KissMeData/450950/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	214800	41194046430	9620	9620	9620	9620	16897
3	20250218	214700	41194046430	9620	9620	9620	9620	0
4	20250218	214600	41194046430	9620	9620	9620	9620	0
5	20250218	214500	41194046430	9620	9620	9620	9620	0
6	20250218	214400	41194046430	9620	9620	9620	9620	0
7	20250218	214300	41194046430	9620	9620	9620	9620	0
8	20250218	214200	41194046430	9620	9620	9620	9620	0
9	20250218	214100	41194046430	9620	9620	9620	9620	0
10	20250218	214000	41194046430	9620	9620	9620	9620	0
11	20250218	213900	41194046430	9620	9620	9620	9620	0
12	20250218	213800	41194046430	9620	9620	9620	9620	0
13	20250218	213700	41194046430	9620	9620	9620	9620	0
14	20250218	213600	41194046430	9620	9620	9620	9620	0
15	20250218	213500	41194046430	9620	9620	9620	9620	0
16	20250218	213400	41194046430	9620	9620	9620	9620	0
17	20250218	213300	41194046430	9620	9620	9620	9620	0
18	20250218	213200	41194046430	9620	9620	9620	9620	0
19	20250218	213100	41194046430	9620	9620	9620	9620	0
20	20250218	213000	41194046430	9620	9620	9620	9620	0
21	20250218	212900	41194046430	9620	9620	9620	9620	0
22	20250218	212800	41194046430	9620	9620	9620	9620	0
23	20250218	212700	41194046430	9620	9620	9620	9620	0
24	20250218	212600	41194046430	9620	9620	9620	9620	0
25	20250218	212500	41194046430	9620	9620	9620	9620	0
26	20250218	212400	41194046430	9620	9620	9620	9620	0
27	20250218	212300	41194046430	9620	9620	9620	9620	0
28	20250218	212200	41194046430	9620	9620	9620	9620	0
29	20250218	212100	41194046430	9620	9620	9620	9620	0
30	20250218	212000	41194046430	9620	9620	9620	9620	0
31	20250218	211900	41194046430	9620	9620	9620	9620	0
32	20250218	211800	41194046430	9620	9620	9620	9620	16897
33	20250218	211700	41194046430	9620	9620	9620	9620	0
34	20250218	211600	41194046430	9620	9620	9620	9620	0
35	20250218	211500	41194046430	9620	9620	9620	9620	0
36	20250218	211400	41194046430	9620	9620	9620	9620	0
37	20250218	211300	41194046430	9620	9620	9620	9620	0
38	20250218	211200	41194046430	9620	9620	9620	9620	0
39	20250218	211100	41194046430	9620	9620	9620	9620	0
40	20250218	211000	41194046430	9620	9620	9620	9620	0
41	20250218	210900	41194046430	9620	9620	9620	9620	0
42	20250218	210800	41194046430	9620	9620	9620	9620	0
43	20250218	210700	41194046430	9620	9620	9620	9620	0
44	20250218	210600	41194046430	9620	9620	9620	9620	0
45	20250218	210500	41194046430	9620	9620	9620	9620	0
46	20250218	210400	41194046430	9620	9620	9620	9620	0
47	20250218	210300	41194046430	9620	9620	9620	9620	0
48	20250218	210200	41194046430	9620	9620	9620	9620	0
49	20250218	210100	41194046430	9620	9620	9620	9620	0
50	20250218	210000	41194046430	9620	9620	9620	9620	0
51	20250218	205900	41194046430	9620	9620	9620	9620	0
52	20250218	205800	41194046430	9620	9620	9620	9620	0
53	20250218	205700	41194046430	9620	9620	9620	9620	0
54	20250218	205600	41194046430	9620	9620	9620	9620	0
55	20250218	205500	41194046430	9620	9620	9620	9620	0
56	20250218	205400	41194046430	9620	9620	9620	9620	0
57	20250218	205300	41194046430	9620	9620	9620	9620	0
58	20250218	205200	41194046430	9620	9620	9620	9620	0
59	20250218	205100	41194046430	9620	9620	9620	9620	0
60	20250218	205000	41194046430	9620	9620	9620	9620	0
61	20250218	204900	41194046430	9620	9620	9620	9620	0
62	20250218	204800	41194046430	9620	9620	9620	9620	16897
63	20250218	204700	41194046430	9620	9620	9620	9620	0
64	20250218	204600	41194046430	9620	9620	9620	9620	0
65	20250218	204500	41194046430	9620	9620	9620	9620	0
66	20250218	204400	41194046430	9620	9620	9620	9620	0
67	20250218	204300	41194046430	9620	9620	9620	9620	0
68	20250218	204200	41194046430	9620	9620	9620	9620	0
69	20250218	204100	41194046430	9620	9620	9620	9620	0
70	20250218	204000	41194046430	9620	9620	9620	9620	0
71	20250218	203900	41194046430	9620	9620	9620	9620	0
72	20250218	203800	41194046430	9620	9620	9620	9620	0
73	20250218	203700	41194046430	9620	9620	9620	9620	0
74	20250218	203600	41194046430	9620	9620	9620	9620	0
75	20250218	203500	41194046430	9620	9620	9620	9620	0
76	20250218	203400	41194046430	9620	9620	9620	9620	0
77	20250218	203300	41194046430	9620	9620	9620	9620	0
78	20250218	203200	41194046430	9620	9620	9620	9620	0
79	20250218	203100	41194046430	9620	9620	9620	9620	0
80	20250218	203000	41194046430	9620	9620	9620	9620	0
81	20250218	202900	41194046430	9620	9620	9620	9620	0
82	20250218	202800	41194046430	9620	9620	9620	9620	0
83	20250218	202700	41194046430	9620	9620	9620	9620	0
84	20250218	202600	41194046430	9620	9620	9620	9620	0
85	20250218	202500	41194046430	9620	9620	9620	9620	0
86	20250218	202400	41194046430	9620	9620	9620	9620	0
87	20250218	202300	41194046430	9620	9620	9620	9620	0
88	20250218	202200	41194046430	9620	9620	9620	9620	0
89	20250218	202100	41194046430	9620	9620	9620	9620	0
90	20250218	202000	41194046430	9620	9620	9620	9620	0
91	20250218	201900	41194046430	9620	9620	9620	9620	0
92	20250218	201800	41194046430	9620	9620	9620	9620	16897
93	20250218	201700	41194046430	9620	9620	9620	9620	0
94	20250218	201600	41194046430	9620	9620	9620	9620	0
95	20250218	201500	41194046430	9620	9620	9620	9620	0
96	20250218	201400	41194046430	9620	9620	9620	9620	0
97	20250218	201300	41194046430	9620	9620	9620	9620	0
98	20250218	201200	41194046430	9620	9620	9620	9620	0
99	20250218	201100	41194046430	9620	9620	9620	9620	0
100	20250218	201000	41194046430	9620	9620	9620	9620	0
101	20250218	200900	41194046430	9620	9620	9620	9620	0
102	20250218	200800	41194046430	9620	9620	9620	9620	0
