KissMeData/353200/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212600	7493397280	18520	18520	18520	18520	7735
3	20250213	212500	7493397280	18520	18520	18520	18520	0
4	20250213	212400	7493397280	18520	18520	18520	18520	0
5	20250213	212300	7493397280	18520	18520	18520	18520	0
6	20250213	212200	7493397280	18520	18520	18520	18520	0
7	20250213	212100	7493397280	18520	18520	18520	18520	0
8	20250213	212000	7493397280	18520	18520	18520	18520	0
9	20250213	211900	7493397280	18520	18520	18520	18520	0
10	20250213	211800	7493397280	18520	18520	18520	18520	0
11	20250213	211700	7493397280	18520	18520	18520	18520	0
12	20250213	211600	7493397280	18520	18520	18520	18520	0
13	20250213	211500	7493397280	18520	18520	18520	18520	0
14	20250213	211400	7493397280	18520	18520	18520	18520	0
15	20250213	211300	7493397280	18520	18520	18520	18520	0
16	20250213	211200	7493397280	18520	18520	18520	18520	0
17	20250213	211100	7493397280	18520	18520	18520	18520	0
18	20250213	211000	7493397280	18520	18520	18520	18520	0
19	20250213	210900	7493397280	18520	18520	18520	18520	0
20	20250213	210800	7493397280	18520	18520	18520	18520	0
21	20250213	210700	7493397280	18520	18520	18520	18520	0
22	20250213	210600	7493397280	18520	18520	18520	18520	0
23	20250213	210500	7493397280	18520	18520	18520	18520	0
24	20250213	210400	7493397280	18520	18520	18520	18520	0
25	20250213	210300	7493397280	18520	18520	18520	18520	0
26	20250213	210200	7493397280	18520	18520	18520	18520	0
27	20250213	210100	7493397280	18520	18520	18520	18520	0
28	20250213	210000	7493397280	18520	18520	18520	18520	0
29	20250213	205900	7493397280	18520	18520	18520	18520	0
30	20250213	205800	7493397280	18520	18520	18520	18520	0
31	20250213	205700	7493397280	18520	18520	18520	18520	0
32	20250213	205600	7493397280	18520	18520	18520	18520	7735
33	20250213	205500	7493397280	18520	18520	18520	18520	0
34	20250213	205400	7493397280	18520	18520	18520	18520	0
35	20250213	205300	7493397280	18520	18520	18520	18520	0
36	20250213	205200	7493397280	18520	18520	18520	18520	0
37	20250213	205100	7493397280	18520	18520	18520	18520	0
38	20250213	205000	7493397280	18520	18520	18520	18520	0
39	20250213	204900	7493397280	18520	18520	18520	18520	0
40	20250213	204800	7493397280	18520	18520	18520	18520	0
41	20250213	204700	7493397280	18520	18520	18520	18520	0
42	20250213	204600	7493397280	18520	18520	18520	18520	0
43	20250213	204500	7493397280	18520	18520	18520	18520	0
44	20250213	204400	7493397280	18520	18520	18520	18520	0
45	20250213	204300	7493397280	18520	18520	18520	18520	0
46	20250213	204200	7493397280	18520	18520	18520	18520	0
47	20250213	204100	7493397280	18520	18520	18520	18520	0
48	20250213	204000	7493397280	18520	18520	18520	18520	0
49	20250213	203900	7493397280	18520	18520	18520	18520	0
50	20250213	203800	7493397280	18520	18520	18520	18520	0
51	20250213	203700	7493397280	18520	18520	18520	18520	0
52	20250213	203600	7493397280	18520	18520	18520	18520	0
53	20250213	203500	7493397280	18520	18520	18520	18520	0
54	20250213	203400	7493397280	18520	18520	18520	18520	0
55	20250213	203300	7493397280	18520	18520	18520	18520	0
56	20250213	203200	7493397280	18520	18520	18520	18520	0
57	20250213	203100	7493397280	18520	18520	18520	18520	0
58	20250213	203000	7493397280	18520	18520	18520	18520	0
59	20250213	202900	7493397280	18520	18520	18520	18520	0
60	20250213	202800	7493397280	18520	18520	18520	18520	0
61	20250213	202700	7493397280	18520	18520	18520	18520	0
62	20250213	202600	7493397280	18520	18520	18520	18520	7735
63	20250213	202500	7493397280	18520	18520	18520	18520	0
64	20250213	202400	7493397280	18520	18520	18520	18520	0
65	20250213	202300	7493397280	18520	18520	18520	18520	0
66	20250213	202200	7493397280	18520	18520	18520	18520	0
67	20250213	202100	7493397280	18520	18520	18520	18520	0
68	20250213	202000	7493397280	18520	18520	18520	18520	0
69	20250213	201900	7493397280	18520	18520	18520	18520	0
70	20250213	201800	7493397280	18520	18520	18520	18520	0
71	20250213	201700	7493397280	18520	18520	18520	18520	0
72	20250213	201600	7493397280	18520	18520	18520	18520	0
73	20250213	201500	7493397280	18520	18520	18520	18520	0
74	20250213	201400	7493397280	18520	18520	18520	18520	0
75	20250213	201300	7493397280	18520	18520	18520	18520	0
76	20250213	201200	7493397280	18520	18520	18520	18520	0
77	20250213	201100	7493397280	18520	18520	18520	18520	0
78	20250213	201000	7493397280	18520	18520	18520	18520	0
79	20250213	200900	7493397280	18520	18520	18520	18520	0
80	20250213	200800	7493397280	18520	18520	18520	18520	0
81	20250213	200700	7493397280	18520	18520	18520	18520	0
82	20250213	200600	7493397280	18520	18520	18520	18520	0
83	20250213	200500	7493397280	18520	18520	18520	18520	0
84	20250213	200400	7493397280	18520	18520	18520	18520	0
85	20250213	200300	7493397280	18520	18520	18520	18520	0
86	20250213	200200	7493397280	18520	18520	18520	18520	0
87	20250213	200100	7493397280	18520	18520	18520	18520	0
88	20250213	200000	7493397280	18520	18520	18520	18520	0
89	20250213	195900	7493397280	18520	18520	18520	18520	0
90	20250213	195800	7493397280	18520	18520	18520	18520	0
91	20250213	195700	7493397280	18520	18520	18520	18520	0
92	20250213	195600	7493397280	18520	18520	18520	18520	7735
93	20250213	195500	7493397280	18520	18520	18520	18520	0
94	20250213	195400	7493397280	18520	18520	18520	18520	0
95	20250213	195300	7493397280	18520	18520	18520	18520	0
96	20250213	195200	7493397280	18520	18520	18520	18520	0
97	20250213	195100	7493397280	18520	18520	18520	18520	0
