KissMeData/450950/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	215400	12965071650	8930	8930	8930	8930	6119
3	20250219	215300	12965071650	8930	8930	8930	8930	0
4	20250219	215200	12965071650	8930	8930	8930	8930	0
5	20250219	215100	12965071650	8930	8930	8930	8930	0
6	20250219	215000	12965071650	8930	8930	8930	8930	0
7	20250219	214900	12965071650	8930	8930	8930	8930	0
8	20250219	214800	12965071650	8930	8930	8930	8930	0
9	20250219	214700	12965071650	8930	8930	8930	8930	0
10	20250219	214600	12965071650	8930	8930	8930	8930	0
11	20250219	214500	12965071650	8930	8930	8930	8930	0
12	20250219	214400	12965071650	8930	8930	8930	8930	0
13	20250219	214300	12965071650	8930	8930	8930	8930	0
14	20250219	214200	12965071650	8930	8930	8930	8930	0
15	20250219	214100	12965071650	8930	8930	8930	8930	0
16	20250219	214000	12965071650	8930	8930	8930	8930	0
17	20250219	213900	12965071650	8930	8930	8930	8930	0
18	20250219	213800	12965071650	8930	8930	8930	8930	0
19	20250219	213700	12965071650	8930	8930	8930	8930	0
20	20250219	213600	12965071650	8930	8930	8930	8930	0
21	20250219	213500	12965071650	8930	8930	8930	8930	0
22	20250219	213400	12965071650	8930	8930	8930	8930	0
23	20250219	213300	12965071650	8930	8930	8930	8930	0
24	20250219	213200	12965071650	8930	8930	8930	8930	0
25	20250219	213100	12965071650	8930	8930	8930	8930	0
26	20250219	213000	12965071650	8930	8930	8930	8930	0
27	20250219	212900	12965071650	8930	8930	8930	8930	0
28	20250219	212800	12965071650	8930	8930	8930	8930	0
29	20250219	212700	12965071650	8930	8930	8930	8930	0
30	20250219	212600	12965071650	8930	8930	8930	8930	0
31	20250219	212500	12965071650	8930	8930	8930	8930	0
32	20250219	212400	12965071650	8930	8930	8930	8930	6119
33	20250219	212300	12965071650	8930	8930	8930	8930	0
34	20250219	212200	12965071650	8930	8930	8930	8930	0
35	20250219	212100	12965071650	8930	8930	8930	8930	0
36	20250219	212000	12965071650	8930	8930	8930	8930	0
37	20250219	211900	12965071650	8930	8930	8930	8930	0
38	20250219	211800	12965071650	8930	8930	8930	8930	0
39	20250219	211700	12965071650	8930	8930	8930	8930	0
40	20250219	211600	12965071650	8930	8930	8930	8930	0
41	20250219	211500	12965071650	8930	8930	8930	8930	0
42	20250219	211400	12965071650	8930	8930	8930	8930	0
43	20250219	211300	12965071650	8930	8930	8930	8930	0
44	20250219	211200	12965071650	8930	8930	8930	8930	0
45	20250219	211100	12965071650	8930	8930	8930	8930	0
46	20250219	211000	12965071650	8930	8930	8930	8930	0
47	20250219	210900	12965071650	8930	8930	8930	8930	0
48	20250219	210800	12965071650	8930	8930	8930	8930	0
49	20250219	210700	12965071650	8930	8930	8930	8930	0
50	20250219	210600	12965071650	8930	8930	8930	8930	0
51	20250219	210500	12965071650	8930	8930	8930	8930	0
52	20250219	210400	12965071650	8930	8930	8930	8930	0
53	20250219	210300	12965071650	8930	8930	8930	8930	0
54	20250219	210200	12965071650	8930	8930	8930	8930	0
55	20250219	210100	12965071650	8930	8930	8930	8930	0
56	20250219	210000	12965071650	8930	8930	8930	8930	0
57	20250219	205900	12965071650	8930	8930	8930	8930	0
58	20250219	205800	12965071650	8930	8930	8930	8930	0
59	20250219	205700	12965071650	8930	8930	8930	8930	0
60	20250219	205600	12965071650	8930	8930	8930	8930	0
61	20250219	205500	12965071650	8930	8930	8930	8930	0
62	20250219	205400	12965071650	8930	8930	8930	8930	6119
63	20250219	205300	12965071650	8930	8930	8930	8930	0
64	20250219	205200	12965071650	8930	8930	8930	8930	0
65	20250219	205100	12965071650	8930	8930	8930	8930	0
66	20250219	205000	12965071650	8930	8930	8930	8930	0
67	20250219	204900	12965071650	8930	8930	8930	8930	0
68	20250219	204800	12965071650	8930	8930	8930	8930	0
69	20250219	204700	12965071650	8930	8930	8930	8930	0
70	20250219	204600	12965071650	8930	8930	8930	8930	0
71	20250219	204500	12965071650	8930	8930	8930	8930	0
72	20250219	204400	12965071650	8930	8930	8930	8930	0