103	20250218	200700	41194046430	9620	9620	9620	9620	0
104	20250218	200600	41194046430	9620	9620	9620	9620	0
105	20250218	200500	41194046430	9620	9620	9620	9620	0
106	20250218	200400	41194046430	9620	9620	9620	9620	0
107	20250218	200300	41194046430	9620	9620	9620	9620	0
108	20250218	200200	41194046430	9620	9620	9620	9620	0
109	20250218	200100	41194046430	9620	9620	9620	9620	0
110	20250218	200000	41194046430	9620	9620	9620	9620	0
111	20250218	195900	41194046430	9620	9620	9620	9620	0
112	20250218	195800	41194046430	9620	9620	9620	9620	0
113	20250218	195700	41194046430	9620	9620	9620	9620	0
114	20250218	195600	41194046430	9620	9620	9620	9620	0
115	20250218	195500	41194046430	9620	9620	9620	9620	0
116	20250218	195400	41194046430	9620	9620	9620	9620	0
117	20250218	195300	41194046430	9620	9620	9620	9620	0
118	20250218	195200	41194046430	9620	9620	9620	9620	0
119	20250218	195100	41194046430	9620	9620	9620	9620	0
120	20250218	195000	41194046430	9620	9620	9620	9620	0
121	20250218	194900	41194046430	9620	9620	9620	9620	0
122	20250218	194800	41194046430	9620	9620	9620	9620	16897
123	20250218	194700	41194046430	9620	9620	9620	9620	0
124	20250218	194600	41194046430	9620	9620	9620	9620	0
125	20250218	194500	41194046430	9620	9620	9620	9620	0
126	20250218	194400	41194046430	9620	9620	9620	9620	0
127	20250218	194300	41194046430	9620	9620	9620	9620	0
128	20250218	194200	41194046430	9620	9620	9620	9620	0
129	20250218	194100	41194046430	9620	9620	9620	9620	0
130	20250218	194000	41194046430	9620	9620	9620	9620	0
131	20250218	193900	41194046430	9620	9620	9620	9620	0
132	20250218	193800	41194046430	9620	9620	9620	9620	0
133	20250218	193700	41194046430	9620	9620	9620	9620	0
134	20250218	193600	41194046430	9620	9620	9620	9620	0
135	20250218	193500	41194046430	9620	9620	9620	9620	0
136	20250218	193400	41194046430	9620	9620	9620	9620	0
137	20250218	193300	41194046430	9620	9620	9620	9620	0
138	20250218	193200	41194046430	9620	9620	9620	9620	0
139	20250218	193100	41194046430	9620	9620	9620	9620	0
140	20250218	193000	41194046430	9620	9620	9620	9620	0
141	20250218	192900	41194046430	9620	9620	9620	9620	0
142	20250218	192800	41194046430	9620	9620	9620	9620	0
143	20250218	192700	41194046430	9620	9620	9620	9620	0
144	20250218	192600	41194046430	9620	9620	9620	9620	0
145	20250218	192500	41194046430	9620	9620	9620	9620	0
146	20250218	192400	41194046430	9620	9620	9620	9620	0
147	20250218	192300	41194046430	9620	9620	9620	9620	0
148	20250218	192200	41194046430	9620	9620	9620	9620	0
149	20250218	192100	41194046430	9620	9620	9620	9620	0
150	20250218	192000	41194046430	9620	9620	9620	9620	0
151	20250218	191900	41194046430	9620	9620	9620	9620	0
152	20250218	191800	41194046430	9620	9620	9620	9620	16897
153	20250218	191700	41194046430	9620	9620	9620	9620	0
154	20250218	191600	41194046430	9620	9620	9620	9620	0
155	20250218	191500	41194046430	9620	9620	9620	9620	0
156	20250218	191400	41194046430	9620	9620	9620	9620	0
157	20250218	191300	41194046430	9620	9620	9620	9620	0
158	20250218	191200	41194046430	9620	9620	9620	9620	0
159	20250218	191100	41194046430	9620	9620	9620	9620	0
160	20250218	191000	41194046430	9620	9620	9620	9620	0
161	20250218	190900	41194046430	9620	9620	9620	9620	0
162	20250218	190800	41194046430	9620	9620	9620	9620	0
163	20250218	190700	41194046430	9620	9620	9620	9620	0
164	20250218	190600	41194046430	9620	9620	9620	9620	0
165	20250218	190500	41194046430	9620	9620	9620	9620	0
166	20250218	190400	41194046430	9620	9620	9620	9620	0
167	20250218	190300	41194046430	9620	9620	9620	9620	0
168	20250218	190200	41194046430	9620	9620	9620	9620	0
169	20250218	190100	41194046430	9620	9620	9620	9620	0
170	20250218	190000	41194046430	9620	9620	9620	9620	0
171	20250218	185900	41194046430	9620	9620	9620	9620	0
172	20250218	185800	41194046430	9620	9620	9620	9620	0
173	20250218	185700	41194046430	9620	9620	9620	9620	0
174	20250218	185600	41194046430	9620	9620	9620	9620	0
175	20250218	185500	41194046430	9620	9620	9620	9620	0
176	20250218	185400	41194046430	9620	9620	9620	9620	0
177	20250218	185300	41194046430	9620	9620	9620	9620	0
178	20250218	185200	41194046430	9620	9620	9620	9620	0
179	20250218	185100	41194046430	9620	9620	9620	9620	0
180	20250218	185000	41194046430	9620	9620	9620	9620	0
181	20250218	184900	41194046430	9620	9620	9620	9620	0
182	20250218	184800	41194046430	9620	9620	9620	9620	16897
183	20250218	184700	41194046430	9620	9620	9620	9620	0
184	20250218	184600	41194046430	9620	9620	9620	9620	0
185	20250218	184500	41194046430	9620	9620	9620	9620	0
186	20250218	184400	41194046430	9620	9620	9620	9620	0
187	20250218	184300	41194046430	9620	9620	9620	9620	0
188	20250218	184200	41194046430	9620	9620	9620	9620	0
189	20250218	184100	41194046430	9620	9620	9620	9620	0
190	20250218	184000	41194046430	9620	9620	9620	9620	0
191	20250218	183900	41194046430	9620	9620	9620	9620	0
192	20250218	183800	41194046430	9620	9620	9620	9620	0
193	20250218	183700	41194046430	9620	9620	9620	9620	0
194	20250218	183600	41194046430	9620	9620	9620	9620	0
195	20250218	183500	41194046430	9620	9620	9620	9620	0
196	20250218	183400	41194046430	9620	9620	9620	9620	0
197	20250218	183300	41194046430	9620	9620	9620	9620	0
198	20250218	183200	41194046430	9620	9620	9620	9620	0
199	20250218	183100	41194046430	9620	9620	9620	9620	0
200	20250218	183000	41194046430	9620	9620	9620	9620	0
201	20250218	182900	41194046430	9620	9620	9620	9620	0
202	20250218	182800	41194046430	9620	9620	9620	9620	0
203	20250218	182700	41194046430	9620	9620	9620	9620	0