98	20250213	195000	7493397280	18520	18520	18520	18520	0
99	20250213	194900	7493397280	18520	18520	18520	18520	0
100	20250213	194800	7493397280	18520	18520	18520	18520	0
101	20250213	194700	7493397280	18520	18520	18520	18520	0
102	20250213	194600	7493397280	18520	18520	18520	18520	0
103	20250213	194500	7493397280	18520	18520	18520	18520	0
104	20250213	194400	7493397280	18520	18520	18520	18520	0
105	20250213	194300	7493397280	18520	18520	18520	18520	0
106	20250213	194200	7493397280	18520	18520	18520	18520	0
107	20250213	194100	7493397280	18520	18520	18520	18520	0
108	20250213	194000	7493397280	18520	18520	18520	18520	0
109	20250213	193900	7493397280	18520	18520	18520	18520	0
110	20250213	193800	7493397280	18520	18520	18520	18520	0
111	20250213	193700	7493397280	18520	18520	18520	18520	0
112	20250213	193600	7493397280	18520	18520	18520	18520	0
113	20250213	193500	7493397280	18520	18520	18520	18520	0
114	20250213	193400	7493397280	18520	18520	18520	18520	0
115	20250213	193300	7493397280	18520	18520	18520	18520	0
116	20250213	193200	7493397280	18520	18520	18520	18520	0
117	20250213	193100	7493397280	18520	18520	18520	18520	0
118	20250213	193000	7493397280	18520	18520	18520	18520	0
119	20250213	192900	7493397280	18520	18520	18520	18520	0
120	20250213	192800	7493397280	18520	18520	18520	18520	0
121	20250213	192700	7493397280	18520	18520	18520	18520	0
122	20250213	192600	7493397280	18520	18520	18520	18520	7735
123	20250213	192500	7493397280	18520	18520	18520	18520	0
124	20250213	192400	7493397280	18520	18520	18520	18520	0
125	20250213	192300	7493397280	18520	18520	18520	18520	0
126	20250213	192200	7493397280	18520	18520	18520	18520	0
127	20250213	192100	7493397280	18520	18520	18520	18520	0
128	20250213	192000	7493397280	18520	18520	18520	18520	0
129	20250213	191900	7493397280	18520	18520	18520	18520	0
130	20250213	191800	7493397280	18520	18520	18520	18520	0
131	20250213	191700	7493397280	18520	18520	18520	18520	0
132	20250213	191600	7493397280	18520	18520	18520	18520	0
133	20250213	191500	7493397280	18520	18520	18520	18520	0
134	20250213	191400	7493397280	18520	18520	18520	18520	0
135	20250213	191300	7493397280	18520	18520	18520	18520	0
136	20250213	191200	7493397280	18520	18520	18520	18520	0
137	20250213	191100	7493397280	18520	18520	18520	18520	0
138	20250213	191000	7493397280	18520	18520	18520	18520	0
139	20250213	190900	7493397280	18520	18520	18520	18520	0
140	20250213	190800	7493397280	18520	18520	18520	18520	0
141	20250213	190700	7493397280	18520	18520	18520	18520	0
142	20250213	190600	7493397280	18520	18520	18520	18520	0
143	20250213	190500	7493397280	18520	18520	18520	18520	0
144	20250213	190400	7493397280	18520	18520	18520	18520	0
145	20250213	190300	7493397280	18520	18520	18520	18520	0
146	20250213	190200	7493397280	18520	18520	18520	18520	0
147	20250213	190100	7493397280	18520	18520	18520	18520	0
148	20250213	190000	7493397280	18520	18520	18520	18520	0
149	20250213	185900	7493397280	18520	18520	18520	18520	0
150	20250213	185800	7493397280	18520	18520	18520	18520	0
151	20250213	185700	7493397280	18520	18520	18520	18520	0
152	20250213	185600	7493397280	18520	18520	18520	18520	7735
153	20250213	185500	7493397280	18520	18520	18520	18520	0
154	20250213	185400	7493397280	18520	18520	18520	18520	0
155	20250213	185300	7493397280	18520	18520	18520	18520	0
156	20250213	185200	7493397280	18520	18520	18520	18520	0
157	20250213	185100	7493397280	18520	18520	18520	18520	0
158	20250213	185000	7493397280	18520	18520	18520	18520	0
159	20250213	184900	7493397280	18520	18520	18520	18520	0
160	20250213	184800	7493397280	18520	18520	18520	18520	0
161	20250213	184700	7493397280	18520	18520	18520	18520	0
162	20250213	184600	7493397280	18520	18520	18520	18520	0
163	20250213	184500	7493397280	18520	18520	18520	18520	0
164	20250213	184400	7493397280	18520	18520	18520	18520	0
165	20250213	184300	7493397280	18520	18520	18520	18520	0
166	20250213	184200	7493397280	18520	18520	18520	18520	0
167	20250213	184100	7493397280	18520	18520	18520	18520	0
168	20250213	184000	7493397280	18520	18520	18520	18520	0
169	20250213	183900	7493397280	18520	18520	18520	18520	0
170	20250213	183800	7493397280	18520	18520	18520	18520	0
171	20250213	183700	7493397280	18520	18520	18520	18520	0
172	20250213	183600	7493397280	18520	18520	18520	18520	0
173	20250213	183500	7493397280	18520	18520	18520	18520	0
174	20250213	183400	7493397280	18520	18520	18520	18520	0
175	20250213	183300	7493397280	18520	18520	18520	18520	0
176	20250213	183200	7493397280	18520	18520	18520	18520	0
177	20250213	183100	7493397280	18520	18520	18520	18520	0
178	20250213	183000	7493397280	18520	18520	18520	18520	0
179	20250213	182900	7493397280	18520	18520	18520	18520	0
180	20250213	182800	7493397280	18520	18520	18520	18520	0
181	20250213	182700	7493397280	18520	18520	18520	18520	0
182	20250213	182600	7493397280	18520	18520	18520	18520	7735
183	20250213	182500	7493397280	18520	18520	18520	18520	0
184	20250213	182400	7493397280	18520	18520	18520	18520	0
185	20250213	182300	7493397280	18520	18520	18520	18520	0
186	20250213	182200	7493397280	18520	18520	18520	18520	0
187	20250213	182100	7493397280	18520	18520	18520	18520	0
188	20250213	182000	7493397280	18520	18520	18520	18520	0
189	20250213	181900	7493397280	18520	18520	18520	18520	0
190	20250213	181800	7493397280	18520	18520	18520	18520	0
191	20250213	181700	7493397280	18520	18520	18520	18520	0
192	20250213	181600	7493397280	18520	18520	18520	18520	0