73	20250219	204300	12965071650	8930	8930	8930	8930	0
74	20250219	204200	12965071650	8930	8930	8930	8930	0
75	20250219	204100	12965071650	8930	8930	8930	8930	0
76	20250219	204000	12965071650	8930	8930	8930	8930	0
77	20250219	203900	12965071650	8930	8930	8930	8930	0
78	20250219	203800	12965071650	8930	8930	8930	8930	0
79	20250219	203700	12965071650	8930	8930	8930	8930	0
80	20250219	203600	12965071650	8930	8930	8930	8930	0
81	20250219	203500	12965071650	8930	8930	8930	8930	0
82	20250219	203400	12965071650	8930	8930	8930	8930	0
83	20250219	203300	12965071650	8930	8930	8930	8930	0
84	20250219	203200	12965071650	8930	8930	8930	8930	0
85	20250219	203100	12965071650	8930	8930	8930	8930	0
86	20250219	203000	12965071650	8930	8930	8930	8930	0
87	20250219	202900	12965071650	8930	8930	8930	8930	0
88	20250219	202800	12965071650	8930	8930	8930	8930	0
89	20250219	202700	12965071650	8930	8930	8930	8930	0
90	20250219	202600	12965071650	8930	8930	8930	8930	0
91	20250219	202500	12965071650	8930	8930	8930	8930	0
92	20250219	202400	12965071650	8930	8930	8930	8930	6119
93	20250219	202300	12965071650	8930	8930	8930	8930	0
94	20250219	202200	12965071650	8930	8930	8930	8930	0
95	20250219	202100	12965071650	8930	8930	8930	8930	0
96	20250219	202000	12965071650	8930	8930	8930	8930	0
97	20250219	201900	12965071650	8930	8930	8930	8930	0
98	20250219	201800	12965071650	8930	8930	8930	8930	0
99	20250219	201700	12965071650	8930	8930	8930	8930	0
100	20250219	201600	12965071650	8930	8930	8930	8930	0
101	20250219	201500	12965071650	8930	8930	8930	8930	0
102	20250219	201400	12965071650	8930	8930	8930	8930	0
103	20250219	201300	12965071650	8930	8930	8930	8930	0
104	20250219	201200	12965071650	8930	8930	8930	8930	0
105	20250219	201100	12965071650	8930	8930	8930	8930	0
106	20250219	201000	12965071650	8930	8930	8930	8930	0
107	20250219	200900	12965071650	8930	8930	8930	8930	0
108	20250219	200800	12965071650	8930	8930	8930	8930	0
109	20250219	200700	12965071650	8930	8930	8930	8930	0
110	20250219	200600	12965071650	8930	8930	8930	8930	0
111	20250219	200500	12965071650	8930	8930	8930	8930	0
112	20250219	200400	12965071650	8930	8930	8930	8930	0
113	20250219	200300	12965071650	8930	8930	8930	8930	0
114	20250219	200200	12965071650	8930	8930	8930	8930	0
115	20250219	200100	12965071650	8930	8930	8930	8930	0
116	20250219	200000	12965071650	8930	8930	8930	8930	0
117	20250219	195900	12965071650	8930	8930	8930	8930	0
118	20250219	195800	12965071650	8930	8930	8930	8930	0
119	20250219	195700	12965071650	8930	8930	8930	8930	0
120	20250219	195600	12965071650	8930	8930	8930	8930	0
121	20250219	195500	12965071650	8930	8930	8930	8930	0
122	20250219	195400	12965071650	8930	8930	8930	8930	6119
123	20250219	195300	12965071650	8930	8930	8930	8930	0
124	20250219	195200	12965071650	8930	8930	8930	8930	0
125	20250219	195100	12965071650	8930	8930	8930	8930	0
126	20250219	195000	12965071650	8930	8930	8930	8930	0
127	20250219	194900	12965071650	8930	8930	8930	8930	0
128	20250219	194800	12965071650	8930	8930	8930	8930	0
129	20250219	194700	12965071650	8930	8930	8930	8930	0
130	20250219	194600	12965071650	8930	8930	8930	8930	0
131	20250219	194500	12965071650	8930	8930	8930	8930	0
132	20250219	194400	12965071650	8930	8930	8930	8930	0
133	20250219	194300	12965071650	8930	8930	8930	8930	0
134	20250219	194200	12965071650	8930	8930	8930	8930	0
135	20250219	194100	12965071650	8930	8930	8930	8930	0
136	20250219	194000	12965071650	8930	8930	8930	8930	0
137	20250219	193900	12965071650	8930	8930	8930	8930	0
138	20250219	193800	12965071650	8930	8930	8930	8930	0
139	20250219	193700	12965071650	8930	8930	8930	8930	0
140	20250219	193600	12965071650	8930	8930	8930	8930	0
141	20250219	193500	12965071650	8930	8930	8930	8930	0
142	20250219	193400	12965071650	8930	8930	8930	8930	0
143	20250219	193300	12965071650	8930	8930	8930	8930	0