204	20250218	182600	41194046430	9620	9620	9620	9620	0
205	20250218	182500	41194046430	9620	9620	9620	9620	0
206	20250218	182400	41194046430	9620	9620	9620	9620	0
207	20250218	182300	41194046430	9620	9620	9620	9620	0
208	20250218	182200	41194046430	9620	9620	9620	9620	0
209	20250218	182100	41194046430	9620	9620	9620	9620	0
210	20250218	182000	41194046430	9620	9620	9620	9620	0
211	20250218	181900	41194046430	9620	9620	9620	9620	0
212	20250218	181800	41194046430	9620	9620	9620	9620	16897
213	20250218	181700	41194046430	9620	9620	9620	9620	0
214	20250218	181600	41194046430	9620	9620	9620	9620	0
215	20250218	181500	41194046430	9620	9620	9620	9620	0
216	20250218	181400	41194046430	9620	9620	9620	9620	0
217	20250218	181300	41194046430	9620	9620	9620	9620	0
218	20250218	181200	41194046430	9620	9620	9620	9620	0
219	20250218	181100	41194046430	9620	9620	9620	9620	0
220	20250218	181000	41194046430	9620	9620	9620	9620	0
221	20250218	180900	41194046430	9620	9620	9620	9620	0
222	20250218	180800	41194046430	9620	9620	9620	9620	0
223	20250218	180700	41194046430	9620	9620	9620	9620	0
224	20250218	180600	41194046430	9620	9620	9620	9620	0
225	20250218	180500	41194046430	9620	9620	9620	9620	0
226	20250218	180400	41194046430	9620	9620	9620	9620	0
227	20250218	180300	41194046430	9620	9620	9620	9620	0
228	20250218	180200	41194046430	9620	9620	9620	9620	0
229	20250218	180100	41194046430	9620	9620	9620	9620	0
230	20250218	180000	41194046430	9620	9620	9620	9620	0
231	20250218	175900	41194046430	9620	9620	9620	9620	0
232	20250218	175800	41194046430	9620	9620	9620	9620	0
233	20250218	175700	41194046430	9620	9620	9620	9620	0
234	20250218	175600	41194046430	9620	9620	9620	9620	0
235	20250218	175500	41194046430	9620	9620	9620	9620	0
236	20250218	175400	41194046430	9620	9620	9620	9620	0
237	20250218	175300	41194046430	9620	9620	9620	9620	0
238	20250218	175200	41194046430	9620	9620	9620	9620	0
239	20250218	175100	41194046430	9620	9620	9620	9620	0
240	20250218	175000	41194046430	9620	9620	9620	9620	0
241	20250218	174900	41194046430	9620	9620	9620	9620	0
242	20250218	174800	41194046430	9620	9620	9620	9620	16897
243	20250218	174700	41194046430	9620	9620	9620	9620	0
244	20250218	174600	41194046430	9620	9620	9620	9620	0
245	20250218	174500	41194046430	9620	9620	9620	9620	0
246	20250218	174400	41194046430	9620	9620	9620	9620	0
247	20250218	174300	41194046430	9620	9620	9620	9620	0
248	20250218	174200	41194046430	9620	9620	9620	9620	0
249	20250218	174100	41194046430	9620	9620	9620	9620	0
250	20250218	174000	41194046430	9620	9620	9620	9620	0
251	20250218	173900	41194046430	9620	9620	9620	9620	0
252	20250218	173800	41194046430	9620	9620	9620	9620	0
253	20250218	173700	41194046430	9620	9620	9620	9620	0
254	20250218	173600	41194046430	9620	9620	9620	9620	0
255	20250218	173500	41194046430	9620	9620	9620	9620	0
256	20250218	173400	41194046430	9620	9620	9620	9620	0
257	20250218	173300	41194046430	9620	9620	9620	9620	0
258	20250218	173200	41194046430	9620	9620	9620	9620	0
259	20250218	173100	41194046430	9620	9620	9620	9620	0
260	20250218	173000	41194046430	9620	9620	9620	9620	0
261	20250218	172900	41194046430	9620	9620	9620	9620	0
262	20250218	172800	41194046430	9620	9620	9620	9620	0
263	20250218	172700	41194046430	9620	9620	9620	9620	0
264	20250218	172600	41194046430	9620	9620	9620	9620	0
265	20250218	172500	41194046430	9620	9620	9620	9620	0
266	20250218	172400	41194046430	9620	9620	9620	9620	0
267	20250218	172300	41194046430	9620	9620	9620	9620	0
268	20250218	172200	41194046430	9620	9620	9620	9620	0
269	20250218	172100	41194046430	9620	9620	9620	9620	0
270	20250218	172000	41194046430	9620	9620	9620	9620	0
271	20250218	171900	41194046430	9620	9620	9620	9620	0
272	20250218	171800	41194046430	9620	9620	9620	9620	16897
273	20250218	171700	41194046430	9620	9620	9620	9620	0
274	20250218	171600	41194046430	9620	9620	9620	9620	0
275	20250218	171500	41194046430	9620	9620	9620	9620	0
276	20250218	171400	41194046430	9620	9620	9620	9620	0
277	20250218	171300	41194046430	9620	9620	9620	9620	0
278	20250218	171200	41194046430	9620	9620	9620	9620	0
279	20250218	171100	41194046430	9620	9620	9620	9620	0
280	20250218	171000	41194046430	9620	9620	9620	9620	0
281	20250218	170900	41194046430	9620	9620	9620	9620	0
282	20250218	170800	41194046430	9620	9620	9620	9620	0
283	20250218	170700	41194046430	9620	9620	9620	9620	0
284	20250218	170600	41194046430	9620	9620	9620	9620	0
285	20250218	170500	41194046430	9620	9620	9620	9620	0
286	20250218	170400	41194046430	9620	9620	9620	9620	0
287	20250218	170300	41194046430	9620	9620	9620	9620	0
288	20250218	170200	41194046430	9620	9620	9620	9620	0
289	20250218	170100	41194046430	9620	9620	9620	9620	0
290	20250218	170000	41194046430	9620	9620	9620	9620	0
291	20250218	165900	41194046430	9620	9620	9620	9620	0
292	20250218	165800	41194046430	9620	9620	9620	9620	0
293	20250218	165700	41194046430	9620	9620	9620	9620	0
294	20250218	165600	41194046430	9620	9620	9620	9620	0
295	20250218	165500	41194046430	9620	9620	9620	9620	0
296	20250218	165400	41194046430	9620	9620	9620	9620	0
297	20250218	165300	41194046430	9620	9620	9620	9620	0
298	20250218	165200	41194046430	9620	9620	9620	9620	0
299	20250218	165100	41194046430	9620	9620	9620	9620	0
300	20250218	165000	41194046430	9620	9620	9620	9620	0
301	20250218	164900	41194046430	9620	9620	9620	9620	0
302	20250218	164800	41194046430	9620	9620	9620	9620	16897
303	20250218	164700	41194046430	9620	9620	9620	9620	0
