KissMeData/446540/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	215200	17162034560	3570	3570	3570	3570	51046
3	20250219	215100	17162034560	3570	3570	3570	3570	0
4	20250219	215000	17162034560	3570	3570	3570	3570	0
5	20250219	214900	17162034560	3570	3570	3570	3570	0
6	20250219	214800	17162034560	3570	3570	3570	3570	0
7	20250219	214700	17162034560	3570	3570	3570	3570	0
8	20250219	214600	17162034560	3570	3570	3570	3570	0
9	20250219	214500	17162034560	3570	3570	3570	3570	0
10	20250219	214400	17162034560	3570	3570	3570	3570	0
11	20250219	214300	17162034560	3570	3570	3570	3570	0
12	20250219	214200	17162034560	3570	3570	3570	3570	0
13	20250219	214100	17162034560	3570	3570	3570	3570	0
14	20250219	214000	17162034560	3570	3570	3570	3570	0
15	20250219	213900	17162034560	3570	3570	3570	3570	0
16	20250219	213800	17162034560	3570	3570	3570	3570	0
17	20250219	213700	17162034560	3570	3570	3570	3570	0
18	20250219	213600	17162034560	3570	3570	3570	3570	0
19	20250219	213500	17162034560	3570	3570	3570	3570	0
20	20250219	213400	17162034560	3570	3570	3570	3570	0
21	20250219	213300	17162034560	3570	3570	3570	3570	0
22	20250219	213200	17162034560	3570	3570	3570	3570	0
23	20250219	213100	17162034560	3570	3570	3570	3570	0
24	20250219	213000	17162034560	3570	3570	3570	3570	0
25	20250219	212900	17162034560	3570	3570	3570	3570	0
26	20250219	212800	17162034560	3570	3570	3570	3570	0
27	20250219	212700	17162034560	3570	3570	3570	3570	0
28	20250219	212600	17162034560	3570	3570	3570	3570	0
29	20250219	212500	17162034560	3570	3570	3570	3570	0
30	20250219	212400	17162034560	3570	3570	3570	3570	0
31	20250219	212300	17162034560	3570	3570	3570	3570	0
32	20250219	212200	17162034560	3570	3570	3570	3570	51046
33	20250219	212100	17162034560	3570	3570	3570	3570	0
34	20250219	212000	17162034560	3570	3570	3570	3570	0
35	20250219	211900	17162034560	3570	3570	3570	3570	0
36	20250219	211800	17162034560	3570	3570	3570	3570	0
37	20250219	211700	17162034560	3570	3570	3570	3570	0
38	20250219	211600	17162034560	3570	3570	3570	3570	0
39	20250219	211500	17162034560	3570	3570	3570	3570	0
40	20250219	211400	17162034560	3570	3570	3570	3570	0
41	20250219	211300	17162034560	3570	3570	3570	3570	0
42	20250219	211200	17162034560	3570	3570	3570	3570	0
43	20250219	211100	17162034560	3570	3570	3570	3570	0
44	20250219	211000	17162034560	3570	3570	3570	3570	0
45	20250219	210900	17162034560	3570	3570	3570	3570	0
46	20250219	210800	17162034560	3570	3570	3570	3570	0
47	20250219	210700	17162034560	3570	3570	3570	3570	0
48	20250219	210600	17162034560	3570	3570	3570	3570	0
49	20250219	210500	17162034560	3570	3570	3570	3570	0
50	20250219	210400	17162034560	3570	3570	3570	3570	0
51	20250219	210300	17162034560	3570	3570	3570	3570	0
52	20250219	210200	17162034560	3570	3570	3570	3570	0
53	20250219	210100	17162034560	3570	3570	3570	3570	0
54	20250219	210000	17162034560	3570	3570	3570	3570	0
55	20250219	205900	17162034560	3570	3570	3570	3570	0
56	20250219	205800	17162034560	3570	3570	3570	3570	0
57	20250219	205700	17162034560	3570	3570	3570	3570	0
58	20250219	205600	17162034560	3570	3570	3570	3570	0
59	20250219	205500	17162034560	3570	3570	3570	3570	0
60	20250219	205400	17162034560	3570	3570	3570	3570	0
61	20250219	205300	17162034560	3570	3570	3570	3570	0
62	20250219	205200	17162034560	3570	3570	3570	3570	51046
63	20250219	205100	17162034560	3570	3570	3570	3570	0
64	20250219	205000	17162034560	3570	3570	3570	3570	0
65	20250219	204900	17162034560	3570	3570	3570	3570	0
66	20250219	204800	17162034560	3570	3570	3570	3570	0
67	20250219	204700	17162034560	3570	3570	3570	3570	0
68	20250219	204600	17162034560	3570	3570	3570	3570	0
69	20250219	204500	17162034560	3570	3570	3570	3570	0
70	20250219	204400	17162034560	3570	3570	3570	3570	0
71	20250219	204300	17162034560	3570	3570	3570	3570	0
72	20250219	204200	17162034560	3570	3570	3570	3570	0
73	20250219	204100	17162034560	3570	3570	3570	3570	0
74	20250219	204000	17162034560	3570	3570	3570	3570	0
75	20250219	203900	17162034560	3570	3570	3570	3570	0
76	20250219	203800	17162034560	3570	3570	3570	3570	0
77	20250219	203700	17162034560	3570	3570	3570	3570	0
78	20250219	203600	17162034560	3570	3570	3570	3570	0
79	20250219	203500	17162034560	3570	3570	3570	3570	0
80	20250219	203400	17162034560	3570	3570	3570	3570	0
81	20250219	203300	17162034560	3570	3570	3570	3570	0
82	20250219	203200	17162034560	3570	3570	3570	3570	0
83	20250219	203100	17162034560	3570	3570	3570	3570	0
84	20250219	203000	17162034560	3570	3570	3570	3570	0
85	20250219	202900	17162034560	3570	3570	3570	3570	0
86	20250219	202800	17162034560	3570	3570	3570	3570	0
87	20250219	202700	17162034560	3570	3570	3570	3570	0
88	20250219	202600	17162034560	3570	3570	3570	3570	0
89	20250219	202500	17162034560	3570	3570	3570	3570	0
90	20250219	202400	17162034560	3570	3570	3570	3570	0
91	20250219	202300	17162034560	3570	3570	3570	3570	0
92	20250219	202200	17162034560	3570	3570	3570	3570	51046
93	20250219	202100	17162034560	3570	3570	3570	3570	0
94	20250219	202000	17162034560	3570	3570	3570	3570	0
95	20250219	201900	17162034560	3570	3570	3570	3570	0
96	20250219	201800	17162034560	3570	3570	3570	3570	0
97	20250219	201700	17162034560	3570	3570	3570	3570	0
98	20250219	201600	17162034560	3570	3570	3570	3570	0
99	20250219	201500	17162034560	3570	3570	3570	3570	0
100	20250219	201400	17162034560	3570	3570	3570	3570	0
101	20250219	201300	17162034560	3570	3570	3570	3570	0