144	20250219	193200	12965071650	8930	8930	8930	8930	0
145	20250219	193100	12965071650	8930	8930	8930	8930	0
146	20250219	193000	12965071650	8930	8930	8930	8930	0
147	20250219	192900	12965071650	8930	8930	8930	8930	0
148	20250219	192800	12965071650	8930	8930	8930	8930	0
149	20250219	192700	12965071650	8930	8930	8930	8930	0
150	20250219	192600	12965071650	8930	8930	8930	8930	0
151	20250219	192500	12965071650	8930	8930	8930	8930	0
152	20250219	192400	12965071650	8930	8930	8930	8930	6119
153	20250219	192300	12965071650	8930	8930	8930	8930	0
154	20250219	192200	12965071650	8930	8930	8930	8930	0
155	20250219	192100	12965071650	8930	8930	8930	8930	0
156	20250219	192000	12965071650	8930	8930	8930	8930	0
157	20250219	191900	12965071650	8930	8930	8930	8930	0
158	20250219	191800	12965071650	8930	8930	8930	8930	0
159	20250219	191700	12965071650	8930	8930	8930	8930	0
160	20250219	191600	12965071650	8930	8930	8930	8930	0
161	20250219	191500	12965071650	8930	8930	8930	8930	0
162	20250219	191400	12965071650	8930	8930	8930	8930	0
163	20250219	191300	12965071650	8930	8930	8930	8930	0
164	20250219	191200	12965071650	8930	8930	8930	8930	0
165	20250219	191100	12965071650	8930	8930	8930	8930	0
166	20250219	191000	12965071650	8930	8930	8930	8930	0
167	20250219	190900	12965071650	8930	8930	8930	8930	0
168	20250219	190800	12965071650	8930	8930	8930	8930	0
169	20250219	190700	12965071650	8930	8930	8930	8930	0
170	20250219	190600	12965071650	8930	8930	8930	8930	0
171	20250219	190500	12965071650	8930	8930	8930	8930	0
172	20250219	190400	12965071650	8930	8930	8930	8930	0
173	20250219	190300	12965071650	8930	8930	8930	8930	0
174	20250219	190200	12965071650	8930	8930	8930	8930	0
175	20250219	190100	12965071650	8930	8930	8930	8930	0
176	20250219	190000	12965071650	8930	8930	8930	8930	0
177	20250219	185900	12965071650	8930	8930	8930	8930	0
178	20250219	185800	12965071650	8930	8930	8930	8930	0
179	20250219	185700	12965071650	8930	8930	8930	8930	0
180	20250219	185600	12965071650	8930	8930	8930	8930	0
181	20250219	185500	12965071650	8930	8930	8930	8930	0
182	20250219	185400	12965071650	8930	8930	8930	8930	6119
183	20250219	185300	12965071650	8930	8930	8930	8930	0
184	20250219	185200	12965071650	8930	8930	8930	8930	0
185	20250219	185100	12965071650	8930	8930	8930	8930	0
186	20250219	185000	12965071650	8930	8930	8930	8930	0
187	20250219	184900	12965071650	8930	8930	8930	8930	0
188	20250219	184800	12965071650	8930	8930	8930	8930	0
189	20250219	184700	12965071650	8930	8930	8930	8930	0
190	20250219	184600	12965071650	8930	8930	8930	8930	0
191	20250219	184500	12965071650	8930	8930	8930	8930	0
192	20250219	184400	12965071650	8930	8930	8930	8930	0
193	20250219	184300	12965071650	8930	8930	8930	8930	0
194	20250219	184200	12965071650	8930	8930	8930	8930	0
195	20250219	184100	12965071650	8930	8930	8930	8930	0
196	20250219	184000	12965071650	8930	8930	8930	8930	0
197	20250219	183900	12965071650	8930	8930	8930	8930	0
198	20250219	183800	12965071650	8930	8930	8930	8930	0
199	20250219	183700	12965071650	8930	8930	8930	8930	0
200	20250219	183600	12965071650	8930	8930	8930	8930	0
201	20250219	183500	12965071650	8930	8930	8930	8930	0
202	20250219	183400	12965071650	8930	8930	8930	8930	0
203	20250219	183300	12965071650	8930	8930	8930	8930	0
204	20250219	183200	12965071650	8930	8930	8930	8930	0
205	20250219	183100	12965071650	8930	8930	8930	8930	0
206	20250219	183000	12965071650	8930	8930	8930	8930	0
207	20250219	182900	12965071650	8930	8930	8930	8930	0
208	20250219	182800	12965071650	8930	8930	8930	8930	0
209	20250219	182700	12965071650	8930	8930	8930	8930	0
210	20250219	182600	12965071650	8930	8930	8930	8930	0
211	20250219	182500	12965071650	8930	8930	8930	8930	0
212	20250219	182400	12965071650	8930	8930	8930	8930	6119
213	20250219	182300	12965071650	8930	8930	8930	8930	0
214	20250219	182200	12965071650	8930	8930	8930	8930	0