193	20250213	181500	7493397280	18520	18520	18520	18520	0
194	20250213	181400	7493397280	18520	18520	18520	18520	0
195	20250213	181300	7493397280	18520	18520	18520	18520	0
196	20250213	181200	7493397280	18520	18520	18520	18520	0
197	20250213	181100	7493397280	18520	18520	18520	18520	0
198	20250213	181000	7493397280	18520	18520	18520	18520	0
199	20250213	180900	7493397280	18520	18520	18520	18520	0
200	20250213	180800	7493397280	18520	18520	18520	18520	0
201	20250213	180700	7493397280	18520	18520	18520	18520	0
202	20250213	180600	7493397280	18520	18520	18520	18520	0
203	20250213	180500	7493397280	18520	18520	18520	18520	0
204	20250213	180400	7493397280	18520	18520	18520	18520	0
205	20250213	180300	7493397280	18520	18520	18520	18520	0
206	20250213	180200	7493397280	18520	18520	18520	18520	0
207	20250213	180100	7493397280	18520	18520	18520	18520	0
208	20250213	180000	7493397280	18520	18520	18520	18520	0
209	20250213	175900	7493397280	18520	18520	18520	18520	0
210	20250213	175800	7493397280	18520	18520	18520	18520	0
211	20250213	175700	7493397280	18520	18520	18520	18520	0
212	20250213	175600	7493397280	18520	18520	18520	18520	7735
213	20250213	175500	7493397280	18520	18520	18520	18520	0
214	20250213	175400	7493397280	18520	18520	18520	18520	0
215	20250213	175300	7493397280	18520	18520	18520	18520	0
216	20250213	175200	7493397280	18520	18520	18520	18520	0
217	20250213	175100	7493397280	18520	18520	18520	18520	0
218	20250213	175000	7493397280	18520	18520	18520	18520	0
219	20250213	174900	7493397280	18520	18520	18520	18520	0
220	20250213	174800	7493397280	18520	18520	18520	18520	0
221	20250213	174700	7493397280	18520	18520	18520	18520	0
222	20250213	174600	7493397280	18520	18520	18520	18520	0
223	20250213	174500	7493397280	18520	18520	18520	18520	0
224	20250213	174400	7493397280	18520	18520	18520	18520	0
225	20250213	174300	7493397280	18520	18520	18520	18520	0
226	20250213	174200	7493397280	18520	18520	18520	18520	0
227	20250213	174100	7493397280	18520	18520	18520	18520	0
228	20250213	174000	7493397280	18520	18520	18520	18520	0
229	20250213	173900	7493397280	18520	18520	18520	18520	0
230	20250213	173800	7493397280	18520	18520	18520	18520	0
231	20250213	173700	7493397280	18520	18520	18520	18520	0
232	20250213	173600	7493397280	18520	18520	18520	18520	0
233	20250213	173500	7493397280	18520	18520	18520	18520	0
234	20250213	173400	7493397280	18520	18520	18520	18520	0
235	20250213	173300	7493397280	18520	18520	18520	18520	0
236	20250213	173200	7493397280	18520	18520	18520	18520	0
237	20250213	173100	7493397280	18520	18520	18520	18520	0
238	20250213	173000	7493397280	18520	18520	18520	18520	0
239	20250213	172900	7493397280	18520	18520	18520	18520	0
240	20250213	172800	7493397280	18520	18520	18520	18520	0
241	20250213	172700	7493397280	18520	18520	18520	18520	0
242	20250213	172600	7493397280	18520	18520	18520	18520	7735
243	20250213	172500	7493397280	18520	18520	18520	18520	0
244	20250213	172400	7493397280	18520	18520	18520	18520	0
245	20250213	172300	7493397280	18520	18520	18520	18520	0
246	20250213	172200	7493397280	18520	18520	18520	18520	0
247	20250213	172100	7493397280	18520	18520	18520	18520	0
248	20250213	172000	7493397280	18520	18520	18520	18520	0
249	20250213	171900	7493397280	18520	18520	18520	18520	0
250	20250213	171800	7493397280	18520	18520	18520	18520	0
251	20250213	171700	7493397280	18520	18520	18520	18520	0
252	20250213	171600	7493397280	18520	18520	18520	18520	0
253	20250213	171500	7493397280	18520	18520	18520	18520	0
254	20250213	171400	7493397280	18520	18520	18520	18520	0
255	20250213	171300	7493397280	18520	18520	18520	18520	0
256	20250213	171200	7493397280	18520	18520	18520	18520	0
257	20250213	171100	7493397280	18520	18520	18520	18520	0
258	20250213	171000	7493397280	18520	18520	18520	18520	0
259	20250213	170900	7493397280	18520	18520	18520	18520	0
260	20250213	170800	7493397280	18520	18520	18520	18520	0
261	20250213	170700	7493397280	18520	18520	18520	18520	0
262	20250213	170600	7493397280	18520	18520	18520	18520	0
263	20250213	170500	7493397280	18520	18520	18520	18520	0
264	20250213	170400	7493397280	18520	18520	18520	18520	0
265	20250213	170300	7493397280	18520	18520	18520	18520	0
266	20250213	170200	7493397280	18520	18520	18520	18520	0
267	20250213	170100	7493397280	18520	18520	18520	18520	0
268	20250213	170000	7493397280	18520	18520	18520	18520	0
269	20250213	165900	7493397280	18520	18520	18520	18520	0
270	20250213	165800	7493397280	18520	18520	18520	18520	0
271	20250213	165700	7493397280	18520	18520	18520	18520	0
272	20250213	165600	7493397280	18520	18520	18520	18520	7735
273	20250213	165500	7493397280	18520	18520	18520	18520	0
274	20250213	165400	7493397280	18520	18520	18520	18520	0
275	20250213	165300	7493397280	18520	18520	18520	18520	0
276	20250213	165200	7493397280	18520	18520	18520	18520	0
277	20250213	165100	7493397280	18520	18520	18520	18520	0
278	20250213	165000	7493397280	18520	18520	18520	18520	0
279	20250213	164900	7493397280	18520	18520	18520	18520	0
280	20250213	164800	7493397280	18520	18520	18520	18520	0
281	20250213	164700	7493397280	18520	18520	18520	18520	0
282	20250213	164600	7493397280	18520	18520	18520	18520	0
283	20250213	164500	7493397280	18520	18520	18520	18520	0
284	20250213	164400	7493397280	18520	18520	18520	18520	0
285	20250213	164300	7493397280	18520	18520	18520	18520	0
286	20250213	164200	7493397280	18520	18520	18520	18520	0
287	20250213	164100	7493397280	18520	18520	18520	18520	0