102	20250219	201200	17162034560	3570	3570	3570	3570	0
103	20250219	201100	17162034560	3570	3570	3570	3570	0
104	20250219	201000	17162034560	3570	3570	3570	3570	0
105	20250219	200900	17162034560	3570	3570	3570	3570	0
106	20250219	200800	17162034560	3570	3570	3570	3570	0
107	20250219	200700	17162034560	3570	3570	3570	3570	0
108	20250219	200600	17162034560	3570	3570	3570	3570	0
109	20250219	200500	17162034560	3570	3570	3570	3570	0
110	20250219	200400	17162034560	3570	3570	3570	3570	0
111	20250219	200300	17162034560	3570	3570	3570	3570	0
112	20250219	200200	17162034560	3570	3570	3570	3570	0
113	20250219	200100	17162034560	3570	3570	3570	3570	0
114	20250219	200000	17162034560	3570	3570	3570	3570	0
115	20250219	195900	17162034560	3570	3570	3570	3570	0
116	20250219	195800	17162034560	3570	3570	3570	3570	0
117	20250219	195700	17162034560	3570	3570	3570	3570	0
118	20250219	195600	17162034560	3570	3570	3570	3570	0
119	20250219	195500	17162034560	3570	3570	3570	3570	0
120	20250219	195400	17162034560	3570	3570	3570	3570	0
121	20250219	195300	17162034560	3570	3570	3570	3570	0
122	20250219	195200	17162034560	3570	3570	3570	3570	51046
123	20250219	195100	17162034560	3570	3570	3570	3570	0
124	20250219	195000	17162034560	3570	3570	3570	3570	0
125	20250219	194900	17162034560	3570	3570	3570	3570	0
126	20250219	194800	17162034560	3570	3570	3570	3570	0
127	20250219	194700	17162034560	3570	3570	3570	3570	0
128	20250219	194600	17162034560	3570	3570	3570	3570	0
129	20250219	194500	17162034560	3570	3570	3570	3570	0
130	20250219	194400	17162034560	3570	3570	3570	3570	0
131	20250219	194300	17162034560	3570	3570	3570	3570	0
132	20250219	194200	17162034560	3570	3570	3570	3570	0
133	20250219	194100	17162034560	3570	3570	3570	3570	0
134	20250219	194000	17162034560	3570	3570	3570	3570	0
135	20250219	193900	17162034560	3570	3570	3570	3570	0
136	20250219	193800	17162034560	3570	3570	3570	3570	0
137	20250219	193700	17162034560	3570	3570	3570	3570	0
138	20250219	193600	17162034560	3570	3570	3570	3570	0
139	20250219	193500	17162034560	3570	3570	3570	3570	0
140	20250219	193400	17162034560	3570	3570	3570	3570	0
141	20250219	193300	17162034560	3570	3570	3570	3570	0
142	20250219	193200	17162034560	3570	3570	3570	3570	0
143	20250219	193100	17162034560	3570	3570	3570	3570	0
144	20250219	193000	17162034560	3570	3570	3570	3570	0
145	20250219	192900	17162034560	3570	3570	3570	3570	0
146	20250219	192800	17162034560	3570	3570	3570	3570	0
147	20250219	192700	17162034560	3570	3570	3570	3570	0
148	20250219	192600	17162034560	3570	3570	3570	3570	0
149	20250219	192500	17162034560	3570	3570	3570	3570	0
150	20250219	192400	17162034560	3570	3570	3570	3570	0
151	20250219	192300	17162034560	3570	3570	3570	3570	0
152	20250219	192200	17162034560	3570	3570	3570	3570	51046
153	20250219	192100	17162034560	3570	3570	3570	3570	0
154	20250219	192000	17162034560	3570	3570	3570	3570	0
155	20250219	191900	17162034560	3570	3570	3570	3570	0
156	20250219	191800	17162034560	3570	3570	3570	3570	0
157	20250219	191700	17162034560	3570	3570	3570	3570	0
158	20250219	191600	17162034560	3570	3570	3570	3570	0
159	20250219	191500	17162034560	3570	3570	3570	3570	0
160	20250219	191400	17162034560	3570	3570	3570	3570	0
161	20250219	191300	17162034560	3570	3570	3570	3570	0
162	20250219	191200	17162034560	3570	3570	3570	3570	0
163	20250219	191100	17162034560	3570	3570	3570	3570	0
164	20250219	191000	17162034560	3570	3570	3570	3570	0
165	20250219	190900	17162034560	3570	3570	3570	3570	0
166	20250219	190800	17162034560	3570	3570	3570	3570	0
167	20250219	190700	17162034560	3570	3570	3570	3570	0
168	20250219	190600	17162034560	3570	3570	3570	3570	0
169	20250219	190500	17162034560	3570	3570	3570	3570	0
170	20250219	190400	17162034560	3570	3570	3570	3570	0
171	20250219	190300	17162034560	3570	3570	3570	3570	0
172	20250219	190200	17162034560	3570	3570	3570	3570	0
173	20250219	190100	17162034560	3570	3570	3570	3570	0
174	20250219	190000	17162034560	3570	3570	3570	3570	0
175	20250219	185900	17162034560	3570	3570	3570	3570	0
176	20250219	185800	17162034560	3570	3570	3570	3570	0
177	20250219	185700	17162034560	3570	3570	3570	3570	0
178	20250219	185600	17162034560	3570	3570	3570	3570	0
179	20250219	185500	17162034560	3570	3570	3570	3570	0
180	20250219	185400	17162034560	3570	3570	3570	3570	0
181	20250219	185300	17162034560	3570	3570	3570	3570	0
182	20250219	185200	17162034560	3570	3570	3570	3570	51046
183	20250219	185100	17162034560	3570	3570	3570	3570	0
184	20250219	185000	17162034560	3570	3570	3570	3570	0
185	20250219	184900	17162034560	3570	3570	3570	3570	0
186	20250219	184800	17162034560	3570	3570	3570	3570	0
187	20250219	184700	17162034560	3570	3570	3570	3570	0
188	20250219	184600	17162034560	3570	3570	3570	3570	0
189	20250219	184500	17162034560	3570	3570	3570	3570	0
190	20250219	184400	17162034560	3570	3570	3570	3570	0
191	20250219	184300	17162034560	3570	3570	3570	3570	0
192	20250219	184200	17162034560	3570	3570	3570	3570	0
193	20250219	184100	17162034560	3570	3570	3570	3570	0
194	20250219	184000	17162034560	3570	3570	3570	3570	0
195	20250219	183900	17162034560	3570	3570	3570	3570	0
196	20250219	183800	17162034560	3570	3570	3570	3570	0
197	20250219	183700	17162034560	3570	3570	3570	3570	0
198	20250219	183600	17162034560	3570	3570	3570	3570	0
199	20250219	183500	17162034560	3570	3570	3570	3570	0
