	82545460	18370	18330	18370	18330	37
635	20250218	111600	81866580	18320	18310	18320	18310	12
636	20250218	111500	81646770	18320	18320	18320	18320	0
637	20250218	111400	81646770	18320	18220	18320	18220	798
638	20250218	111300	67076900	18180	18180	18180	18180	141
639	20250218	111200	64513520	18220	18220	18220	18220	0
640	20250218	111100	64513520	18220	18220	18220	18220	0
641	20250218	111000	64513520	18220	18220	18220	18220	0
642	20250218	110900	64513520	18220	18220	18220	18220	14
643	20250218	110800	64258440	18120	18120	18120	18120	44
644	20250218	110700	63461160	18170	18170	18170	18170	1
645	20250218	110600	63442990	18170	18170	18170	18170	0
646	20250218	110500	63442990	18170	18170	18170	18170	0
647	20250218	110400	63442990	18170	18220	18220	18170	18
648	20250218	110300	63115180	18110	18110	18110	18110	146
649	20250218	110200	60471120	18220	18220	18220	18220	0
650	20250218	110100	60471120	18220	18220	18220	18220	0
651	20250218	110000	60471120	18220	18220	18220	18220	0
652	20250218	105900	60471120	18220	18100	18220	18100	74
653	20250218	105800	59129080	18100	18100	18100	18100	11
654	20250218	105700	58929980	18180	18180	18180	18180	0
655	20250218	105600	58929980	18180	18180	18180	18180	0
656	20250218	105500	58929980	18180	18180	18180	18180	0
657	20250218	105400	58929980	18180	18180	18180	18180	1
658	20250218	105300	58911800	18100	18100	18100	18100	11
659	20250218	105200	58712700	18100	18100	18100	18100	0
660	20250218	105100	58712700	18100	18100	18100	18100	0
661	20250218	105000	58712700	18100	18170	18170	18100	19
662	20250218	104900	58367750	18100	18100	18100	18100	2
663	20250218	104800	58331550	18100	18100	18100	18100	0
664	20250218	104700	58331550	18100	18100	18100	18100	0
665	20250218	104600	58331550	18100	18100	18100	18100	31
666	20250218	104500	57770450	18100	18100	18100	18100	0
667	20250218	104400	57770450	18100	18100	18100	18100	0
668	20250218	104300	57770450	18100	18100	18100	18100	0
669	20250218	104200	57770450	18100	18100	18100	18100	0
670	20250218	104100	57770450	18100	18100	18100	18100	130
671	20250218	104000	55417450	18100	18100	18100	18100	0
672	20250218	103900	55417450	18100	18100	18100	18100	0
673	20250218	103800	55417450	18100	18100	18100	18100	0
674	20250218	103700	55417450	18100	18110	18110	18100	1039
675	20250218	103600	36610770	18190	18190	18190	18190	10
676	20250218	103500	36428870	18190	18190	18190	18190	3
677	20250218	103400	36374300	18190	18190	18190	18190	59
678	20250218	103300	35301090	18220	18220	18220	18220	0
679	20250218	103200	35301090	18220	18220	18220	18220	0
680	20250218	103100	35301090	18220	18220	18220	18220	0
681	20250218	103000	35301090	18220	18220	18220	18220	0
682	20250218	102900	35301090	18220	18220	18220	18220	0
683	20250218	102800	35301090	18220	18220	18220	18220	0
684	20250218	102700	35301090	18220	18220	18220	18220	0
685	20250218	102600	35301090	18220	18220	18220	18220	0
686	20250218	102500	35301090	18220	18220	18220	18220	0
687	20250218	102400	35301090	18220	18220	18220	18220	0
688	20250218	102300	35301090	18220	18220	18220	18220	0
689	20250218	102200	35301090	18220	18220	18220	18220	0
690	20250218	102100	35301090	18220	18220	18220	18220	0
691	20250218	102000	35301090	18220	18220	18220	18220	0
692	20250218	101900	35301090	18220	18220	18220	18220	0
693	20250218	101800	35301090	18220	18220	18220	18220	0
694	20250218	101700	35301090	18220	18220	18220	18220	2
695	20250218	101600	35264650	18190	18190	18190	18190	0
696	20250218	101500	35264650	18190	18190	18190	18190	10
697	20250218	101400	35082750	18190	18190	18190	18190	0
698	20250218	101300	35082750	18190	18190	18190	18190	0
699	20250218	101200	35082750	18190	18190	18190	18190	0
700	20250218	101100	35082750	18190	18190	18190	18190	20
701	20250218	101000	34718950	18200	18200	18200	18200	85
702	20250218	100900	33171950	18220	18220	18220	18220	1