288	20250213	164000	7493397280	18520	18520	18520	18520	0
289	20250213	163900	7493397280	18520	18520	18520	18520	0
290	20250213	163800	7493397280	18520	18520	18520	18520	0
291	20250213	163700	7493397280	18520	18520	18520	18520	0
292	20250213	163600	7493397280	18520	18520	18520	18520	0
293	20250213	163500	7493397280	18520	18520	18520	18520	0
294	20250213	163400	7493397280	18520	18520	18520	18520	0
295	20250213	163300	7493397280	18520	18520	18520	18520	0
296	20250213	163200	7493397280	18520	18520	18520	18520	0
297	20250213	163100	7493397280	18520	18520	18520	18520	0
298	20250213	163000	7493397280	18520	18520	18520	18520	0
299	20250213	162900	7493397280	18520	18520	18520	18520	0
300	20250213	162800	7493397280	18520	18520	18520	18520	0
301	20250213	162700	7493397280	18520	18520	18520	18520	0
302	20250213	162600	7493397280	18520	18520	18520	18520	7735
303	20250213	162500	7493397280	18520	18520	18520	18520	0
304	20250213	162400	7493397280	18520	18520	18520	18520	0
305	20250213	162300	7493397280	18520	18520	18520	18520	0
306	20250213	162200	7493397280	18520	18520	18520	18520	0
307	20250213	162100	7493397280	18520	18520	18520	18520	0
308	20250213	162000	7493397280	18520	18520	18520	18520	0
309	20250213	161900	7493397280	18520	18520	18520	18520	0
310	20250213	161800	7493397280	18520	18520	18520	18520	0
311	20250213	161700	7493397280	18520	18520	18520	18520	0
312	20250213	161600	7493397280	18520	18520	18520	18520	0
313	20250213	161500	7493397280	18520	18520	18520	18520	0
314	20250213	161400	7493397280	18520	18520	18520	18520	0
315	20250213	161300	7493397280	18520	18520	18520	18520	0
316	20250213	161200	7493397280	18520	18520	18520	18520	0
317	20250213	161100	7493397280	18520	18520	18520	18520	0
318	20250213	161000	7493397280	18520	18520	18520	18520	0
319	20250213	160900	7493397280	18520	18520	18520	18520	0
320	20250213	160800	7493397280	18520	18520	18520	18520	0
321	20250213	160700	7493397280	18520	18520	18520	18520	0
322	20250213	160600	7493397280	18520	18520	18520	18520	0
323	20250213	160500	7493397280	18520	18520	18520	18520	0
324	20250213	160400	7493397280	18520	18520	18520	18520	0
325	20250213	160300	7493397280	18520	18520	18520	18520	0
326	20250213	160200	7493397280	18520	18520	18520	18520	0
327	20250213	160100	7493397280	18520	18520	18520	18520	0
328	20250213	160000	7493397280	18520	18520	18520	18520	0
329	20250213	155900	7493397280	18520	18520	18520	18520	0
330	20250213	155800	7493397280	18520	18520	18520	18520	0
331	20250213	155700	7493397280	18520	18520	18520	18520	0
332	20250213	155600	7493397280	18520	18520	18520	18520	7735
333	20250213	155500	7493397280	18520	18520	18520	18520	0
334	20250213	155400	7493397280	18520	18520	18520	18520	0
335	20250213	155300	7493397280	18520	18520	18520	18520	0
336	20250213	155200	7493397280	18520	18520	18520	18520	0
337	20250213	155100	7493397280	18520	18520	18520	18520	0
338	20250213	155000	7493397280	18520	18520	18520	18520	0
339	20250213	154900	7493397280	18520	18520	18520	18520	0
340	20250213	154800	7493397280	18520	18520	18520	18520	0
341	20250213	154700	7493397280	18520	18520	18520	18520	0
342	20250213	154600	7493397280	18520	18520	18520	18520	0
343	20250213	154500	7493397280	18520	18520	18520	18520	0
344	20250213	154400	7493397280	18520	18520	18520	18520	0
345	20250213	154300	7493397280	18520	18520	18520	18520	0
346	20250213	154200	7493397280	18520	18520	18520	18520	0
347	20250213	154100	7493397280	18520	18520	18520	18520	0
348	20250213	154000	7493397280	18520	18520	18520	18520	0
349	20250213	153900	7493397280	18520	18520	18520	18520	0
350	20250213	153800	7493397280	18520	18520	18520	18520	0
351	20250213	153700	7493397280	18520	18520	18520	18520	0
352	20250213	153600	7493397280	18520	18520	18520	18520	0
353	20250213	153500	7493397280	18520	18520	18520	18520	0
354	20250213	153400	7493397280	18520	18520	18520	18520	0
355	20250213	153300	7493397280	18520	18520	18520	18520	0
356	20250213	153200	7493397280	18520	18520	18520	18520	0
357	20250213	153100	7493397280	18520	18520	18520	18520	0
358	20250213	153000	7493397280	18520	18520	18520	18520	7735
359	20250213	152900	7350145080	18520	18520	18520	18520	0
360	20250213	152800	7350145080	18520	18520	18520	18520	0
361	20250213	152700	7350145080	18520	18520	18520	18520	0
362	20250213	152600	7350145080	18520	18520	18520	18520	0
363	20250213	152500	7350145080	18520	18520	18520	18520	0
364	20250213	152400	7350145080	18520	18520	18520	18520	0
365	20250213	152300	7350145080	18520	18520	18520	18520	0
366	20250213	152200	7350145080	18520	18520	18520	18520	0
367	20250213	152100	7350145080	18520	18520	18520	18520	0
368	20250213	152000	7350145080	18520	18520	18520	18520	0
369	20250213	151900	7350145080	18520	18530	18530	18520	1488
370	20250213	151800	7322584330	18520	18530	18530	18520	534
371	20250213	151700	7312692610	18520	18510	18550	18510	1446
372	20250213	151600	7285905420	18520	18510	18520	18500	658
373	20250213	151500	7273724590	18510	18520	18520	18500	800
374	20250213	151400	7258915400	18510	18510	18520	18500	398
375	20250213	151300	7251548760	18520	18530	18530	18500	2435
376	20250213	151200	7206466510	18530	18540	18540	18520	1132
377	20250213	151100	7185496790	18530	18540	18540	18520	802
378	20250213	151000	7170635290	18540	18520	18540	18520	544
379	20250213	150900	7160555580	18520	18540	18540	18520	330
380	20250213	150800	7154441380	18540	18540	18550	18520	1226
381	20250213	150700	7131719230	18550	18540	18550	18540	528