200	20250219	183400	17162034560	3570	3570	3570	3570	0
201	20250219	183300	17162034560	3570	3570	3570	3570	0
202	20250219	183200	17162034560	3570	3570	3570	3570	0
203	20250219	183100	17162034560	3570	3570	3570	3570	0
204	20250219	183000	17162034560	3570	3570	3570	3570	0
205	20250219	182900	17162034560	3570	3570	3570	3570	0
206	20250219	182800	17162034560	3570	3570	3570	3570	0
207	20250219	182700	17162034560	3570	3570	3570	3570	0
208	20250219	182600	17162034560	3570	3570	3570	3570	0
209	20250219	182500	17162034560	3570	3570	3570	3570	0
210	20250219	182400	17162034560	3570	3570	3570	3570	0
211	20250219	182300	17162034560	3570	3570	3570	3570	0
212	20250219	182200	17162034560	3570	3570	3570	3570	51046
213	20250219	182100	17162034560	3570	3570	3570	3570	0
214	20250219	182000	17162034560	3570	3570	3570	3570	0
215	20250219	181900	17162034560	3570	3570	3570	3570	0
216	20250219	181800	17162034560	3570	3570	3570	3570	0
217	20250219	181700	17162034560	3570	3570	3570	3570	0
218	20250219	181600	17162034560	3570	3570	3570	3570	0
219	20250219	181500	17162034560	3570	3570	3570	3570	0
220	20250219	181400	17162034560	3570	3570	3570	3570	0
221	20250219	181300	17162034560	3570	3570	3570	3570	0
222	20250219	181200	17162034560	3570	3570	3570	3570	0
223	20250219	181100	17162034560	3570	3570	3570	3570	0
224	20250219	181000	17162034560	3570	3570	3570	3570	0
225	20250219	180900	17162034560	3570	3570	3570	3570	0
226	20250219	180800	17162034560	3570	3570	3570	3570	0
227	20250219	180700	17162034560	3570	3570	3570	3570	0
228	20250219	180600	17162034560	3570	3570	3570	3570	0
229	20250219	180500	17162034560	3570	3570	3570	3570	0
230	20250219	180400	17162034560	3570	3570	3570	3570	0
231	20250219	180300	17162034560	3570	3570	3570	3570	0
232	20250219	180200	17162034560	3570	3570	3570	3570	0
233	20250219	180100	17162034560	3570	3570	3570	3570	0
234	20250219	180000	17162034560	3570	3570	3570	3570	0
235	20250219	175900	17162034560	3570	3570	3570	3570	0
236	20250219	175800	17162034560	3570	3570	3570	3570	0
237	20250219	175700	17162034560	3570	3570	3570	3570	0
238	20250219	175600	17162034560	3570	3570	3570	3570	0
239	20250219	175500	17162034560	3570	3570	3570	3570	0
240	20250219	175400	17162034560	3570	3570	3570	3570	0
241	20250219	175300	17162034560	3570	3570	3570	3570	0
242	20250219	175200	17162034560	3570	3570	3570	3570	51046
243	20250219	175100	17162034560	3570	3570	3570	3570	0
244	20250219	175000	17162034560	3570	3570	3570	3570	0
245	20250219	174900	17162034560	3570	3570	3570	3570	0
246	20250219	174800	17162034560	3570	3570	3570	3570	0
247	20250219	174700	17162034560	3570	3570	3570	3570	0
248	20250219	174600	17162034560	3570	3570	3570	3570	0
249	20250219	174500	17162034560	3570	3570	3570	3570	0
250	20250219	174400	17162034560	3570	3570	3570	3570	0
251	20250219	174300	17162034560	3570	3570	3570	3570	0
252	20250219	174200	17162034560	3570	3570	3570	3570	0
253	20250219	174100	17162034560	3570	3570	3570	3570	0
254	20250219	174000	17162034560	3570	3570	3570	3570	0
255	20250219	173900	17162034560	3570	3570	3570	3570	0
256	20250219	173800	17162034560	3570	3570	3570	3570	0
257	20250219	173700	17162034560	3570	3570	3570	3570	0
258	20250219	173600	17162034560	3570	3570	3570	3570	0
259	20250219	173500	17162034560	3570	3570	3570	3570	0
260	20250219	173400	17162034560	3570	3570	3570	3570	0
261	20250219	173300	17162034560	3570	3570	3570	3570	0
262	20250219	173200	17162034560	3570	3570	3570	3570	0
263	20250219	173100	17162034560	3570	3570	3570	3570	0
264	20250219	173000	17162034560	3570	3570	3570	3570	0
265	20250219	172900	17162034560	3570	3570	3570	3570	0
266	20250219	172800	17162034560	3570	3570	3570	3570	0
267	20250219	172700	17162034560	3570	3570	3570	3570	0
268	20250219	172600	17162034560	3570	3570	3570	3570	0
269	20250219	172500	17162034560	3570	3570	3570	3570	0
270	20250219	172400	17162034560	3570	3570	3570	3570	0
271	20250219	172300	17162034560	3570	3570	3570	3570	0
272	20250219	172200	17162034560	3570	3570	3570	3570	51046
273	20250219	172100	17162034560	3570	3570	3570	3570	0
274	20250219	172000	17162034560	3570	3570	3570	3570	0
275	20250219	171900	17162034560	3570	3570	3570	3570	0
276	20250219	171800	17162034560	3570	3570	3570	3570	0
277	20250219	171700	17162034560	3570	3570	3570	3570	0
278	20250219	171600	17162034560	3570	3570	3570	3570	0
279	20250219	171500	17162034560	3570	3570	3570	3570	0
280	20250219	171400	17162034560	3570	3570	3570	3570	0
281	20250219	171300	17162034560	3570	3570	3570	3570	0
282	20250219	171200	17162034560	3570	3570	3570	3570	0
283	20250219	171100	17162034560	3570	3570	3570	3570	0
284	20250219	171000	17162034560	3570	3570	3570	3570	0
285	20250219	170900	17162034560	3570	3570	3570	3570	0
286	20250219	170800	17162034560	3570	3570	3570	3570	0
287	20250219	170700	17162034560	3570	3570	3570	3570	0
288	20250219	170600	17162034560	3570	3570	3570	3570	0
289	20250219	170500	17162034560	3570	3570	3570	3570	0
290	20250219	170400	17162034560	3570	3570	3570	3570	0
291	20250219	170300	17162034560	3570	3570	3570	3570	0
292	20250219	170200	17162034560	3570	3570	3570	3570	0
293	20250219	170100	17162034560	3570	3570	3570	3570	0
294	20250219	170000	17162034560	3570	3570	3570	3570	0
295	20250219	165900	17162034560	3570	3570	3570	3570	0
296	20250219	165800	17162034560	3570	3570	3570	3570	0
297	20250219	165700	17162034560	3570	3570	3570	3570	0
298	20250219	165600	17162034560	3570	3570	3570	3570	0