703	20250218	100800	33153730	18220	18220	18220	18220	0
704	20250218	100700	33153730	18220	18220	18220	18220	0
705	20250218	100600	33153730	18220	18220	18220	18220	0
706	20250218	100500	33153730	18220	18220	18220	18220	0
707	20250218	100400	33153730	18220	18220	18220	18220	0
708	20250218	100300	33153730	18220	18220	18220	18220	0
709	20250218	100200	33153730	18220	18220	18220	18220	0
710	20250218	100100	33153730	18220	18220	18220	18220	15
711	20250218	100000	32880430	18090	18090	18090	18090	0
712	20250218	095900	32880430	18090	18090	18090	18090	0
713	20250218	095800	32880430	18090	18090	18090	18090	30
714	20250218	095700	32337730	18090	18110	18110	18090	59
715	20250218	095600	31269800	18150	18150	18150	18150	42
716	20250218	095500	30507500	18230	18230	18230	18230	0
717	20250218	095400	30507500	18230	18230	18230	18230	0
718	20250218	095300	30507500	18230	18230	18230	18230	0
719	20250218	095200	30507500	18230	18230	18230	18230	0
720	20250218	095100	30507500	18230	18230	18230	18230	0
721	20250218	095000	30507500	18230	18230	18230	18230	0
722	20250218	094900	30507500	18230	18230	18230	18230	0
723	20250218	094800	30507500	18230	18230	18230	18230	0
724	20250218	094700	30507500	18230	18230	18230	18230	0
725	20250218	094600	30507500	18230	18230	18230	18230	0
726	20250218	094500	30507500	18230	18230	18230	18230	4
727	20250218	094400	30434580	18230	18230	18230	18230	2
728	20250218	094300	30398120	18220	18220	18220	18220	5
729	20250218	094200	30307020	18240	18240	18240	18240	0
730	20250218	094100	30307020	18240	18240	18240	18240	14
731	20250218	094000	30051660	18080	18110	18110	18080	73
732	20250218	093900	28729960	18130	18150	18150	18130	303
733	20250218	093800	23231770	18150	18150	18150	18150	0
734	20250218	093700	23231770	18150	18160	18160	18150	150
735	20250218	093600	20509210	18150	18170	18170	18150	26
736	20250218	093500	20037210	18280	18280	18280	18280	1
737	20250218	093400	20018930	18280	18280	18280	18280	18
738	20250218	093300	19689890	18280	18280	18280	18280	7
739	20250218	093200	19561930	18280	18270	18280	18270	12
740	20250218	093100	19342680	18160	18160	18160	18160	0
741	20250218	093000	19342680	18160	18160	18160	18160	0
742	20250218	092900	19342680	18160	18160	18160	18160	3
743	20250218	092800	19288200	18150	18150	18150	18150	0
744	20250218	092700	19288200	18150	18150	18150	18150	0
745	20250218	092600	19288200	18150	18150	18150	18150	0
746	20250218	092500	19288200	18150	18150	18150	18150	0
747	20250218	092400	19288200	18150	18150	18150	18150	0
748	20250218	092300	19288200	18150	18150	18150	18150	0
749	20250218	092200	19288200	18150	18150	18150	18150	0
750	20250218	092100	19288200	18150	18150	18150	18150	0
751	20250218	092000	19288200	18150	18160	18160	18150	13
752	20250218	091900	19052240	18150	18170	18170	18150	42
753	20250218	091800	18289740	18120	18120	18120	18120	0
754	20250218	091700	18289740	18120	18120	18120	18120	1
755	20250218	091600	18271620	18200	18200	18200	18200	209
756	20250218	091500	14467820	18360	18360	18360	18360	0
757	20250218	091400	14467820	18360	18360	18360	18360	4
758	20250218	091300	14394380	18370	18370	18370	18370	1
759	20250218	091200	14376010	18110	18110	18110	18110	1
760	20250218	091100	14357900	18390	18390	18390	18390	3
761	20250218	091000	14302730	18400	18290	18400	18290	200
762	20250218	090900	10625300	18180	18180	18180	18180	0
763	20250218	090800	10625300	18180	18230	18230	18180	317
764	20250218	090700	4851530	18220	18220	18400	18220	177
765	20250218	090600	1616760	18220	18220	18460	18220	77
766	20250218	090500	202530	18450	18450	18450	18450	0
767	20250218	090400	202530	18450	18450	18450	18450	1
768	20250218	090300	184080	18400	18400	18400	18400	0
769	20250218	090200	184080	18400	18400	18400	18400	1
770	20250218	090100	165680	18400	18400	18400	18400	0
771	20250218	090000	165680	18400	18400	18480	18400	9