215	20250219	182100	12965071650	8930	8930	8930	8930	0
216	20250219	182000	12965071650	8930	8930	8930	8930	0
217	20250219	181900	12965071650	8930	8930	8930	8930	0
218	20250219	181800	12965071650	8930	8930	8930	8930	0
219	20250219	181700	12965071650	8930	8930	8930	8930	0
220	20250219	181600	12965071650	8930	8930	8930	8930	0
221	20250219	181500	12965071650	8930	8930	8930	8930	0
222	20250219	181400	12965071650	8930	8930	8930	8930	0
223	20250219	181300	12965071650	8930	8930	8930	8930	0
224	20250219	181200	12965071650	8930	8930	8930	8930	0
225	20250219	181100	12965071650	8930	8930	8930	8930	0
226	20250219	181000	12965071650	8930	8930	8930	8930	0
227	20250219	180900	12965071650	8930	8930	8930	8930	0
228	20250219	180800	12965071650	8930	8930	8930	8930	0
229	20250219	180700	12965071650	8930	8930	8930	8930	0
230	20250219	180600	12965071650	8930	8930	8930	8930	0
231	20250219	180500	12965071650	8930	8930	8930	8930	0
232	20250219	180400	12965071650	8930	8930	8930	8930	0
233	20250219	180300	12965071650	8930	8930	8930	8930	0
234	20250219	180200	12965071650	8930	8930	8930	8930	0
235	20250219	180100	12965071650	8930	8930	8930	8930	0
236	20250219	180000	12965071650	8930	8930	8930	8930	0
237	20250219	175900	12965071650	8930	8930	8930	8930	0
238	20250219	175800	12965071650	8930	8930	8930	8930	0
239	20250219	175700	12965071650	8930	8930	8930	8930	0
240	20250219	175600	12965071650	8930	8930	8930	8930	0
241	20250219	175500	12965071650	8930	8930	8930	8930	0
242	20250219	175400	12965071650	8930	8930	8930	8930	6119
243	20250219	175300	12965071650	8930	8930	8930	8930	0
244	20250219	175200	12965071650	8930	8930	8930	8930	0
245	20250219	175100	12965071650	8930	8930	8930	8930	0
246	20250219	175000	12965071650	8930	8930	8930	8930	0
247	20250219	174900	12965071650	8930	8930	8930	8930	0
248	20250219	174800	12965071650	8930	8930	8930	8930	0
249	20250219	174700	12965071650	8930	8930	8930	8930	0
250	20250219	174600	12965071650	8930	8930	8930	8930	0
251	20250219	174500	12965071650	8930	8930	8930	8930	0
252	20250219	174400	12965071650	8930	8930	8930	8930	0
253	20250219	174300	12965071650	8930	8930	8930	8930	0
254	20250219	174200	12965071650	8930	8930	8930	8930	0
255	20250219	174100	12965071650	8930	8930	8930	8930	0
256	20250219	174000	12965071650	8930	8930	8930	8930	0
257	20250219	173900	12965071650	8930	8930	8930	8930	0
258	20250219	173800	12965071650	8930	8930	8930	8930	0
259	20250219	173700	12965071650	8930	8930	8930	8930	0
260	20250219	173600	12965071650	8930	8930	8930	8930	0
261	20250219	173500	12965071650	8930	8930	8930	8930	0
262	20250219	173400	12965071650	8930	8930	8930	8930	0
263	20250219	173300	12965071650	8930	8930	8930	8930	0
264	20250219	173200	12965071650	8930	8930	8930	8930	0
265	20250219	173100	12965071650	8930	8930	8930	8930	0
266	20250219	173000	12965071650	8930	8930	8930	8930	0
267	20250219	172900	12965071650	8930	8930	8930	8930	0
268	20250219	172800	12965071650	8930	8930	8930	8930	0
269	20250219	172700	12965071650	8930	8930	8930	8930	0
270	20250219	172600	12965071650	8930	8930	8930	8930	0
271	20250219	172500	12965071650	8930	8930	8930	8930	0
272	20250219	172400	12965071650	8930	8930	8930	8930	6119
273	20250219	172300	12965071650	8930	8930	8930	8930	0
274	20250219	172200	12965071650	8930	8930	8930	8930	0
275	20250219	172100	12965071650	8930	8930	8930	8930	0
276	20250219	172000	12965071650	8930	8930	8930	8930	0
277	20250219	171900	12965071650	8930	8930	8930	8930	0
278	20250219	171800	12965071650	8930	8930	8930	8930	0
279	20250219	171700	12965071650	8930	8930	8930	8930	0
280	20250219	171600	12965071650	8930	8930	8930	8930	0
281	20250219	171500	12965071650	8930	8930	8930	8930	0
282	20250219	171400	12965071650	8930	8930	8930	8930	0
283	20250219	171300	12965071650	8930	8930	8930	8930	0
284	20250219	171200	12965071650	8930	8930	8930	8930	0