382	20250213	150600	7121924980	18540	18560	18560	18540	1666
383	20250213	150500	7091024110	18550	18570	18570	18550	535
384	20250213	150400	7081094830	18570	18590	18590	18570	688
385	20250213	150300	7068312080	18590	18580	18590	18570	1197
386	20250213	150200	7046066060	18580	18580	18580	18570	682
387	20250213	150100	7033398260	18590	18580	18590	18570	610
388	20250213	150000	7022064790	18580	18590	18590	18580	830
389	20250213	145900	7006638530	18590	18590	18600	18580	233
390	20250213	145800	7002306590	18590	18580	18600	18570	1576
391	20250213	145700	6973011760	18580	18590	18590	18570	1442
392	20250213	145600	6946222830	18590	18590	18600	18580	862
393	20250213	145500	6930197910	18600	18590	18600	18590	524
394	20250213	145400	6920453290	18590	18610	18610	18590	870
395	20250213	145300	6904269220	18600	18610	18610	18600	680
396	20250213	145200	6891618290	18610	18600	18610	18590	410
397	20250213	145100	6883991590	18600	18600	18610	18600	811
398	20250213	145000	6868904620	18590	18560	18600	18560	715
399	20250213	144900	6855618460	18570	18590	18590	18560	1500
400	20250213	144800	6827756160	18590	18590	18590	18580	444
401	20250213	144700	6819502910	18590	18600	18600	18580	729
402	20250213	144600	6805948250	18600	18600	18600	18590	491
403	20250213	144500	6796818300	18600	18600	18600	18590	277
404	20250213	144400	6791666450	18600	18600	18600	18590	548
405	20250213	144300	6781473910	18610	18580	18610	18580	637
406	20250213	144200	6769625060	18600	18600	18610	18580	721
407	20250213	144100	6756218940	18600	18600	18600	18590	414
408	20250213	144000	6748519120	18600	18590	18600	18580	711
409	20250213	143900	6735299310	18600	18600	18600	18580	527
410	20250213	143800	6725501000	18600	18600	18600	18590	359
411	20250213	143700	6718825620	18590	18590	18610	18590	672
412	20250213	143600	6706326000	18590	18600	18600	18580	390
413	20250213	143500	6699076830	18600	18590	18600	18580	647
414	20250213	143400	6687044990	18600	18610	18610	18590	478
415	20250213	143300	6678155140	18600	18600	18600	18580	1209
416	20250213	143200	6655668490	18600	18590	18600	18570	422
417	20250213	143100	6647826320	18590	18550	18600	18540	2304
418	20250213	143000	6605060580	18550	18540	18550	18540	946
419	20250213	142900	6587518870	18530	18530	18540	18520	670
420	20250213	142800	6575103300	18530	18530	18540	18520	809
421	20250213	142700	6560113780	18520	18520	18530	18520	508
422	20250213	142600	6550702780	18520	18530	18530	18510	413
423	20250213	142500	6543054230	18520	18530	18530	18520	608
424	20250213	142400	6531791430	18520	18550	18550	18520	1207
425	20250213	142300	6509417520	18550	18540	18550	18540	617
426	20250213	142200	6497978330	18530	18540	18540	18530	213
427	20250213	142100	6494029570	18540	18550	18550	18530	391
428	20250213	142000	6486781810	18540	18550	18550	18540	1061
429	20250213	141900	6467105380	18540	18540	18550	18540	210
430	20250213	141800	6463210130	18550	18550	18550	18540	411
431	20250213	141700	6455586510	18540	18540	18570	18540	478
432	20250213	141600	6446716740	18540	18530	18540	18520	759
433	20250213	141500	6432653230	18530	18570	18570	18520	1921
434	20250213	141400	6397035000	18570	18570	18570	18560	191
435	20250213	141300	6393488300	18570	18580	18590	18570	949
436	20250213	141200	6375859710	18570	18580	18580	18570	1356
437	20250213	141100	6350675780	18570	18580	18580	18570	462
438	20250213	141000	6342094350	18570	18560	18580	18550	749
439	20250213	140900	6328191790	18570	18580	18590	18570	477
440	20250213	140800	6319331500	18580	18580	18580	18570	310
441	20250213	140700	6313571930	18580	18590	18600	18580	64
442	20250213	140600	6312382170	18570	18600	18600	18560	1543
443	20250213	140500	6283723800	18590	18600	18610	18590	138
444	20250213	140400	6281157620	18610	18610	18620	18590	646
445	20250213	140300	6269144290	18610	18620	18620	18600	822
446	20250213	140200	6253843130	18620	18620	18620	18610	279
447	20250213	140100	6248649390	18610	18610	18620	18600	332
448	20250213	140000	6242471190	18600	18600	18610	18590	455
449	20250213	135900	6234008380	18600	18590	18600	18590	339
450	20250213	135800	6227704750	18590	18600	18600	18580	1459
451	20250213	135700	6200577410	18610	18620	18620	18600	948
452	20250213	135600	6182939410	18620	18610	18620	18610	1255
453	20250213	135500	6159577770	18620	18620	18620	18610	172
454	20250213	135400	6156375940	18610	18620	18620	18610	298
455	20250213	135300	6150827670	18620	18620	18620	18610	470
456	20250213	135200	6142076400	18610	18580	18620	18580	603
457	20250213	135100	6130856490	18580	18570	18580	18560	1130
458	20250213	135000	6109873990	18570	18580	18580	18570	453
459	20250213	134900	6101457760	18580	18590	18590	18570	380
460	20250213	134800	6094399730	18580	18590	18600	18580	179
461	20250213	134700	6091072200	18580	18610	18610	18580	809
462	20250213	134600	6076024380	18610	18600	18620	18600	427
463	20250213	134500	6068076250	18600	18610	18620	18600	214
464	20250213	134400	6064094160	18610	18590	18610	18590	916
465	20250213	134300	6047057290	18600	18600	18600	18590	496
466	20250213	134200	6037832960	18600	18600	18620	18600	591
467	20250213	134100	6026835330	18610	18610	18620	18600	207
468	20250213	134000	6022982570	18610	18600	18610	18600	190
469	20250213	133900	6019447040	18600	18590	18610	18590	528
470	20250213	133800	6009624360	18600	18590	18600	18590	110
471	20250213	133700	6007578810	18600	18600	18610	18590	512
472	20250213	133600	5998055660	18600	18600	18610	18600	351
473	20250213	133500	5991526910	18590	18600	18610	18590	375