304	20250218	164600	41194046430	9620	9620	9620	9620	0
305	20250218	164500	41194046430	9620	9620	9620	9620	0
306	20250218	164400	41194046430	9620	9620	9620	9620	0
307	20250218	164300	41194046430	9620	9620	9620	9620	0
308	20250218	164200	41194046430	9620	9620	9620	9620	0
309	20250218	164100	41194046430	9620	9620	9620	9620	0
310	20250218	164000	41194046430	9620	9620	9620	9620	0
311	20250218	163900	41194046430	9620	9620	9620	9620	0
312	20250218	163800	41194046430	9620	9620	9620	9620	0
313	20250218	163700	41194046430	9620	9620	9620	9620	0
314	20250218	163600	41194046430	9620	9620	9620	9620	0
315	20250218	163500	41194046430	9620	9620	9620	9620	0
316	20250218	163400	41194046430	9620	9620	9620	9620	0
317	20250218	163300	41194046430	9620	9620	9620	9620	0
318	20250218	163200	41194046430	9620	9620	9620	9620	0
319	20250218	163100	41194046430	9620	9620	9620	9620	0
320	20250218	163000	41194046430	9620	9620	9620	9620	0
321	20250218	162900	41194046430	9620	9620	9620	9620	0
322	20250218	162800	41194046430	9620	9620	9620	9620	0
323	20250218	162700	41194046430	9620	9620	9620	9620	0
324	20250218	162600	41194046430	9620	9620	9620	9620	0
325	20250218	162500	41194046430	9620	9620	9620	9620	0
326	20250218	162400	41194046430	9620	9620	9620	9620	0
327	20250218	162300	41194046430	9620	9620	9620	9620	0
328	20250218	162200	41194046430	9620	9620	9620	9620	0
329	20250218	162100	41194046430	9620	9620	9620	9620	0
330	20250218	162000	41194046430	9620	9620	9620	9620	0
331	20250218	161900	41194046430	9620	9620	9620	9620	0
332	20250218	161800	41194046430	9620	9620	9620	9620	16897
333	20250218	161700	41194046430	9620	9620	9620	9620	0
334	20250218	161600	41194046430	9620	9620	9620	9620	0
335	20250218	161500	41194046430	9620	9620	9620	9620	0
336	20250218	161400	41194046430	9620	9620	9620	9620	0
337	20250218	161300	41194046430	9620	9620	9620	9620	0
338	20250218	161200	41194046430	9620	9620	9620	9620	0
339	20250218	161100	41194046430	9620	9620	9620	9620	0
340	20250218	161000	41194046430	9620	9620	9620	9620	0
341	20250218	160900	41194046430	9620	9620	9620	9620	0
342	20250218	160800	41194046430	9620	9620	9620	9620	0
343	20250218	160700	41194046430	9620	9620	9620	9620	0
344	20250218	160600	41194046430	9620	9620	9620	9620	0
345	20250218	160500	41194046430	9620	9620	9620	9620	0
346	20250218	160400	41194046430	9620	9620	9620	9620	0
347	20250218	160300	41194046430	9620	9620	9620	9620	0
348	20250218	160200	41194046430	9620	9620	9620	9620	0
349	20250218	160100	41194046430	9620	9620	9620	9620	0
350	20250218	160000	41194046430	9620	9620	9620	9620	0
351	20250218	155900	41194046430	9620	9620	9620	9620	0
352	20250218	155800	41194046430	9620	9620	9620	9620	0
353	20250218	155700	41194046430	9620	9620	9620	9620	0
354	20250218	155600	41194046430	9620	9620	9620	9620	0
355	20250218	155500	41194046430	9620	9620	9620	9620	0
356	20250218	155400	41194046430	9620	9620	9620	9620	0
357	20250218	155300	41194046430	9620	9620	9620	9620	0
358	20250218	155200	41194046430	9620	9620	9620	9620	0
359	20250218	155100	41194046430	9620	9620	9620	9620	0
360	20250218	155000	41194046430	9620	9620	9620	9620	0
361	20250218	154900	41194046430	9620	9620	9620	9620	0
362	20250218	154800	41194046430	9620	9620	9620	9620	16897
363	20250218	154700	41194046430	9620	9620	9620	9620	0
364	20250218	154600	41194046430	9620	9620	9620	9620	0
365	20250218	154500	41194046430	9620	9620	9620	9620	0
366	20250218	154400	41194046430	9620	9620	9620	9620	0
367	20250218	154300	41194046430	9620	9620	9620	9620	0
368	20250218	154200	41194046430	9620	9620	9620	9620	0
369	20250218	154100	41194046430	9620	9620	9620	9620	0
370	20250218	154000	41194046430	9620	9620	9620	9620	0
371	20250218	153900	41194046430	9620	9620	9620	9620	0
372	20250218	153800	41194046430	9620	9620	9620	9620	0
373	20250218	153700	41194046430	9620	9620	9620	9620	0
374	20250218	153600	41194046430	9620	9620	9620	9620	0
375	20250218	153500	41194046430	9620	9620	9620	9620	0
376	20250218	153400	41194046430	9620	9620	9620	9620	0
377	20250218	153300	41194046430	9620	9620	9620	9620	0
378	20250218	153200	41194046430	9620	9620	9620	9620	0
379	20250218	153100	41194046430	9620	9620	9620	9620	0
380	20250218	153000	41194046430	9620	9620	9620	9620	16897
381	20250218	152900	41031497290	9620	9620	9620	9620	0
382	20250218	152800	41031497290	9620	9620	9620	9620	0
383	20250218	152700	41031497290	9620	9620	9620	9620	0
384	20250218	152600	41031497290	9620	9620	9620	9620	0
385	20250218	152500	41031497290	9620	9620	9620	9620	0
386	20250218	152400	41031497290	9620	9620	9620	9620	0
387	20250218	152300	41031497290	9620	9620	9620	9620	0
388	20250218	152200	41031497290	9620	9620	9620	9620	0
389	20250218	152100	41031497290	9620	9620	9620	9620	0
390	20250218	152000	41031497290	9620	9620	9620	9620	0
391	20250218	151900	41031497290	9620	9620	9640	9600	6742
392	20250218	151800	40966658970	9620	9620	9630	9620	3265
393	20250218	151700	40935242140	9620	9620	9620	9600	11107
394	20250218	151600	40828541170	9620	9650	9660	9620	6833
395	20250218	151500	40762737530	9650	9640	9660	9640	1243
396	20250218	151400	40750748280	9630	9620	9640	9620	1805
397	20250218	151300	40733371410	9630	9620	9630	9610	3356
398	20250218	151200	40701097990	9620	9640	9640	9620	919
399	20250218	151100	40692250620	9640	9660	9660	9640	4010
400	20250218	151000	40653546560	9660	9610	9670	9600	4231
401	20250218	150900	40612728190	9600	9560	9610	9550	1763
402	20250218	150800	40595847450	9590	9530	9590	9510	15790
403	20250218	150700	40445024750	9510	9530	9540	9510	9148