285	20250219	171100	12965071650	8930	8930	8930	8930	0
286	20250219	171000	12965071650	8930	8930	8930	8930	0
287	20250219	170900	12965071650	8930	8930	8930	8930	0
288	20250219	170800	12965071650	8930	8930	8930	8930	0
289	20250219	170700	12965071650	8930	8930	8930	8930	0
290	20250219	170600	12965071650	8930	8930	8930	8930	0
291	20250219	170500	12965071650	8930	8930	8930	8930	0
292	20250219	170400	12965071650	8930	8930	8930	8930	0
293	20250219	170300	12965071650	8930	8930	8930	8930	0
294	20250219	170200	12965071650	8930	8930	8930	8930	0
295	20250219	170100	12965071650	8930	8930	8930	8930	0
296	20250219	170000	12965071650	8930	8930	8930	8930	0
297	20250219	165900	12965071650	8930	8930	8930	8930	0
298	20250219	165800	12965071650	8930	8930	8930	8930	0
299	20250219	165700	12965071650	8930	8930	8930	8930	0
300	20250219	165600	12965071650	8930	8930	8930	8930	0
301	20250219	165500	12965071650	8930	8930	8930	8930	0
302	20250219	165400	12965071650	8930	8930	8930	8930	6119
303	20250219	165300	12965071650	8930	8930	8930	8930	0
304	20250219	165200	12965071650	8930	8930	8930	8930	0
305	20250219	165100	12965071650	8930	8930	8930	8930	0
306	20250219	165000	12965071650	8930	8930	8930	8930	0
307	20250219	164900	12965071650	8930	8930	8930	8930	0
308	20250219	164800	12965071650	8930	8930	8930	8930	0
309	20250219	164700	12965071650	8930	8930	8930	8930	0
310	20250219	164600	12965071650	8930	8930	8930	8930	0
311	20250219	164500	12965071650	8930	8930	8930	8930	0
312	20250219	164400	12965071650	8930	8930	8930	8930	0
313	20250219	164300	12965071650	8930	8930	8930	8930	0
314	20250219	164200	12965071650	8930	8930	8930	8930	0
315	20250219	164100	12965071650	8930	8930	8930	8930	0
316	20250219	164000	12965071650	8930	8930	8930	8930	0
317	20250219	163900	12965071650	8930	8930	8930	8930	0
318	20250219	163800	12965071650	8930	8930	8930	8930	0
319	20250219	163700	12965071650	8930	8930	8930	8930	0
320	20250219	163600	12965071650	8930	8930	8930	8930	0
321	20250219	163500	12965071650	8930	8930	8930	8930	0
322	20250219	163400	12965071650	8930	8930	8930	8930	0
323	20250219	163300	12965071650	8930	8930	8930	8930	0
324	20250219	163200	12965071650	8930	8930	8930	8930	0
325	20250219	163100	12965071650	8930	8930	8930	8930	0
326	20250219	163000	12965071650	8930	8930	8930	8930	0
327	20250219	162900	12965071650	8930	8930	8930	8930	0
328	20250219	162800	12965071650	8930	8930	8930	8930	0
329	20250219	162700	12965071650	8930	8930	8930	8930	0
330	20250219	162600	12965071650	8930	8930	8930	8930	0
331	20250219	162500	12965071650	8930	8930	8930	8930	0
332	20250219	162400	12965071650	8930	8930	8930	8930	6119
333	20250219	162300	12965071650	8930	8930	8930	8930	0
334	20250219	162200	12965071650	8930	8930	8930	8930	0
335	20250219	162100	12965071650	8930	8930	8930	8930	0
336	20250219	162000	12965071650	8930	8930	8930	8930	0
337	20250219	161900	12965071650	8930	8930	8930	8930	0
338	20250219	161800	12965071650	8930	8930	8930	8930	0
339	20250219	161700	12965071650	8930	8930	8930	8930	0
340	20250219	161600	12965071650	8930	8930	8930	8930	0
341	20250219	161500	12965071650	8930	8930	8930	8930	0
342	20250219	161400	12965071650	8930	8930	8930	8930	0
343	20250219	161300	12965071650	8930	8930	8930	8930	0
344	20250219	161200	12965071650	8930	8930	8930	8930	0
345	20250219	161100	12965071650	8930	8930	8930	8930	0
346	20250219	161000	12965071650	8930	8930	8930	8930	0
347	20250219	160900	12965071650	8930	8930	8930	8930	0
348	20250219	160800	12965071650	8930	8930	8930	8930	0
349	20250219	160700	12965071650	8930	8930	8930	8930	0
350	20250219	160600	12965071650	8930	8930	8930	8930	0
351	20250219	160500	12965071650	8930	8930	8930	8930	0
352	20250219	160400	12965071650	8930	8930	8930	8930	0
353	20250219	160300	12965071650	8930	8930	8930	8930	0
354	20250219	160200	12965071650	8930	8930	8930	8930	0
355	20250219	160100	12965071650	8930	8930	8930	8930	0