474	20250213	133400	5984551350	18610	18610	18610	18590	513
475	20250213	133300	5975006940	18610	18580	18610	18580	561
476	20250213	133200	5964573530	18590	18580	18590	18570	469
477	20250213	133100	5955859740	18570	18570	18580	18570	201
478	20250213	133000	5952125570	18570	18560	18580	18560	288
479	20250213	132900	5946777000	18570	18570	18570	18560	528
480	20250213	132800	5936973370	18570	18560	18570	18560	176
481	20250213	132700	5933705310	18570	18570	18580	18570	379
482	20250213	132600	5926667260	18570	18570	18570	18550	186
483	20250213	132500	5923214070	18570	18540	18580	18530	475
484	20250213	132400	5914408290	18580	18590	18590	18530	661
485	20250213	132300	5902143840	18580	18570	18590	18570	442
486	20250213	132200	5893929510	18570	18560	18580	18560	224
487	20250213	132100	5889771210	18550	18560	18560	18550	89
488	20250213	132000	5888119610	18550	18590	18590	18550	2336
489	20250213	131900	5844758700	18590	18590	18600	18580	695
490	20250213	131800	5831837270	18590	18580	18590	18580	226
491	20250213	131700	5827638130	18570	18580	18580	18570	213
492	20250213	131600	5823681220	18580	18600	18610	18570	1268
493	20250213	131500	5800117630	18600	18620	18620	18590	204
494	20250213	131400	5796322390	18610	18620	18620	18610	139
495	20250213	131300	5793735540	18620	18610	18620	18610	441
496	20250213	131200	5785525770	18600	18600	18610	18590	109
497	20250213	131100	5783498470	18600	18590	18610	18590	752
498	20250213	131000	5769513470	18590	18580	18590	18580	211
499	20250213	130900	5765591500	18580	18540	18590	18530	2345
500	20250213	130800	5722064500	18530	18550	18550	18530	396
501	20250213	130700	5714723000	18540	18540	18550	18520	932
502	20250213	130600	5697451800	18550	18560	18560	18540	493
503	20250213	130500	5688306470	18560	18570	18570	18550	281
504	20250213	130400	5683089760	18580	18560	18590	18560	358
505	20250213	130300	5676439520	18550	18590	18590	18540	869
506	20250213	130200	5660298020	18580	18620	18620	18570	640
507	20250213	130100	5648400510	18620	18620	18620	18590	351
508	20250213	130000	5641870530	18610	18610	18620	18610	250
509	20250213	125900	5637216180	18610	18600	18620	18590	754
510	20250213	125800	5623183280	18610	18610	18620	18600	290
511	20250213	125700	5617785760	18620	18630	18630	18620	141
512	20250213	125600	5615159440	18620	18610	18620	18610	565
513	20250213	125500	5604639460	18610	18610	18620	18610	308
514	20250213	125400	5598905990	18610	18650	18650	18610	830
515	20250213	125300	5583450040	18640	18640	18650	18630	622
516	20250213	125200	5571853590	18640	18650	18650	18630	602
517	20250213	125100	5560629790	18640	18640	18640	18630	184
518	20250213	125000	5557200400	18640	18640	18650	18630	374
519	20250213	124900	5550228550	18640	18630	18650	18620	964
520	20250213	124800	5532263680	18630	18650	18660	18630	947
521	20250213	124700	5514599890	18660	18630	18660	18630	2621
522	20250213	124600	5465725100	18630	18570	18630	18560	4285
523	20250213	124500	5386020750	18580	18580	18580	18570	171
524	20250213	124400	5382844670	18580	18560	18580	18560	297
525	20250213	124300	5377329860	18560	18570	18570	18560	188
526	20250213	124200	5373838850	18560	18570	18570	18560	473
527	20250213	124100	5365056460	18570	18560	18580	18560	467
528	20250213	124000	5356386370	18560	18570	18580	18560	1177
529	20250213	123900	5334538960	18560	18580	18590	18560	827
530	20250213	123800	5319175830	18580	18580	18590	18580	663
531	20250213	123700	5306854430	18590	18550	18600	18540	2881
532	20250213	123600	5253317290	18560	18520	18560	18520	3204
533	20250213	123500	5193912270	18520	18530	18530	18510	539
534	20250213	123400	5183928240	18530	18540	18540	18530	154
535	20250213	123300	5181073860	18540	18550	18550	18530	478
536	20250213	123200	5172211790	18550	18530	18550	18530	568
537	20250213	123100	5161677560	18530	18540	18550	18530	256
538	20250213	123000	5156931470	18540	18550	18550	18530	454
539	20250213	122900	5148513640	18550	18540	18550	18540	899
540	20250213	122800	5131837680	18540	18540	18550	18530	283
541	20250213	122700	5126590390	18530	18510	18530	18510	329
542	20250213	122600	5120496190	18510	18510	18530	18510	565
543	20250213	122500	5110034070	18520	18510	18520	18510	212
544	20250213	122400	5106109920	18540	18550	18550	18510	426
545	20250213	122300	5098219450	18540	18550	18560	18540	1053
546	20250213	122200	5078683360	18560	18550	18560	18550	136
547	20250213	122100	5076159760	18540	18580	18580	18540	854
548	20250213	122000	5060310790	18570	18550	18570	18540	1420
549	20250213	121900	5033953760	18540	18540	18550	18540	245
550	20250213	121800	5029409610	18530	18520	18540	18520	311
551	20250213	121700	5023645890	18530	18530	18540	18530	162
552	20250213	121600	5020643420	18520	18540	18550	18520	758
553	20250213	121500	5006593440	18530	18510	18530	18510	266
554	20250213	121400	5001667730	18510	18540	18540	18510	346
555	20250213	121300	4995254710	18540	18540	18540	18530	344
556	20250213	121200	4988878580	18540	18520	18550	18520	453
557	20250213	121100	4980477460	18550	18500	18550	18500	1465
558	20250213	121000	4953328240	18500	18480	18520	18480	2235
559	20250213	120900	4912010110	18470	18450	18480	18450	297
560	20250213	120800	4906524190	18450	18470	18470	18450	593
561	20250213	120700	4895576940	18460	18450	18470	18450	84
562	20250213	120600	4894026360	18460	18440	18460	18440	459
563	20250213	120500	4885561560	18430	18450	18450	18430	180
564	20250213	120400	4882241930	18440	18430	18440	18430	240
565	20250213	120300	4877817930	18420	18420	18430	18420	393