404	20250218	150600	40357905220	9530	9540	9550	9530	6893
405	20250218	150500	40292172770	9540	9550	9550	9540	3180
406	20250218	150400	40261806720	9550	9580	9580	9550	4093
407	20250218	150300	40222691430	9570	9570	9580	9560	3202
408	20250218	150200	40192047290	9570	9590	9590	9550	4000
409	20250218	150100	40153784690	9590	9600	9610	9580	8956
410	20250218	150000	40067824770	9600	9550	9600	9540	8050
411	20250218	145900	39990764270	9550	9560	9570	9540	15177
412	20250218	145800	39845761900	9560	9570	9580	9550	6166
413	20250218	145700	39786803070	9580	9610	9610	9570	25493
414	20250218	145600	39542190790	9610	9630	9630	9610	7018
415	20250218	145500	39474718340	9620	9620	9630	9610	1553
416	20250218	145400	39459775900	9620	9620	9620	9610	1194
417	20250218	145300	39448298400	9620	9650	9650	9620	1808
418	20250218	145200	39430881490	9650	9660	9660	9610	3248
419	20250218	145100	39399607640	9650	9670	9680	9650	1584
420	20250218	145000	39384284380	9680	9670	9690	9670	2195
421	20250218	144900	39363044690	9670	9620	9670	9620	1303
422	20250218	144800	39350467250	9650	9610	9650	9610	12258
423	20250218	144700	39232641680	9610	9620	9640	9610	3274
424	20250218	144600	39201140400	9620	9640	9640	9610	5244
425	20250218	144500	39150689310	9650	9630	9650	9610	15807
426	20250218	144400	38998560630	9630	9660	9660	9600	12567
427	20250218	144300	38877619920	9650	9710	9710	9650	16132
428	20250218	144200	38721426000	9700	9710	9710	9700	6307
429	20250218	144100	38660200730	9710	9720	9720	9710	4468
430	20250218	144000	38616796700	9720	9720	9730	9710	4090
431	20250218	143900	38577036450	9720	9720	9730	9720	2938
432	20250218	143800	38548470120	9730	9720	9730	9720	2776
433	20250218	143700	38521464800	9720	9720	9730	9720	4241
434	20250218	143600	38480224590	9720	9740	9740	9720	3558
435	20250218	143500	38445636270	9730	9720	9730	9720	2793
436	20250218	143400	38418463480	9720	9730	9740	9720	1502
437	20250218	143300	38403855640	9740	9740	9740	9720	3123
438	20250218	143200	38373472470	9740	9750	9750	9730	5362
439	20250218	143100	38321244850	9760	9770	9780	9760	3153
440	20250218	143000	38290446390	9780	9800	9800	9770	2478
441	20250218	142900	38266191680	9800	9830	9840	9800	7534
442	20250218	142800	38192276550	9840	9790	9840	9790	3384
443	20250218	142700	38159108330	9800	9800	9810	9790	6478
444	20250218	142600	38095603680	9800	9780	9800	9770	2265
445	20250218	142500	38073448380	9770	9750	9770	9750	1584
446	20250218	142400	38057983790	9760	9750	9770	9750	1450
447	20250218	142300	38043842440	9750	9760	9760	9750	6180
448	20250218	142200	37983557160	9760	9760	9770	9760	1976
449	20250218	142100	37964269640	9750	9760	9770	9750	1587
450	20250218	142000	37948793190	9760	9760	9780	9750	6517
451	20250218	141900	37885179750	9760	9770	9790	9730	6427
452	20250218	141800	37822421230	9770	9730	9770	9730	8519
453	20250218	141700	37739428810	9730	9740	9740	9720	3788
454	20250218	141600	37702572890	9740	9720	9740	9720	1929
455	20250218	141500	37683809570	9720	9710	9720	9680	7650
456	20250218	141400	37609616390	9700	9720	9720	9670	24954
457	20250218	141300	37367507500	9720	9750	9760	9720	15159
458	20250218	141200	37219958410	9760	9760	9760	9750	6728
459	20250218	141100	37154307150	9770	9770	9770	9770	0
460	20250218	141000	37154307150	9770	9810	9810	9770	12899
461	20250218	140900	37028073820	9800	9810	9830	9800	10874
462	20250218	140800	36921404510	9810	9840	9840	9810	10107
463	20250218	140700	36822129740	9840	9860	9870	9840	10197
464	20250218	140600	36721674150	9870	9860	9870	9850	7923
465	20250218	140500	36643562730	9870	9880	9880	9860	6969
466	20250218	140400	36574806300	9880	9900	9900	9880	3784
467	20250218	140300	36537405250	9890	9930	9930	9890	2522
468	20250218	140200	36512423070	9920	9870	9930	9870	8484
469	20250218	140100	36428565860	9870	9910	9920	9870	11793
470	20250218	140000	36311983150	9910	9900	9930	9900	1700
471	20250218	135900	36295146260	9900	9930	9930	9900	11140
472	20250218	135800	36184774950	9920	9920	9930	9920	3265
473	20250218	135700	36152383440	9930	9920	9930	9920	8020
474	20250218	135600	36072821730	9920	9930	9940	9920	2943
475	20250218	135500	36043591780	9930	9940	9940	9930	3043
476	20250218	135400	36013363450	9930	9920	9940	9920	1697
477	20250218	135300	35996519670	9930	9930	9940	9920	4543
478	20250218	135200	35951443160	9930	9950	9950	9930	4468
479	20250218	135100	35907040290	9940	9960	9970	9940	12930
480	20250218	135000	35778409490	9960	9970	9970	9960	1297
481	20250218	134900	35765488750	9960	9950	9970	9950	2413
482	20250218	134800	35741463350	9950	9950	9970	9950	1794
483	20250218	134700	35723601310	9950	9960	9960	9950	1265
484	20250218	134600	35711013250	9960	9960	9970	9950	1255
485	20250218	134500	35698518710	9970	9950	9970	9950	2984
486	20250218	134400	35668810660	9960	9980	9980	9950	2970
487	20250218	134300	35639209350	9980	9960	9980	9950	1586
488	20250218	134200	35623414640	9960	9940	9960	9940	1859
489	20250218	134100	35604929100	9950	9960	9960	9930	1772
490	20250218	134000	35587307070	9940	9960	9960	9940	6862
491	20250218	133900	35519034500	9950	9960	9970	9950	3327
492	20250218	133800	35485914250	9970	9970	9970	9960	4014
493	20250218	133700	35445916240	9970	9970	9980	9960	1253
494	20250218	133600	35433423770	9970	9960	9980	9960	2690
495	20250218	133500	35406588730	9960	9990	9990	9960	4519
496	20250218	133400	35361515580	9980	9970	9990	9960	2149
497	20250218	133300	35340081700	9970	9960	9980	9960	1504
498	20250218	133200	35325087190	9960	9960	9970	9960	845