356	20250219	160000	12965071650	8930	8930	8930	8930	0
357	20250219	155900	12965071650	8930	8930	8930	8930	0
358	20250219	155800	12965071650	8930	8930	8930	8930	0
359	20250219	155700	12965071650	8930	8930	8930	8930	0
360	20250219	155600	12965071650	8930	8930	8930	8930	0
361	20250219	155500	12965071650	8930	8930	8930	8930	0
362	20250219	155400	12965071650	8930	8930	8930	8930	6119
363	20250219	155300	12965071650	8930	8930	8930	8930	0
364	20250219	155200	12965071650	8930	8930	8930	8930	0
365	20250219	155100	12965071650	8930	8930	8930	8930	0
366	20250219	155000	12965071650	8930	8930	8930	8930	0
367	20250219	154900	12965071650	8930	8930	8930	8930	0
368	20250219	154800	12965071650	8930	8930	8930	8930	0
369	20250219	154700	12965071650	8930	8930	8930	8930	0
370	20250219	154600	12965071650	8930	8930	8930	8930	0
371	20250219	154500	12965071650	8930	8930	8930	8930	0
372	20250219	154400	12965071650	8930	8930	8930	8930	0
373	20250219	154300	12965071650	8930	8930	8930	8930	0
374	20250219	154200	12965071650	8930	8930	8930	8930	0
375	20250219	154100	12965071650	8930	8930	8930	8930	0
376	20250219	154000	12965071650	8930	8930	8930	8930	0
377	20250219	153900	12965071650	8930	8930	8930	8930	0
378	20250219	153800	12965071650	8930	8930	8930	8930	0
379	20250219	153700	12965071650	8930	8930	8930	8930	0
380	20250219	153600	12965071650	8930	8930	8930	8930	0
381	20250219	153500	12965071650	8930	8930	8930	8930	0
382	20250219	153400	12965071650	8930	8930	8930	8930	0
383	20250219	153300	12965071650	8930	8930	8930	8930	0
384	20250219	153200	12965071650	8930	8930	8930	8930	0
385	20250219	153100	12965071650	8930	8930	8930	8930	0
386	20250219	153000	12965071650	8930	8930	8930	8930	6119
387	20250219	152900	12910428980	8920	8920	8920	8920	0
388	20250219	152800	12910428980	8920	8920	8920	8920	0
389	20250219	152700	12910428980	8920	8920	8920	8920	0
390	20250219	152600	12910428980	8920	8920	8920	8920	0
391	20250219	152500	12910428980	8920	8920	8920	8920	0
392	20250219	152400	12910428980	8920	8920	8920	8920	0
393	20250219	152300	12910428980	8920	8920	8920	8920	0
394	20250219	152200	12910428980	8920	8920	8920	8920	0
395	20250219	152100	12910428980	8920	8920	8920	8920	0
396	20250219	152000	12910428980	8920	8920	8920	8920	0
397	20250219	151900	12910428980	8920	8930	8930	8920	1494
398	20250219	151800	12897095870	8930	8930	8940	8920	2609
399	20250219	151700	12873815110	8940	8910	8940	8910	357
400	20250219	151600	12870628840	8910	8910	8920	8910	1404
401	20250219	151500	12858114820	8910	8920	8930	8910	1694
402	20250219	151400	12843017110	8910	8910	8920	8900	1259
403	20250219	151300	12831799350	8920	8930	8940	8900	4278
404	20250219	151200	12793664810	8940	8940	8950	8940	1139
405	20250219	151100	12783481080	8940	8960	8960	8940	6978
406	20250219	151000	12721029810	8960	8960	8960	8950	2412
407	20250219	150900	12699434010	8950	8910	8950	8900	3126
408	20250219	150800	12671469700	8900	8890	8910	8890	857
409	20250219	150700	12663842650	8890	8910	8910	8890	2355
410	20250219	150600	12642886680	8900	8910	8910	8900	785
411	20250219	150500	12635898530	8900	8920	8920	8900	1798
412	20250219	150400	12619895650	8900	8930	8930	8900	4965
413	20250219	150300	12575645860	8930	8920	8930	8910	1603
414	20250219	150200	12561358590	8920	8920	8920	8910	374
415	20250219	150100	12558023970	8920	8920	8920	8910	1288
416	20250219	150000	12546544320	8920	8940	8940	8920	260
417	20250219	145900	12544225020	8940	8920	8940	8920	59
418	20250219	145800	12543697620	8920	8930	8950	8900	8752
419	20250219	145700	12465734470	8920	8950	8950	8910	2438
420	20250219	145600	12443981290	8940	8970	8970	8940	1024
421	20250219	145500	12434811630	8970	8970	8970	8950	1132
422	20250219	145400	12424678210	8970	8970	8970	8960	1146
423	20250219	145300	12414402090	8970	8990	9000	8970	3605
424	20250219	145200	12382027260	8990	8980	8990	8970	891