299	20250219	165500	17162034560	3570	3570	3570	3570	0
300	20250219	165400	17162034560	3570	3570	3570	3570	0
301	20250219	165300	17162034560	3570	3570	3570	3570	0
302	20250219	165200	17162034560	3570	3570	3570	3570	51046
303	20250219	165100	17162034560	3570	3570	3570	3570	0
304	20250219	165000	17162034560	3570	3570	3570	3570	0
305	20250219	164900	17162034560	3570	3570	3570	3570	0
306	20250219	164800	17162034560	3570	3570	3570	3570	0
307	20250219	164700	17162034560	3570	3570	3570	3570	0
308	20250219	164600	17162034560	3570	3570	3570	3570	0
309	20250219	164500	17162034560	3570	3570	3570	3570	0
310	20250219	164400	17162034560	3570	3570	3570	3570	0
311	20250219	164300	17162034560	3570	3570	3570	3570	0
312	20250219	164200	17162034560	3570	3570	3570	3570	0
313	20250219	164100	17162034560	3570	3570	3570	3570	0
314	20250219	164000	17162034560	3570	3570	3570	3570	0
315	20250219	163900	17162034560	3570	3570	3570	3570	0
316	20250219	163800	17162034560	3570	3570	3570	3570	0
317	20250219	163700	17162034560	3570	3570	3570	3570	0
318	20250219	163600	17162034560	3570	3570	3570	3570	0
319	20250219	163500	17162034560	3570	3570	3570	3570	0
320	20250219	163400	17162034560	3570	3570	3570	3570	0
321	20250219	163300	17162034560	3570	3570	3570	3570	0
322	20250219	163200	17162034560	3570	3570	3570	3570	0
323	20250219	163100	17162034560	3570	3570	3570	3570	0
324	20250219	163000	17162034560	3570	3570	3570	3570	0
325	20250219	162900	17162034560	3570	3570	3570	3570	0
326	20250219	162800	17162034560	3570	3570	3570	3570	0
327	20250219	162700	17162034560	3570	3570	3570	3570	0
328	20250219	162600	17162034560	3570	3570	3570	3570	0
329	20250219	162500	17162034560	3570	3570	3570	3570	0
330	20250219	162400	17162034560	3570	3570	3570	3570	0
331	20250219	162300	17162034560	3570	3570	3570	3570	0
332	20250219	162200	17162034560	3570	3570	3570	3570	51046
333	20250219	162100	17162034560	3570	3570	3570	3570	0
334	20250219	162000	17162034560	3570	3570	3570	3570	0
335	20250219	161900	17162034560	3570	3570	3570	3570	0
336	20250219	161800	17162034560	3570	3570	3570	3570	0
337	20250219	161700	17162034560	3570	3570	3570	3570	0
338	20250219	161600	17162034560	3570	3570	3570	3570	0
339	20250219	161500	17162034560	3570	3570	3570	3570	0
340	20250219	161400	17162034560	3570	3570	3570	3570	0
341	20250219	161300	17162034560	3570	3570	3570	3570	0
342	20250219	161200	17162034560	3570	3570	3570	3570	0
343	20250219	161100	17162034560	3570	3570	3570	3570	0
344	20250219	161000	17162034560	3570	3570	3570	3570	0
345	20250219	160900	17162034560	3570	3570	3570	3570	0
346	20250219	160800	17162034560	3570	3570	3570	3570	0
347	20250219	160700	17162034560	3570	3570	3570	3570	0
348	20250219	160600	17162034560	3570	3570	3570	3570	0
349	20250219	160500	17162034560	3570	3570	3570	3570	0
350	20250219	160400	17162034560	3570	3570	3570	3570	0
351	20250219	160300	17162034560	3570	3570	3570	3570	0
352	20250219	160200	17162034560	3570	3570	3570	3570	0
353	20250219	160100	17162034560	3570	3570	3570	3570	0
354	20250219	160000	17162034560	3570	3570	3570	3570	0
355	20250219	155900	17162034560	3570	3570	3570	3570	0
356	20250219	155800	17162034560	3570	3570	3570	3570	0
357	20250219	155700	17162034560	3570	3570	3570	3570	0
358	20250219	155600	17162034560	3570	3570	3570	3570	0
359	20250219	155500	17162034560	3570	3570	3570	3570	0
360	20250219	155400	17162034560	3570	3570	3570	3570	0
361	20250219	155300	17162034560	3570	3570	3570	3570	0
362	20250219	155200	17162034560	3570	3570	3570	3570	51046
363	20250219	155100	17162034560	3570	3570	3570	3570	0
364	20250219	155000	17162034560	3570	3570	3570	3570	0
365	20250219	154900	17162034560	3570	3570	3570	3570	0
366	20250219	154800	17162034560	3570	3570	3570	3570	0
367	20250219	154700	17162034560	3570	3570	3570	3570	0
368	20250219	154600	17162034560	3570	3570	3570	3570	0
369	20250219	154500	17162034560	3570	3570	3570	3570	0
370	20250219	154400	17162034560	3570	3570	3570	3570	0
371	20250219	154300	17162034560	3570	3570	3570	3570	0
372	20250219	154200	17162034560	3570	3570	3570	3570	0
373	20250219	154100	17162034560	3570	3570	3570	3570	0
374	20250219	154000	17162034560	3570	3570	3570	3570	0
375	20250219	153900	17162034560	3570	3570	3570	3570	0
376	20250219	153800	17162034560	3570	3570	3570	3570	0
377	20250219	153700	17162034560	3570	3570	3570	3570	0
378	20250219	153600	17162034560	3570	3570	3570	3570	0
379	20250219	153500	17162034560	3570	3570	3570	3570	0
380	20250219	153400	17162034560	3570	3570	3570	3570	0
381	20250219	153300	17162034560	3570	3570	3570	3570	0
382	20250219	153200	17162034560	3570	3570	3570	3570	0
383	20250219	153100	17162034560	3570	3570	3570	3570	0
384	20250219	153000	17162034560	3570	3570	3570	3570	51046
385	20250219	152900	16979800340	3580	3580	3580	3580	0
386	20250219	152800	16979800340	3580	3580	3580	3580	0
387	20250219	152700	16979800340	3580	3580	3580	3580	0
388	20250219	152600	16979800340	3580	3580	3580	3580	0
389	20250219	152500	16979800340	3580	3580	3580	3580	0
390	20250219	152400	16979800340	3580	3580	3580	3580	0
391	20250219	152300	16979800340	3580	3580	3580	3580	0
392	20250219	152200	16979800340	3580	3580	3580	3580	0
393	20250219	152100	16979800340	3580	3580	3580	3580	0
394	20250219	152000	16979800340	3580	3580	3580	3580	0
395	20250219	151900	16979800340	3580	3560	3580	3560	7000
396	20250219	151800	16954826175	3565	3565	3565	3555	5511
397	20250219	151700	16935216410	3565	3560	3570	3555	8182