566	20250213	120200	4870576180	18420	18410	18430	18410	684
567	20250213	120100	4857976920	18400	18330	18400	18330	569
568	20250213	120000	4847525020	18340	18330	18340	18320	429
569	20250213	115900	4839660330	18340	18310	18350	18310	625
570	20250213	115800	4828206640	18330	18330	18330	18310	572
571	20250213	115700	4817726580	18330	18340	18340	18320	483
572	20250213	115600	4808870730	18340	18350	18350	18330	656
573	20250213	115500	4796839330	18340	18330	18340	18330	1205
574	20250213	115400	4774750770	18330	18330	18350	18330	1238
575	20250213	115300	4752050800	18330	18380	18380	18330	5622
576	20250213	115200	4648800960	18390	18390	18390	18380	482
577	20250213	115100	4639937690	18380	18380	18400	18380	195
578	20250213	115000	4636352050	18370	18380	18380	18370	545
579	20250213	114900	4626337110	18370	18390	18400	18370	1038
580	20250213	114800	4607255470	18380	18380	18400	18380	759
581	20250213	114700	4593301690	18400	18390	18400	18370	396
582	20250213	114600	4586022960	18380	18380	18390	18370	595
583	20250213	114500	4575088230	18370	18380	18390	18370	645
584	20250213	114400	4563235370	18380	18400	18400	18370	3273
585	20250213	114300	4503065620	18400	18430	18430	18390	5248
586	20250213	114200	4406489670	18420	18430	18430	18410	479
587	20250213	114100	4397665490	18420	18420	18430	18410	1882
588	20250213	114000	4363007110	18420	18430	18440	18420	235
589	20250213	113900	4358674350	18420	18430	18430	18420	877
590	20250213	113800	4342514390	18420	18420	18430	18420	448
591	20250213	113700	4334261520	18420	18420	18430	18410	1243
592	20250213	113600	4311365130	18430	18430	18430	18410	661
593	20250213	113500	4299193180	18410	18420	18430	18410	1001
594	20250213	113400	4280754480	18420	18410	18420	18410	544
595	20250213	113300	4270737260	18420	18430	18430	18410	288
596	20250213	113200	4265431520	18430	18420	18430	18410	703
597	20250213	113100	4252485650	18420	18430	18430	18410	2959
598	20250213	113000	4197992260	18420	18440	18440	18420	248
599	20250213	112900	4193420550	18430	18440	18450	18430	382
600	20250213	112800	4186377140	18440	18430	18440	18420	609
601	20250213	112700	4175155290	18430	18430	18440	18430	264
602	20250213	112600	4170289170	18440	18440	18440	18420	460
603	20250213	112500	4161809040	18450	18450	18450	18430	490
604	20250213	112400	4152773900	18440	18460	18460	18440	402
605	20250213	112300	4145357670	18450	18460	18460	18440	206
606	20250213	112200	4141556030	18450	18450	18460	18440	598
607	20250213	112100	4130525830	18440	18450	18450	18440	176
608	20250213	112000	4127279010	18440	18440	18440	18420	415
609	20250213	111900	4119629140	18430	18420	18480	18420	362
610	20250213	111800	4112955370	18430	18480	18480	18420	3956
611	20250213	111700	4039987250	18470	18460	18470	18460	976
612	20250213	111600	4021964870	18460	18470	18470	18460	707
613	20250213	111500	4008910010	18460	18470	18470	18460	1304
614	20250213	111400	3984830890	18460	18470	18470	18460	758
615	20250213	111300	3970835880	18460	18470	18470	18460	1363
616	20250213	111200	3945671530	18460	18470	18470	18460	582
617	20250213	111100	3934923110	18470	18450	18470	18450	672
618	20250213	111000	3922515390	18460	18450	18460	18440	376
619	20250213	110900	3915577890	18450	18460	18460	18440	487
620	20250213	110800	3906591140	18460	18430	18460	18420	1724
621	20250213	110700	3874803110	18430	18440	18440	18430	233
622	20250213	110600	3870508100	18430	18440	18450	18430	774
623	20250213	110500	3856236060	18440	18470	18470	18440	600
624	20250213	110400	3845162980	18470	18450	18480	18450	1304
625	20250213	110300	3821080730	18450	18450	18450	18440	1162
626	20250213	110200	3799651890	18450	18440	18450	18440	664
627	20250213	110100	3787406140	18450	18450	18450	18440	518
628	20250213	110000	3777849470	18450	18460	18460	18440	135
629	20250213	105900	3775358980	18450	18440	18450	18440	1515
630	20250213	105800	3747419290	18430	18450	18450	18430	264
631	20250213	105700	3742550230	18440	18440	18460	18420	284
632	20250213	105600	3737313950	18440	18420	18440	18420	249
633	20250213	105500	3732725100	18430	18440	18440	18420	314
634	20250213	105400	3726936760	18430	18450	18450	18410	1952
635	20250213	105300	3690992960	18430	18480	18480	18420	1527
636	20250213	105200	3662832730	18480	18470	18480	18460	331
637	20250213	105100	3656718850	18470	18480	18480	18470	268
638	20250213	105000	3651766700	18480	18510	18520	18480	579
639	20250213	104900	3641054400	18510	18490	18510	18490	250
640	20250213	104800	3636430260	18490	18490	18500	18480	503
641	20250213	104700	3627129690	18480	18470	18490	18460	295
642	20250213	104600	3621679070	18470	18480	18480	18460	374
643	20250213	104500	3614771140	18480	18480	18480	18450	1695
644	20250213	104400	3583461950	18470	18480	18490	18470	741
645	20250213	104300	3569768980	18480	18490	18490	18480	246
646	20250213	104200	3565221780	18480	18490	18490	18480	677
647	20250213	104100	3552707220	18490	18500	18500	18480	796
648	20250213	104000	3537988380	18500	18510	18530	18490	1010
649	20250213	103900	3519302500	18520	18530	18540	18510	386
650	20250213	103800	3512151800	18530	18540	18540	18530	287
651	20250213	103700	3506831670	18530	18540	18540	18530	799
652	20250213	103600	3492023370	18540	18530	18550	18530	217
653	20250213	103500	3488000530	18530	18540	18550	18530	423
654	20250213	103400	3480157400	18540	18520	18540	18520	549
655	20250213	103300	3469983550	18520	18490	18530	18490	685
656	20250213	103200	3457311900	18480	18530	18530	18480	1469