425	20250219	145100	12374028790	8980	8980	8980	8970	807
426	20250219	145000	12366782030	8980	8950	8980	8950	1110
427	20250219	144900	12356836820	8950	8950	8960	8930	716
428	20250219	144800	12350428670	8950	8970	8970	8930	609
429	20250219	144700	12344977170	8920	8930	8950	8920	1810
430	20250219	144600	12328789770	8950	8980	8990	8930	1610
431	20250219	144500	12314354790	8980	8990	9010	8980	2460
432	20250219	144400	12292235370	8980	9020	9020	8980	2854
433	20250219	144300	12266528090	9010	8970	9030	8960	5377
434	20250219	144200	12218123100	8990	8970	8990	8950	2748
435	20250219	144100	12193439080	8970	8910	8970	8910	4155
436	20250219	144000	12156358590	8920	8910	8920	8900	185
437	20250219	143900	12154709810	8920	8900	8920	8880	1893
438	20250219	143800	12137869850	8910	8900	8920	8900	398
439	20250219	143700	12134325490	8900	8910	8930	8900	1602
440	20250219	143600	12120052140	8910	8950	8950	8910	821
441	20250219	143500	12112721070	8940	9000	9010	8940	2387
442	20250219	143400	12091249270	9000	8960	9000	8960	5931
443	20250219	143300	12037952460	8940	8960	8960	8940	2519
444	20250219	143200	12015396390	8960	8930	8960	8930	3788
445	20250219	143100	11981489480	8920	8920	8930	8920	438
446	20250219	143000	11977581250	8920	8900	8920	8890	2069
447	20250219	142900	11959153320	8900	8900	8900	8900	258
448	20250219	142800	11956857120	8900	8860	8900	8860	2518
449	20250219	142700	11934458010	8860	8860	8870	8850	2936
450	20250219	142600	11908418370	8860	8840	8870	8840	933
451	20250219	142500	11900154410	8840	8830	8840	8830	2166
452	20250219	142400	11881023690	8830	8830	8830	8820	1471
453	20250219	142300	11868041640	8830	8820	8830	8820	1139
454	20250219	142200	11857994580	8820	8840	8840	8820	4370
455	20250219	142100	11819438280	8840	8840	8840	8840	1186
456	20250219	142000	11808954040	8840	8850	8860	8840	475
457	20250219	141900	11804750690	8850	8850	8850	8840	987
458	20250219	141800	11796016480	8850	8870	8870	8850	821
459	20250219	141700	11788735990	8860	8870	8870	8830	653
460	20250219	141600	11782944810	8840	8850	8850	8830	1242
461	20250219	141500	11771974140	8850	8820	8850	8820	494
462	20250219	141400	11767611420	8820	8820	8840	8820	1904
463	20250219	141300	11750807200	8830	8850	8850	8830	2860
464	20250219	141200	11725536350	8850	8870	8870	8840	5243
465	20250219	141100	11679115870	8880	8880	8890	8860	2596
466	20250219	141000	11656097840	8880	8900	8900	8880	3968
467	20250219	140900	11620829690	8900	8910	8910	8900	1566
468	20250219	140800	11606891490	8910	8910	8920	8900	170
469	20250219	140700	11605376750	8900	8910	8920	8900	843
470	20250219	140600	11597864850	8910	8910	8920	8900	156
471	20250219	140500	11596475600	8910	8910	8920	8910	399
472	20250219	140400	11592919670	8900	8900	8910	8900	205
473	20250219	140300	11591095040	8910	8900	8910	8900	295
474	20250219	140200	11588467810	8900	8900	8900	8890	163
475	20250219	140100	11587018110	8890	8900	8910	8890	800
476	20250219	140000	11579901200	8910	8900	8910	8900	564
477	20250219	135900	11574875970	8900	8890	8900	8890	131
478	20250219	135800	11573710660	8890	8900	8910	8880	2105
479	20250219	135700	11555001500	8900	8910	8910	8890	1104
480	20250219	135600	11545180560	8890	8900	8910	8890	697
481	20250219	135500	11538977390	8900	8900	8900	8890	516
482	20250219	135400	11534385220	8900	8890	8900	8890	554
483	20250219	135300	11529454770	8890	8900	8900	8890	290
484	20250219	135200	11526874070	8890	8900	8910	8890	1870
485	20250219	135100	11510241720	8920	8890	8920	8890	813
486	20250219	135000	11503001140	8910	8940	8940	8890	10743
487	20250219	134900	11407302600	8940	8950	8960	8940	330
488	20250219	134800	11404348370	8970	8940	8970	8930	394
489	20250219	134700	11400824290	8930	8940	8940	8930	288
490	20250219	134600	11398251380	8940	8960	8960	8940	15100
491	20250219	134500	11263244080	8950	8960	8970	8950	1025
492	20250219	134400	11254059840	8960	8970	8980	8960	157