398	20250219	151600	16906111355	3560	3560	3575	3560	3735
399	20250219	151500	16892807225	3565	3560	3575	3560	835
400	20250219	151400	16889830205	3575	3570	3575	3570	895
401	20250219	151300	16886631995	3560	3560	3570	3555	1021
402	20250219	151200	16882992535	3560	3570	3570	3555	4036
403	20250219	151100	16868625315	3570	3570	3570	3565	3335
404	20250219	151000	16856728120	3570	3555	3570	3555	2249
405	20250219	150900	16848729700	3555	3575	3575	3555	2482
406	20250219	150800	16839896025	3565	3580	3585	3565	1683
407	20250219	150700	16833884135	3585	3585	3585	3575	1480
408	20250219	150600	16828585735	3580	3580	3585	3580	1619
409	20250219	150500	16822781835	3585	3585	3585	3585	1523
410	20250219	150400	16817321880	3585	3575	3590	3570	1702
411	20250219	150300	16811220385	3585	3580	3585	3570	3218
412	20250219	150200	16799715745	3585	3580	3590	3580	2575
413	20250219	150100	16790485440	3580	3580	3585	3580	566
414	20250219	150000	16788459150	3580	3570	3580	3560	1545
415	20250219	145900	16782944115	3565	3570	3575	3565	3175
416	20250219	145800	16771613690	3570	3570	3575	3570	430
417	20250219	145700	16770077855	3580	3575	3580	3570	868
418	20250219	145600	16766975200	3590	3585	3590	3575	1178
419	20250219	145500	16762756115	3585	3580	3585	3580	680
420	20250219	145400	16760319285	3580	3570	3580	3570	53
421	20250219	145300	16760130065	3570	3580	3580	3570	526
422	20250219	145200	16758251795	3580	3570	3580	3570	450
423	20250219	145100	16756643790	3570	3565	3575	3555	1698
424	20250219	145000	16750594400	3565	3560	3570	3560	1322
425	20250219	144900	16745883515	3560	3560	3570	3560	1566
426	20250219	144800	16740307055	3560	3580	3580	3560	3886
427	20250219	144700	16726438280	3580	3565	3580	3555	910
428	20250219	144600	16723187395	3565	3560	3565	3560	1136
429	20250219	144500	16719143210	3560	3565	3565	3555	436
430	20250219	144400	16717592435	3565	3550	3570	3550	1126
431	20250219	144300	16713580895	3545	3545	3565	3545	979
432	20250219	144200	16710104850	3540	3575	3580	3540	8043
433	20250219	144100	16681480440	3575	3600	3600	3575	3516
434	20250219	144000	16668867410	3600	3595	3600	3595	699
435	20250219	143900	16666354380	3595	3595	3600	3595	953
436	20250219	143800	16662928320	3595	3585	3595	3580	2818
437	20250219	143700	16652808760	3585	3590	3595	3585	778
438	20250219	143600	16650015940	3580	3580	3590	3580	3380
439	20250219	143500	16637897845	3590	3575	3595	3570	1310
440	20250219	143400	16633215010	3570	3605	3605	3570	9019
441	20250219	143300	16600922010	3605	3605	3610	3600	1966
442	20250219	143200	16593835110	3605	3590	3610	3590	2333
443	20250219	143100	16585430995	3600	3615	3620	3590	9602
444	20250219	143000	16550814590	3620	3580	3630	3580	19119
445	20250219	142900	16481831465	3580	3555	3590	3555	4522
446	20250219	142800	16465622800	3580	3570	3590	3555	6981
447	20250219	142700	16440680915	3560	3555	3570	3540	9538
448	20250219	142600	16406776965	3560	3575	3575	3560	4665
449	20250219	142500	16390140085	3575	3580	3580	3565	1258
450	20250219	142400	16385647840	3580	3590	3600	3555	30609
451	20250219	142300	16276174550	3590	3630	3645	3585	40115
452	20250219	142200	16131317535	3630	3590	3650	3585	72461
453	20250219	142100	15868718170	3585	3575	3595	3575	4461
454	20250219	142000	15852711850	3575	3565	3575	3565	324
455	20250219	141900	15851555415	3565	3580	3580	3565	2345
456	20250219	141800	15843186900	3575	3575	3585	3575	504
457	20250219	141700	15841382235	3585	3580	3585	3580	2471
458	20250219	141600	15832534565	3585	3580	3590	3580	6294
459	20250219	141500	15809973260	3580	3575	3580	3575	1600
460	20250219	141400	15804245525	3580	3565	3580	3565	1678
461	20250219	141300	15798248145	3565	3570	3575	3565	1548
462	20250219	141200	15792728145	3570	3570	3575	3570	2004
463	20250219	141100	15785573505	3575	3570	3575	3565	2088
464	20250219	141000	15778117790	3575	3580	3580	3565	1510
465	20250219	140900	15772718960	3580	3560	3580	3560	4347
466	20250219	140800	15757201855	3560	3560	3560	3560	1656
467	20250219	140700	15751306495	3560	3555	3560	3555	1578
468	20250219	140600	15745693785	3550	3550	3550	3550	157
469	20250219	140500	15745136435	3550	3550	3550	3550	1313
470	20250219	140400	15740475285	3545	3550	3550	3545	1227
471	20250219	140300	15736119510	3555	3560	3560	3530	375
472	20250219	140200	15734792500	3560	3560	3560	3555	1182
473	20250219	140100	15730584585	3535	3535	3560	3535	7609
474	20250219	140000	15703616955	3535	3540	3540	3535	1374
475	20250219	135900	15698759350	3540	3545	3545	3540	16
476	20250219	135800	15698702705	3540	3545	3545	3540	2
477	20250219	135700	15698695620	3535	3540	3545	3535	2428
478	20250219	135600	15690106170	3540	3540	3545	3535	907
479	20250219	135500	15686897625	3540	3535	3545	3535	1762
480	20250219	135400	15680667350	3545	3545	3545	3535	147
481	20250219	135300	15680146735	3545	3540	3545	3540	232
482	20250219	135200	15679325310	3540	3540	3550	3535	2524
483	20250219	135100	15670390320	3545	3550	3550	3540	1001
484	20250219	135000	15666841870	3550	3545	3550	3540	1032
485	20250219	134900	15663181495	3545	3550	3550	3545	721
486	20250219	134800	15660622450	3550	3545	3550	3545	2146
487	20250219	134700	15653012010	3545	3545	3545	3545	1662
488	20250219	134600	15647120220	3540	3550	3550	3540	819
489	20250219	134500	15644213540	3545	3545	3545	3540	872
490	20250219	134400	15641122660	3530	3530	3530	3525	1507
491	20250219	134300	15635809095	3530	3535	3535	3530	1441