499	20250218	133100	35316670270	9970	9960	9970	9950	1357
500	20250218	133000	35303146170	9960	9940	9960	9940	2202
501	20250218	132900	35281230890	9940	9940	9940	9930	2875
502	20250218	132800	35252675030	9940	9940	9940	9930	3328
503	20250218	132700	35219613990	9940	9930	9940	9930	2791
504	20250218	132600	35191893540	9930	9930	9960	9920	5325
505	20250218	132500	35138978600	9930	9910	9950	9910	6276
506	20250218	132400	35076694330	9910	9960	9980	9900	40425
507	20250218	132300	34675411800	9970	10000	10000	9960	10326
508	20250218	132200	34572470690	9990	10010	10010	9980	5256
509	20250218	132100	34519967510	9990	10030	10030	9990	21129
510	20250218	132000	34308584990	10030	10040	10040	10030	5276
511	20250218	131900	34255666460	10030	10050	10050	10020	7009
512	20250218	131800	34185351200	10050	10040	10050	10030	2081
513	20250218	131700	34164464230	10030	10060	10060	10030	3985
514	20250218	131600	34124467310	10060	10060	10070	10060	1196
515	20250218	131500	34112430170	10060	10050	10080	10040	2082
516	20250218	131400	34091506360	10040	10070	10080	10040	7118
517	20250218	131300	34019939490	10070	10090	10090	10060	1034
518	20250218	131200	34009525170	10100	10100	10100	10060	6340
519	20250218	131100	33945637940	10090	10070	10100	10070	1949
520	20250218	131000	33925984210	10080	10110	10130	10070	7107
521	20250218	130900	33854174670	10120	10100	10120	10100	3092
522	20250218	130800	33822890910	10120	10040	10120	10040	5052
523	20250218	130700	33771967580	10040	10070	10090	10040	9047
524	20250218	130600	33680992840	10070	10120	10120	10070	3673
525	20250218	130500	33643948390	10110	10110	10130	10110	3454
526	20250218	130400	33608980270	10110	10090	10120	10070	1493
527	20250218	130300	33593918830	10080	10070	10100	10060	1460
528	20250218	130200	33579202010	10070	10070	10070	10060	653
529	20250218	130100	33572629880	10060	10110	10120	10060	1866
530	20250218	130000	33553812390	10100	10060	10110	10060	3967
531	20250218	125900	33513793130	10060	10070	10090	10060	1846
532	20250218	125800	33495202660	10100	10050	10100	10040	5415
533	20250218	125700	33440781620	10050	10070	10070	10050	4848
534	20250218	125600	33391999160	10070	10080	10100	10060	3870
535	20250218	125500	33353031550	10090	10090	10100	10070	5683
536	20250218	125400	33295746510	10090	10110	10120	10090	5085
537	20250218	125300	33244402710	10110	10100	10140	10090	1734
538	20250218	125200	33226861070	10090	10130	10130	10080	7155
539	20250218	125100	33154487920	10130	10160	10170	10130	17796
540	20250218	125000	32973885780	10170	10160	10170	10150	8349
541	20250218	124900	32889035690	10150	10130	10170	10120	14837
542	20250218	124800	32738413610	10120	10070	10150	10060	3104
543	20250218	124700	32707050620	10090	10110	10130	10070	4564
544	20250218	124600	32660974370	10120	10120	10160	10100	12609
545	20250218	124500	32533292680	10110	10100	10120	10070	4207
546	20250218	124400	32490747310	10070	10080	10100	10060	3134
547	20250218	124300	32459176050	10080	10090	10090	10070	2259
548	20250218	124200	32436411070	10090	10060	10100	10060	2557
549	20250218	124100	32410638110	10060	10080	10090	10050	5138
550	20250218	124000	32358918900	10080	10100	10120	10080	4664
551	20250218	123900	32311818050	10090	10060	10110	10050	4860
552	20250218	123800	32262881370	10050	10080	10100	10050	7109
553	20250218	123700	32191352270	10060	10100	10100	10060	11344
554	20250218	123600	32076997980	10120	10120	10140	10100	9840
555	20250218	123500	31977461630	10110	10180	10180	10090	19999
556	20250218	123400	31774832430	10160	10160	10200	10150	25334
557	20250218	123300	31516997480	10190	10120	10240	10110	59490
558	20250218	123200	30911054770	10110	10090	10120	10080	10357
559	20250218	123100	30806411300	10090	10060	10100	10050	11577
560	20250218	123000	30689723070	10050	10050	10070	10010	8567
561	20250218	122900	30603758150	10030	10000	10070	9980	12656
562	20250218	122800	30476989010	10000	10070	10090	10000	23368
563	20250218	122700	30242301640	10070	10120	10130	10070	10713
564	20250218	122600	30134208770	10120	10060	10150	10050	11919
565	20250218	122500	30013752410	10060	10130	10150	10040	31774
566	20250218	122400	29692852600	10140	10160	10210	10100	39294
567	20250218	122300	29293479560	10190	10340	10340	10130	94163
568	20250218	122200	28331215440	10340	10070	10410	10070	170168
569	20250218	122100	26583246960	10080	9940	10140	9940	33653
570	20250218	122000	26244251640	9960	9920	9960	9910	6885
571	20250218	121900	26175903200	9920	9920	9920	9920	2921
572	20250218	121800	26146926880	9920	9920	9930	9920	1395
573	20250218	121700	26133082440	9920	9920	9930	9920	5179
574	20250218	121600	26081686460	9920	9940	9940	9920	2985
575	20250218	121500	26052046730	9940	9940	9950	9940	825
576	20250218	121400	26043846020	9940	9940	9950	9940	1208
577	20250218	121300	26031834650	9940	9940	9940	9940	362
578	20250218	121200	26028236370	9940	9940	9950	9940	1305
579	20250218	121100	26015264230	9940	9940	9950	9940	733
580	20250218	121000	26007977200	9940	9930	9940	9930	1135
581	20250218	120900	25996698990	9940	9940	9950	9930	3170
582	20250218	120800	25965217020	9940	9950	9950	9940	2259
583	20250218	120700	25942760880	9940	9940	9950	9940	417
584	20250218	120600	25938615340	9940	9940	9950	9940	1424
585	20250218	120500	25924459220	9940	9940	9950	9940	1097
586	20250218	120400	25913555030	9940	9950	9960	9940	1149
587	20250218	120300	25902117140	9950	9960	9970	9940	2186
588	20250218	120200	25880366370	9960	9970	9970	9960	510
589	20250218	120100	25875286610	9960	9960	9960	9950	2496