657	20250213	103100	3430126290	18510	18530	18540	18510	406
658	20250213	103000	3422604160	18530	18550	18550	18530	1525
659	20250213	102900	3394325200	18560	18590	18590	18550	1543
660	20250213	102800	3365677520	18590	18590	18600	18580	372
661	20250213	102700	3358762030	18610	18620	18620	18580	2311
662	20250213	102600	3315779430	18640	18630	18640	18630	186
663	20250213	102500	3312313620	18630	18680	18680	18610	2279
664	20250213	102400	3269847390	18680	18680	18680	18670	588
665	20250213	102300	3258866410	18670	18680	18680	18660	949
666	20250213	102200	3241151210	18680	18660	18680	18660	544
667	20250213	102100	3230994920	18660	18660	18670	18650	525
668	20250213	102000	3221197170	18660	18690	18690	18660	1392
669	20250213	101900	3195218970	18680	18690	18690	18670	2415
670	20250213	101800	3150085180	18690	18690	18690	18680	1131
671	20250213	101700	3128956600	18690	18710	18710	18680	539
672	20250213	101600	3118878440	18700	18700	18710	18700	778
673	20250213	101500	3104324040	18700	18730	18740	18700	6149
674	20250213	101400	2989237940	18720	18690	18740	18680	6067
675	20250213	101300	2875675200	18700	18660	18700	18630	4477
676	20250213	101200	2792070730	18650	18670	18670	18630	2023
677	20250213	101100	2754362870	18660	18650	18680	18640	5829
678	20250213	101000	2645547270	18650	18620	18670	18610	4182
679	20250213	100900	2567615440	18610	18620	18640	18610	544
680	20250213	100800	2557482410	18600	18630	18670	18600	2489
681	20250213	100700	2511112630	18620	18620	18640	18620	2439
682	20250213	100600	2465685220	18620	18670	18680	18620	1984
683	20250213	100500	2428682430	18680	18670	18690	18650	1922
684	20250213	100400	2392786570	18690	18740	18740	18640	4992
685	20250213	100300	2299568670	18730	18490	18730	18460	36018
686	20250213	100200	1629533560	18450	18460	18490	18410	2494
687	20250213	100100	1583472550	18460	18370	18460	18370	2018
688	20250213	100000	1546284420	18370	18340	18370	18330	547
689	20250213	095900	1536248790	18340	18290	18340	18290	1124
690	20250213	095800	1515660900	18290	18290	18290	18270	807
691	20250213	095700	1500906060	18290	18260	18290	18260	443
692	20250213	095600	1492810740	18260	18250	18270	18250	399
693	20250213	095500	1485524980	18260	18270	18270	18250	327
694	20250213	095400	1479555440	18270	18240	18270	18240	1019
695	20250213	095300	1460955560	18240	18240	18250	18240	338
696	20250213	095200	1454788790	18250	18240	18250	18240	394
697	20250213	095100	1447601250	18250	18240	18260	18230	902
698	20250213	095000	1431152500	18240	18260	18270	18240	354
699	20250213	094900	1424689070	18270	18280	18280	18270	206
700	20250213	094800	1420925310	18270	18270	18280	18270	143
701	20250213	094700	1418312540	18280	18270	18280	18260	457
702	20250213	094600	1409963220	18250	18230	18250	18230	485
703	20250213	094500	1401119050	18230	18220	18260	18220	319
704	20250213	094400	1395303240	18230	18250	18250	18220	2168
705	20250213	094300	1355758820	18250	18270	18270	18240	724
706	20250213	094200	1342545780	18270	18250	18270	18250	91
707	20250213	094100	1340884750	18250	18280	18280	18240	1785
708	20250213	094000	1308296030	18270	18280	18280	18270	770
709	20250213	093900	1294227980	18270	18260	18270	18260	541
710	20250213	093800	1284348790	18260	18260	18280	18250	2287
711	20250213	093700	1242589770	18270	18280	18280	18260	1015
712	20250213	093600	1224045650	18280	18300	18300	18270	434
713	20250213	093500	1216108590	18300	18290	18300	18280	964
714	20250213	093400	1198481710	18300	18300	18310	18280	804
715	20250213	093300	1183777750	18300	18300	18310	18290	1094
716	20250213	093200	1163761580	18300	18300	18320	18290	707
717	20250213	093100	1150821650	18300	18280	18310	18280	517
718	20250213	093000	1141357550	18290	18280	18290	18280	161
719	20250213	092900	1138414270	18280	18270	18290	18250	449
720	20250213	092800	1130209120	18270	18260	18270	18240	694
721	20250213	092700	1117538320	18260	18210	18270	18210	1573
722	20250213	092600	1088861920	18210	18320	18320	18210	4226
723	20250213	092500	1011744690	18310	18270	18320	18270	900
724	20250213	092400	995294120	18270	18320	18330	18270	3185
725	20250213	092300	937047160	18320	18320	18320	18310	501
726	20250213	092200	927870140	18320	18320	18330	18310	945
727	20250213	092100	910557540	18320	18350	18350	18300	4855
728	20250213	092000	821611740	18360	18400	18400	18360	1984
729	20250213	091900	785154270	18400	18460	18460	18400	3369
730	20250213	091800	723071110	18460	18480	18490	18460	582
731	20250213	091700	712321310	18470	18470	18480	18460	1247
732	20250213	091600	689294590	18500	18520	18530	18440	2848
733	20250213	091500	636666330	18520	18580	18590	18500	4838
734	20250213	091400	546942410	18580	18550	18590	18550	3919
735	20250213	091300	474131580	18550	18500	18560	18500	1187
736	20250213	091200	452117630	18520	18530	18550	18490	1990
737	20250213	091100	415269150	18530	18560	18560	18530	2268
738	20250213	091000	373208120	18560	18500	18560	18500	2569
739	20250213	090900	325573670	18500	18470	18520	18470	3200
740	20250213	090800	266401580	18470	18450	18470	18450	1109
741	20250213	090700	245924030	18450	18450	18470	18440	1172
742	20250213	090600	224295460	18450	18420	18450	18400	1036
743	20250213	090500	205199210	18430	18430	18460	18420	3308
744	20250213	090400	144181040	18430	18420	18440	18360	1110
745	20250213	090300	123735640	18420	18420	18420	18350	2049
746	20250213	090200	86037940	18420	18320	18420	18320	1370
747	20250213	090100	60860210	18310	18300	18390	18280	1175
748	20250213	090000	39324270	18300	18260	18300	18260	2144