492	20250219	134200	15630720940	3540	3540	3545	3530	3701
493	20250219	134100	15617623925	3540	3535	3540	3530	1562
494	20250219	134000	15612101925	3535	3535	3535	3530	1070
495	20250219	133900	15608321190	3535	3525	3540	3525	5912
496	20250219	133800	15587442060	3525	3520	3525	3520	1730
497	20250219	133700	15581350915	3520	3510	3520	3510	468
498	20250219	133600	15579705780	3510	3515	3515	3510	1325
499	20250219	133500	15575053655	3515	3510	3520	3505	2233
500	20250219	133400	15567214790	3510	3500	3510	3500	1160
501	20250219	133300	15563152115	3510	3500	3510	3500	1220
502	20250219	133200	15558871360	3505	3510	3510	3505	896
503	20250219	133100	15555726455	3510	3510	3510	3510	132
504	20250219	133000	15555263135	3510	3500	3510	3500	641
505	20250219	132900	15553018415	3510	3510	3520	3505	1064
506	20250219	132800	15549284385	3520	3505	3520	3500	3783
507	20250219	132700	15536024040	3505	3485	3505	3480	6693
508	20250219	132600	15512638585	3485	3490	3495	3480	6551
509	20250219	132500	15489801650	3490	3505	3510	3490	10536
510	20250219	132400	15452937585	3510	3510	3510	3505	1898
511	20250219	132300	15446277015	3505	3505	3510	3505	478
512	20250219	132200	15444600135	3510	3505	3510	3505	1351
513	20250219	132100	15439862885	3505	3525	3525	3505	2814
514	20250219	132000	15429979185	3530	3525	3530	3515	362
515	20250219	131900	15428704455	3525	3525	3525	3525	580
516	20250219	131800	15426659955	3525	3510	3525	3510	1310
517	20250219	131700	15422061495	3510	3515	3515	3510	6272
518	20250219	131600	15400038085	3515	3515	3525	3510	7115
519	20250219	131500	15375038330	3525	3525	3525	3515	6576
520	20250219	131400	15351915045	3525	3535	3535	3520	3441
521	20250219	131300	15339782445	3535	3535	3540	3535	1224
522	20250219	131200	15335455455	3535	3545	3545	3535	373
523	20250219	131100	15334136560	3550	3540	3555	3540	2149
524	20250219	131000	15326525935	3540	3535	3540	3535	621
525	20250219	130900	15324327605	3540	3535	3540	3535	949
526	20250219	130800	15320970880	3540	3550	3550	3530	52
527	20250219	130700	15320787150	3525	3550	3550	3525	13096
528	20250219	130600	15274446675	3550	3555	3565	3545	3838
529	20250219	130500	15260828895	3555	3555	3555	3555	1
530	20250219	130400	15260825340	3570	3570	3570	3560	644
531	20250219	130300	15258528140	3570	3565	3570	3555	273
532	20250219	130200	15257554430	3565	3570	3580	3560	2554
533	20250219	130100	15248446455	3580	3565	3585	3560	4003
534	20250219	130000	15234136170	3580	3565	3580	3560	4316
535	20250219	125900	15218738120	3565	3555	3565	3545	1038
536	20250219	125800	15215045570	3555	3555	3555	3545	1980
537	20250219	125700	15208011080	3560	3550	3560	3550	1300
538	20250219	125600	15203389890	3555	3560	3560	3555	1673
539	20250219	125500	15197441200	3560	3560	3565	3535	1785
540	20250219	125400	15191111010	3565	3550	3575	3550	8331
541	20250219	125300	15161435650	3550	3550	3550	3540	340
542	20250219	125200	15160229110	3550	3550	3550	3540	1255
543	20250219	125100	15155785430	3550	3545	3550	3540	1614
544	20250219	125000	15150063765	3545	3535	3545	3535	427
545	20250219	124900	15148550590	3535	3540	3540	3535	1452
546	20250219	124800	15143416820	3545	3540	3545	3540	5
547	20250219	124700	15143399105	3545	3540	3545	3535	1394
548	20250219	124600	15138464800	3540	3540	3540	3535	430
549	20250219	124500	15136943135	3540	3540	3540	3535	116
550	20250219	124400	15136532665	3535	3545	3545	3535	750
551	20250219	124300	15133879165	3545	3535	3545	3535	669
552	20250219	124200	15131510345	3535	3540	3545	3535	1376
553	20250219	124100	15126644035	3540	3545	3545	3540	4957
554	20250219	124000	15109079150	3545	3550	3550	3545	1933
555	20250219	123900	15102223795	3555	3555	3555	3555	5
556	20250219	123800	15102206020	3550	3550	3550	3545	818
557	20250219	123700	15099302125	3555	3545	3555	3540	1986
558	20250219	123600	15092259450	3545	3555	3555	3540	4124
559	20250219	123500	15077642140	3555	3555	3565	3555	641
560	20250219	123400	15075363175	3560	3560	3565	3555	703
561	20250219	123300	15072862235	3565	3560	3565	3550	585
562	20250219	123200	15070778740	3560	3550	3560	3545	1090
563	20250219	123100	15066910170	3550	3540	3550	3540	620
564	20250219	123000	15064709230	3540	3540	3545	3540	1358
565	20250219	122900	15059899520	3545	3545	3545	3545	2634
566	20250219	122800	15050561990	3545	3545	3545	3545	1258
567	20250219	122700	15046102380	3545	3545	3545	3540	645
568	20250219	122600	15043816545	3545	3555	3555	3545	1378
569	20250219	122500	15038921315	3560	3545	3565	3540	2710
570	20250219	122400	15029300000	3540	3535	3550	3535	1865
571	20250219	122300	15022697720	3535	3540	3545	3535	3328
572	20250219	122200	15010917080	3550	3555	3560	3535	15804
573	20250219	122100	14954904365	3555	3570	3575	3555	5335
574	20250219	122000	14935911350	3570	3575	3575	3570	440
575	20250219	121900	14934339100	3570	3580	3580	3570	310
576	20250219	121800	14933232300	3580	3565	3580	3560	3625
577	20250219	121700	14920289320	3565	3565	3570	3560	2311
578	20250219	121600	14912052340	3570	3570	3570	3570	14
579	20250219	121500	14912002360	3570	3570	3570	3560	524
580	20250219	121400	14910135060	3570	3565	3570	3560	2240
581	20250219	121300	14902159340	3565	3570	3570	3565	1630
582	20250219	121200	14896341040	3575	3570	3575	3570	16
583	20250219	121100	14896283870	3575	3575	3575	3570	166
584	20250219	121000	14895690440	3570	3565	3570	3560	3349
585	20250219	120900	14883750120	3565	3575	3575	3565	2386