590	20250218	120000	25850435370	9960	9960	9960	9940	1983
591	20250218	115900	25830710920	9950	9950	9960	9950	938
592	20250218	115800	25821377270	9950	9950	9960	9950	936
593	20250218	115700	25812064030	9950	9950	9960	9950	498
594	20250218	115600	25807108350	9950	9960	10000	9950	2614
595	20250218	115500	25781057140	10000	9990	10000	9960	2333
596	20250218	115400	25757778600	10000	9960	10010	9950	1585
597	20250218	115300	25741955700	9960	9950	9970	9950	2536
598	20250218	115200	25716706270	9950	9960	9970	9950	953
599	20250218	115100	25707217500	9970	9960	9970	9950	1377
600	20250218	115000	25693504280	9950	9960	9970	9950	404
601	20250218	114900	25689482060	9950	9950	9970	9950	1006
602	20250218	114800	25679471080	9960	9970	9980	9950	2198
603	20250218	114700	25657566470	9950	9950	9970	9940	2166
604	20250218	114600	25636003370	9940	9950	9950	9940	1725
605	20250218	114500	25618853290	9950	9940	9950	9930	1413
606	20250218	114400	25604815020	9940	9940	9950	9930	974
607	20250218	114300	25595131190	9940	9950	9950	9940	2199
608	20250218	114200	25573259980	9950	9960	9970	9950	1377
609	20250218	114100	25559552340	9960	9960	9980	9960	1351
610	20250218	114000	25546093970	9960	9940	9960	9930	651
611	20250218	113900	25539622220	9950	9920	9960	9920	1711
612	20250218	113800	25522627670	9920	9920	9920	9910	2058
613	20250218	113700	25502230270	9910	9910	9920	9910	2102
614	20250218	113600	25481393930	9910	9920	9920	9910	4826
615	20250218	113500	25433560690	9920	9930	9930	9920	5818
616	20250218	113400	25375841660	9930	9950	9950	9930	7062
617	20250218	113300	25305657000	9950	9940	9950	9940	1921
618	20250218	113200	25286557300	9940	9940	9950	9940	2087
619	20250218	113100	25265806220	9950	9960	9970	9950	2119
620	20250218	113000	25244709760	9950	9950	9960	9940	7215
621	20250218	112900	25172884330	9950	9940	9960	9930	4647
622	20250218	112800	25126687400	9940	9930	9950	9930	5598
623	20250218	112700	25071089100	9930	9920	9930	9910	2145
624	20250218	112600	25049806360	9920	9920	9930	9910	6723
625	20250218	112500	24983112930	9920	9930	9940	9920	14964
626	20250218	112400	24834625270	9930	9960	9960	9930	16452
627	20250218	112300	24671022060	9950	9960	9970	9950	6711
628	20250218	112200	24604184570	9960	9980	9980	9960	3451
629	20250218	112100	24569775080	9980	9990	9990	9970	11810
630	20250218	112000	24451908290	10000	10000	10000	9990	7985
631	20250218	111900	24372121130	10000	10000	10020	10000	1569
632	20250218	111800	24356425540	10010	10010	10020	9990	3176
633	20250218	111700	24324660360	10010	10000	10080	10000	1393
634	20250218	111600	24310696510	9990	10010	10010	9990	4921
635	20250218	111500	24261487310	10010	10030	10030	10000	2013
636	20250218	111400	24241337370	10020	10040	10050	10000	6570
637	20250218	111300	24175496660	10030	10030	10040	10030	2050
638	20250218	111200	24154935110	10030	10040	10050	10030	1763
639	20250218	111100	24137244800	10040	10070	10110	10030	6882
640	20250218	111000	24068073390	10070	10100	10120	10070	3721
641	20250218	110900	24030490200	10080	10110	10130	10080	13776
642	20250218	110800	23891212660	10090	10070	10110	10050	4728
643	20250218	110700	23843571530	10050	10080	10100	10040	5755
644	20250218	110600	23785609130	10090	10060	10140	10050	16989
645	20250218	110500	23613971910	10060	10040	10060	10000	3691
646	20250218	110400	23576947810	10030	10010	10040	10000	2270
647	20250218	110300	23554217040	10010	10020	10020	10010	3327
648	20250218	110200	23520913090	10020	10010	10030	10010	1622
649	20250218	110100	23504661830	10010	10010	10020	10010	2851
650	20250218	110000	23476117510	10020	10000	10020	10000	2339
651	20250218	105900	23452708060	10000	10010	10010	10000	3426
652	20250218	105800	23418433210	10010	10020	10020	10010	1655
653	20250218	105700	23401865470	10020	10000	10020	10000	715
654	20250218	105600	23394712570	10000	10020	10020	10000	360
655	20250218	105500	23391109670	10020	10000	10020	10000	2365
656	20250218	105400	23367446690	10000	10000	10010	9990	3029
657	20250218	105300	23337168260	10000	10000	10020	10000	1606
658	20250218	105200	23321100170	10000	10000	10010	9990	1960
659	20250218	105100	23301504830	10000	10000	10000	9990	1957
660	20250218	105000	23281942220	10000	10020	10020	10000	2846
661	20250218	104900	23253469780	10020	9990	10030	9990	2604
662	20250218	104800	23227394970	9990	10030	10040	9990	5150
663	20250218	104700	23175872950	10030	10040	10050	10010	3920
664	20250218	104600	23136552940	10030	10020	10040	9990	6578
665	20250218	104500	23070678040	10010	10000	10020	9990	2832
666	20250218	104400	23042356630	10000	9980	10010	9960	3429
667	20250218	104300	23008127480	9980	9990	9990	9960	11040
668	20250218	104200	22898057930	9990	9980	10020	9980	3767
669	20250218	104100	22860388560	9990	10040	10080	9980	13197
670	20250218	104000	22728307290	10040	10090	10090	10040	5627
671	20250218	103900	22671764750	10070	10070	10100	10060	795
672	20250218	103800	22663760000	10070	10080	10100	10060	2124
673	20250218	103700	22642358410	10080	10060	10100	10060	3272
674	20250218	103600	22609387540	10070	10120	10130	10060	11057
675	20250218	103500	22497835090	10120	10130	10160	10080	9024
676	20250218	103400	22406537690	10130	10080	10180	10080	15806
677	20250218	103300	22246442900	10080	10080	10100	10070	3789
678	20250218	103200	22208235490	10080	10070	10100	10070	2137
679	20250218	103100	22186693680	10070	10080	10100	10070	2067
680	20250218	103000	22165863930	10070	10060	10070	10060	2515
681	20250218	102900	22140552510	10060	10080	10090	10060	1954