586	20250219	120800	14875240710	3570	3575	3580	3570	2263
587	20250219	120700	14867158870	3575	3570	3580	3565	310
588	20250219	120600	14866051170	3565	3580	3590	3565	8822
589	20250219	120500	14834510330	3590	3580	3595	3570	1376
590	20250219	120400	14829572905	3585	3580	3625	3565	16577
591	20250219	120300	14769824045	3590	3555	3595	3555	6073
592	20250219	120200	14748116255	3560	3565	3565	3555	4195
593	20250219	120100	14733184140	3575	3565	3580	3560	7607
594	20250219	120000	14706058460	3570	3555	3570	3555	2416
595	20250219	115900	14697461950	3555	3550	3560	3550	2841
596	20250219	115800	14687372060	3560	3560	3570	3540	7410
597	20250219	115700	14661050565	3570	3555	3570	3550	2695
598	20250219	115600	14651448565	3570	3550	3570	3550	4895
599	20250219	115500	14634034105	3550	3545	3550	3540	3270
600	20250219	115400	14622440130	3545	3555	3555	3540	4954
601	20250219	115300	14604879195	3555	3545	3560	3545	23152
602	20250219	115200	14522699805	3540	3560	3565	3535	25850
603	20250219	115100	14430996090	3575	3585	3585	3555	19723
604	20250219	115000	14360579665	3585	3605	3605	3585	28789
605	20250219	114900	14256986975	3615	3620	3620	3600	10055
606	20250219	114800	14220744140	3610	3620	3625	3605	6779
607	20250219	114700	14196250310	3615	3620	3620	3615	3290
608	20250219	114600	14184348000	3615	3620	3620	3615	1678
609	20250219	114500	14178280635	3615	3615	3620	3610	1009
610	20250219	114400	14174635175	3610	3620	3625	3610	1294
611	20250219	114300	14169959545	3625	3620	3625	3605	3778
612	20250219	114200	14156290150	3610	3640	3650	3605	13855
613	20250219	114100	14106040590	3630	3615	3655	3610	7291
614	20250219	114000	14079547825	3610	3605	3615	3600	7656
615	20250219	113900	14051918080	3605	3610	3610	3605	2418
616	20250219	113800	14043192790	3615	3610	3615	3610	1276
617	20250219	113700	14038586340	3610	3610	3615	3600	6747
618	20250219	113600	14014265635	3615	3610	3615	3605	4633
619	20250219	113500	13997554120	3610	3610	3615	3605	3432
620	20250219	113400	13985165670	3610	3615	3615	3605	2771
621	20250219	113300	13975164135	3615	3610	3615	3610	5851
622	20250219	113200	13954025300	3615	3615	3620	3610	2070
623	20250219	113100	13946537140	3620	3615	3625	3615	771
624	20250219	113000	13943747730	3625	3615	3630	3615	2142
625	20250219	112900	13935995620	3610	3635	3635	3610	5301
626	20250219	112800	13916801015	3635	3635	3640	3625	1153
627	20250219	112700	13912614060	3635	3620	3635	3620	3450
628	20250219	112600	13900109730	3625	3615	3625	3615	4480
629	20250219	112500	13883892270	3615	3620	3640	3605	33565
630	20250219	112400	13762505980	3620	3650	3655	3620	12956
631	20250219	112300	13715479615	3650	3655	3655	3650	4090
632	20250219	112200	13700547300	3655	3650	3660	3650	2788
633	20250219	112100	13690357035	3650	3650	3660	3645	9105
634	20250219	112000	13657083690	3660	3665	3665	3650	5213
635	20250219	111900	13638008820	3665	3655	3680	3655	10473
636	20250219	111800	13599637615	3660	3685	3685	3655	19456
637	20250219	111700	13528236570	3685	3700	3700	3685	9908
638	20250219	111600	13491673040	3700	3705	3705	3700	5724
639	20250219	111500	13470473195	3710	3710	3715	3710	3157
640	20250219	111400	13458755680	3715	3710	3725	3705	3158
641	20250219	111300	13447032805	3725	3720	3725	3710	1941
642	20250219	111200	13439825265	3725	3735	3735	3725	1463
643	20250219	111100	13434373180	3740	3735	3745	3730	2721
644	20250219	111000	13424203460	3735	3720	3740	3720	11603
645	20250219	110900	13380837130	3725	3715	3740	3705	7569
646	20250219	110800	13352633615	3705	3705	3725	3705	4739
647	20250219	110700	13335058305	3710	3725	3725	3705	3526
648	20250219	110600	13321956920	3720	3715	3725	3705	4083
649	20250219	110500	13306803085	3720	3710	3730	3710	2213
650	20250219	110400	13298592375	3730	3715	3735	3710	6232
651	20250219	110300	13275458160	3735	3730	3735	3715	3368
652	20250219	110200	13262927410	3735	3705	3735	3705	7645
653	20250219	110100	13234501710	3705	3735	3735	3700	11339
654	20250219	110000	13192408900	3740	3745	3745	3725	1733
655	20250219	105900	13185939780	3745	3725	3750	3720	2395
656	20250219	105800	13176995840	3725	3730	3740	3720	7361
657	20250219	105700	13149588935	3735	3765	3765	3730	13128
658	20250219	105600	13100410520	3760	3760	3770	3755	4212
659	20250219	105500	13084568695	3765	3760	3770	3750	4785
660	20250219	105400	13066591310	3770	3775	3780	3745	15101
661	20250219	105300	13009775440	3770	3780	3785	3765	10021
662	20250219	105200	12971941505	3770	3750	3780	3750	8254
663	20250219	105100	12940888390	3755	3750	3765	3745	6987
664	20250219	105000	12914650190	3755	3760	3760	3750	1954
665	20250219	104900	12907310100	3760	3765	3765	3750	6573
666	20250219	104800	12882592245	3765	3790	3795	3765	17989
667	20250219	104700	12814625705	3785	3750	3785	3745	19647
668	20250219	104600	12740632000	3750	3755	3765	3735	9240
669	20250219	104500	12705987075	3750	3730	3755	3730	4742
670	20250219	104400	12688264140	3730	3735	3740	3730	3453
671	20250219	104300	12675371560	3730	3745	3750	3715	10662
672	20250219	104200	12635499735	3750	3765	3775	3735	9624
673	20250219	104100	12599327165	3775	3710	3775	3705	23910
674	20250219	104000	12509552485	3710	3705	3715	3705	1128
675	20250219	103900	12505369715	3705	3720	3725	3700	5213
676	20250219	103800	12485990185	3725	3700	3740	3680	4747
677	20250219	103700	12468352340	3690	3695	3695	3675	28988
678	20250219	103600	12361633765	3695	3705	3715	3695	13836
679	20250219	103500	12310388475	3710	3735	3735	3705	6711
680	20250219	103400	12285460540	3725	3740	3740	3725	2186
681	20250219	103300	12277293125	3740	3715	3750	3715	3234
682	20250219	103200	12265232850	3735	3730	3735	3715	5701
683	20250219	103100	12244004555	3740	3755	3755	3725	11389
684	20250219	103000	12201380930	3755	3755	3780	3745	10294
685	20250219	102900	12162606970	3755	3735	3765	3730	15236
686	20250219	102800	12105442465	3730	3715	3735	3710	4876
687	20250219	102700	12087287220	3710	3725	3725	3705	4229
688	20250219	102600	12071574900	3720	3715	3750	3705	18393
689	20250219	102500	12003100055	3720	3695	3725	3690	9292
690	20250219	102400	11968664830	3695	3705	3710	3690	6982
691	20250219	102300	11942829400	3705	3695	3730	3685	12731
692	20250219	102200	11895680410	3695	3690	3700	3675	16712
693	20250219	102100	11834059565	3695	3765	3765	3695	65268
694	20250219	102000	11591543980	3770	3780	3785	3760	14481
695	20250219	101900	11536936615	3785	3755	3795	3750	10079
696	20250219	101800	11498871595	3760	3750	3760	3750	4266
697	20250219	101700	11482869140	3760	3755	3760	3730	31657
698	20250219	101600	11364357835	3750	3760	3765	3750	26138
699	20250219	101500	11266200720	3760	3790	3795	3760	19512
700	20250219	101400	11192643825	3790	3800	3800	3775	20096
701	20250219	101300	11116627805	3800	3800	3820	3800	10414
702	20250219	101200	11077029100	3800	3800	3815	3780	18504
703	20250219	101100	11006960500	3795	3815	3830	3795	14847
704	20250219	101000	10950436275	3815	3830	3850	3815	33305
705	20250219	100900	10822854720	3825	3790	3855	3790	20919
706	20250219	100800	10742863610	3800	3815	3865	3780	87441
707	20250219	100700	10409671945	3815	3885	3890	3815	80690
708	20250219	100600	10099188145	3890	3900	3905	3855	31584
709	20250219	100500	9976559350	3885	3880	3910	3865	38754
710	20250219	100400	9825700900	3895	3880	3920	3870	99039
711	20250219	100300	9439567005	3890	3840	3900	3830	70521
712	20250219	100200	9167073300	3840	3800	3845	3795	51449
713	20250219	100100	8970178060	3800	3760	3805	3750	44068
714	20250219	100000	8803325975	3765	3800	3810	3755	67168
715	20250219	095900	8549517620	3800	3880	3885	3765	120619
716	20250219	095800	8089728795	3885	3935	3945	3850	118313
717	20250219	095700	7628990575	3935	3935	3970	3905	126779
718	20250219	095600	7129927175	3935	3980	3990	3900	170309
719	20250219	095500	6458511680	3975	3895	4000	3880	229710
720	20250219	095400	5553444795	3895	3810	3940	3800	188733
721	20250219	095300	4823891840	3810	3800	3830	3775	55490
722	20250219	095200	4612969100	3785	3775	3855	3755	101761
723	20250219	095100	4225580110	3775	3880	3895	3725	217539
724	20250219	095000	3394217510	3880	3835	3900	3820	57339
725	20250219	094900	3173347370	3900	3900	3900	3900	0
726	20250219	094800	3173347370	3900	3775	3900	3740	162266
727	20250219	094700	2554769780	3775	3625	3840	3625	295888
728	20250219	094600	1450346975	3625	3550	3670	3535	132812
729	20250219	094500	973080035	3535	3535	3535	3535	0
730	20250219	094400	973080035	3535	3495	3535	3460	11129
731	20250219	094300	934164905	3500	3530	3530	3465	29529
732	20250219	094200	830958435	3530	3370	3535	3370	66330
733	20250219	094100	601416045	3370	3370	3370	3370	62
734	20250219	094000	601207105	3380	3380	3385	3380	240
735	20250219	093900	600395900	3380	3380	3380	3360	2056
736	20250219	093800	593481720	3375	3385	3385	3365	503
737	20250219	093700	591789085	3365	3380	3380	3365	1016
738	20250219	093600	588366475	3390	3385	3390	3370	3869
739	20250219	093500	575296135	3395	3395	3395	3390	64
740	20250219	093400	575078920	3395	3380	3400	3375	1543
741	20250219	093300	569866340	3375	3365	3375	3365	320
742	20250219	093200	568786535	3375	3370	3375	3365	256
743	20250219	093100	567924880	3375	3385	3385	3375	239
744	20250219	093000	567117925	3385	3410	3415	3360	1440
745	20250219	092900	562249015	3420	3350	3420	3350	3894
746	20250219	092800	549107245	3350	3345	3350	3345	73
747	20250219	092700	548862845	3360	3360	3360	3345	1059
748	20250219	092600	545312060	3365	3360	3375	3360	7
749	20250219	092500	545288500	3375	3365	3375	3355	667
750	20250219	092400	543047135	3370	3385	3390	3370	7893
751	20250219	092300	516407505	3385	3385	3385	3370	2330
752	20250219	092200	508542785	3405	3395	3405	3390	1137
753	20250219	092100	504681595	3400	3420	3435	3390	4281
754	20250219	092000	490096720	3435	3440	3450	3420	8319
755	20250219	091900	461514515	3425	3410	3440	3395	4814
756	20250219	091800	445018045	3395	3415	3425	3390	506
757	20250219	091700	443294400	3415	3400	3450	3400	8179
758	20250219	091600	415245330	3395	3375	3400	3375	645
759	20250219	091500	413062225	3375	3390	3405	3335	7713
760	20250219	091400	387179840	3410	3410	3420	3395	3967
761	20250219	091300	373666495	3410	3370	3410	3365	2042
762	20250219	091200	366746610	3350	3350	3375	3350	6359
763	20250219	091100	345358175	3350	3375	3375	3350	559
764	20250219	091000	343474960	3380	3345	3380	3345	850
765	20250219	090900	340621645	3350	3360	3370	3345	5095
766	20250219	090800	323526850	3345	3360	3360	3345	3201
767	20250219	090700	312789510	3360	3390	3395	3360	6590
768	20250219	090600	290558900	3395	3400	3420	3395	15749
769	20250219	090500	237071415	3420	3435	3440	3390	13130
770	20250219	090400	192262310	3420	3355	3500	3355	18440
771	20250219	090300	129486745	3340	3290	3350	3290	16791
772	20250219	090200	73608015	3270	3300	3300	3270	4363
773	20250219	090100	59291780	3300	3260	3310	3260	15371
774	20250219	090000	8622585	3245	3215	3245	3215	2678