682	20250218	102800	22120875660	10090	10100	10120	10060	1224
683	20250218	102700	22108541040	10100	10060	10140	10060	2017
684	20250218	102600	22088174510	10040	10010	10100	10010	8542
685	20250218	102500	22002427130	10020	10030	10030	10010	8835
686	20250218	102400	21913925310	10030	10050	10060	10030	5389
687	20250218	102300	21859792750	10050	10070	10070	10050	1627
688	20250218	102200	21843425050	10070	10060	10070	10050	2988
689	20250218	102100	21813351340	10070	10070	10080	10060	2691
690	20250218	102000	21786258200	10070	10100	10100	10070	1403
691	20250218	101900	21772108110	10060	10050	10130	10040	5138
692	20250218	101800	21720360920	10060	10060	10070	10040	4293
693	20250218	101700	21677228700	10070	10070	10080	10040	6949
694	20250218	101600	21607364730	10070	10100	10100	10060	4428
695	20250218	101500	21562760780	10100	10100	10120	10100	2273
696	20250218	101400	21539801690	10110	10120	10120	10090	1718
697	20250218	101300	21522442810	10110	10160	10170	10110	4877
698	20250218	101200	21473020260	10160	10100	10160	10100	1816
699	20250218	101100	21454640880	10100	10100	10120	10100	1198
700	20250218	101000	21442537640	10100	10100	10110	10090	3955
701	20250218	100900	21402591710	10110	10100	10120	10090	2231
702	20250218	100800	21380044700	10110	10100	10120	10100	2248
703	20250218	100700	21357336500	10120	10110	10130	10090	1712
704	20250218	100600	21340040280	10110	10070	10110	10070	1719
705	20250218	100500	21322715390	10070	10060	10140	10060	3105
706	20250218	100400	21291419860	10060	10080	10090	10060	3673
707	20250218	100300	21254410050	10090	10170	10200	10080	12983
708	20250218	100200	21123026860	10160	10180	10190	10150	834
709	20250218	100100	21114542640	10190	10210	10210	10140	5710
710	20250218	100000	21056476550	10210	10140	10220	10140	10991
711	20250218	095900	20944431720	10150	10150	10150	10140	2501
712	20250218	095800	20919055720	10150	10130	10160	10120	3864
713	20250218	095700	20879882730	10110	10140	10140	10110	4032
714	20250218	095600	20839084930	10140	10130	10140	10110	5644
715	20250218	095500	20781924910	10140	10130	10160	10130	4687
716	20250218	095400	20734406820	10130	10190	10190	10130	9683
717	20250218	095300	20636043300	10190	10130	10220	10130	33315
718	20250218	095200	20296683440	10130	10100	10150	10090	10486
719	20250218	095100	20190572210	10100	10070	10110	10060	12595
720	20250218	095000	20063574780	10060	10010	10070	10010	7949
721	20250218	094900	19983727740	10020	10010	10020	9990	6665
722	20250218	094800	19917080910	10020	9980	10040	9970	14200
723	20250218	094700	19775033070	9980	9950	9980	9910	21188
724	20250218	094600	19564459330	9960	10060	10070	9940	53073
725	20250218	094500	19033764790	10050	10050	10070	10050	5689
726	20250218	094400	18976567250	10050	10040	10070	10030	3683
727	20250218	094300	18939569280	10040	10060	10100	10030	11912
728	20250218	094200	18819764940	10060	10070	10070	10030	11349
729	20250218	094100	18705722450	10050	10110	10110	10030	19642
730	20250218	094000	18508078120	10110	10110	10120	10090	5493
731	20250218	093900	18452598320	10110	10140	10140	10090	8611
732	20250218	093800	18365583070	10130	10110	10130	10080	16117
733	20250218	093700	18202857310	10110	10140	10140	10090	18071
734	20250218	093600	18020318570	10140	10160	10160	10130	9390
735	20250218	093500	17925069390	10150	10160	10170	10130	11223
736	20250218	093400	17811134890	10120	10130	10170	10070	24599
737	20250218	093300	17562256490	10130	10150	10190	10130	13165
738	20250218	093200	17428738380	10140	10190	10200	10130	14373
739	20250218	093100	17282556340	10200	10160	10240	10110	27842
740	20250218	093000	16999593010	10160	10220	10230	10150	23347
741	20250218	092900	16761651000	10220	10240	10270	10150	36324
742	20250218	092800	16390604180	10230	10350	10350	10230	28558
743	20250218	092700	16097528160	10340	10380	10390	10340	6869
744	20250218	092600	16026358690	10380	10370	10400	10370	5100
745	20250218	092500	15973396610	10370	10280	10410	10270	16900
746	20250218	092400	15798618100	10280	10360	10380	10280	30754
747	20250218	092300	15481377680	10360	10440	10440	10330	35953
748	20250218	092200	15108654910	10440	10420	10460	10410	4190
749	20250218	092100	15064947510	10410	10520	10520	10410	14435
750	20250218	092000	14913908210	10520	10370	10590	10370	50818
751	20250218	091900	14379901020	10390	10410	10410	10360	7251
752	20250218	091800	14304684670	10430	10370	10460	10360	12915
753	20250218	091700	14170534770	10370	10430	10440	10360	13825
754	20250218	091600	14026772020	10430	10460	10510	10370	35996
755	20250218	091500	13650026910	10370	10380	10470	10300	56049
756	20250218	091400	13069555280	10380	10400	10520	10350	47556
757	20250218	091300	12574934060	10380	10390	10410	10370	21087
758	20250218	091200	12356046320	10410	10380	10460	10380	15361
759	20250218	091100	12196054250	10380	10420	10470	10350	43707
760	20250218	091000	11741657420	10420	10510	10510	10420	25764
761	20250218	090900	11472400740	10510	10430	10610	10420	41585
762	20250218	090800	11034537510	10420	10650	10660	10420	54229
763	20250218	090700	10465058540	10640	10410	10650	10380	77382
764	20250218	090600	9653310020	10420	10350	10560	10340	66575
765	20250218	090500	8956204350	10340	10390	10440	10340	70685
766	20250218	090400	8222061510	10380	10450	10520	10350	161578
767	20250218	090300	6540091090	10450	10560	10690	10430	204721
768	20250218	090200	4384512580	10550	10850	10890	10530	407068
769	20250218	090100	0	9720	9720	9720	9720	0
770	20250218	090000	0	9720	9720	9720	9720	0