493	20250219	134300	11252652850	8980	8980	8990	8980	1413
494	20250219	134200	11239963890	8980	8960	8990	8940	1149
495	20250219	134100	11229656410	8980	8940	8980	8930	1116
496	20250219	134000	11219670340	8930	8940	8940	8930	367
497	20250219	133900	11216391640	8940	8930	8940	8920	509
498	20250219	133800	11211850580	8920	8930	8930	8920	1890
499	20250219	133700	11194988650	8930	8930	8930	8920	1480
500	20250219	133600	11181784270	8920	8940	8940	8920	3220
501	20250219	133500	11153038670	8930	8960	8960	8930	6846
502	20250219	133400	11091828610	8960	8970	8970	8950	1128
503	20250219	133300	11081724670	8960	8960	8960	8950	506
504	20250219	133200	11077191730	8950	8970	8970	8950	952
505	20250219	133100	11068665960	8970	8960	8970	8960	1119
506	20250219	133000	11058638760	8970	8970	8970	8960	445
507	20250219	132900	11054650420	8970	8960	8970	8960	765
508	20250219	132800	11047795210	8970	8980	8980	8960	136
509	20250219	132700	11046574630	8980	8970	8980	8970	518
510	20250219	132600	11041928060	8980	8990	8990	8980	411
511	20250219	132500	11038236290	8990	9000	9000	8980	665
512	20250219	132400	11032256550	9000	8990	9000	8990	1519
513	20250219	132300	11018585560	9000	8990	9000	8970	88
514	20250219	132200	11017793810	8990	9000	9000	8990	201
515	20250219	132100	11015986600	9000	9000	9010	9000	1039
516	20250219	132000	11006633080	9000	8980	9010	8980	1998
517	20250219	131900	10988653110	8980	8970	8980	8970	281
518	20250219	131800	10986129890	8980	9000	9000	8960	2464
519	20250219	131700	10964028260	9000	9000	9000	9000	131
520	20250219	131600	10962849260	9000	8990	9000	8990	1281
521	20250219	131500	10951325430	8990	8990	8990	8960	2964
522	20250219	131400	10924754460	8960	8960	8990	8960	304
523	20250219	131300	10922025870	8960	8980	9000	8950	4552
524	20250219	131200	10881171410	8980	8960	8980	8950	2622
525	20250219	131100	10857692640	8960	8960	8970	8950	6186
526	20250219	131000	10802319500	8970	8990	8990	8970	1074
527	20250219	130900	10792681000	8990	8980	8990	8980	135
528	20250219	130800	10791467950	8990	8980	8990	8980	10
529	20250219	130700	10791378060	8990	8990	8990	8960	23
530	20250219	130600	10791171630	8960	8980	8980	8950	4724
531	20250219	130500	10748868120	8980	8980	8980	8970	894
532	20250219	130400	10740843340	8980	9000	9000	8970	58
533	20250219	130300	10740321920	8960	9000	9010	8960	2086
534	20250219	130200	10721593140	9000	9000	9000	8980	986
535	20250219	130100	10712727120	9000	9000	9000	9000	961
536	20250219	130000	10704078120	8990	8990	9000	8990	383
537	20250219	125900	10700633380	8990	8990	8990	8980	87
538	20250219	125800	10699851300	8990	8970	8990	8970	1901
539	20250219	125700	10682779940	8970	8970	8980	8960	189
540	20250219	125600	10681085060	8960	8950	8970	8950	381
541	20250219	125500	10677673870	8950	8970	8970	8950	464
542	20250219	125400	10673517520	8990	8970	8990	8950	1373
543	20250219	125300	10661220710	8980	8980	8990	8980	715
544	20250219	125200	10654796320	8980	8980	8990	8970	539
545	20250219	125100	10649954160	8980	8990	9000	8980	338
546	20250219	125000	10646914740	8980	8960	8990	8960	645
547	20250219	124900	10641122450	8960	8980	8980	8950	1137
548	20250219	124800	10630933110	8980	8970	8980	8960	623
549	20250219	124700	10625347830	8980	8980	8980	8980	872
550	20250219	124600	10617517270	8980	8980	8990	8980	217
551	20250219	124500	10615567910	8980	8980	8990	8980	812
552	20250219	124400	10608276140	8990	9000	9000	8980	572
553	20250219	124300	10603131320	9000	9010	9010	9000	605
554	20250219	124200	10597686310	9000	9020	9020	9000	540
555	20250219	124100	10592824920	9020	9010	9020	9010	54
556	20250219	124000	10592338360	9010	9020	9020	9010	6
557	20250219	123900	10592284250	9020	9000	9020	9000	575
558	20250219	123800	10587099330	8980	9010	9010	8980	1999
559	20250219	123700	10569110200	9010	8980	9030	8980	1321
560	20250219	123600	10557206120	9000	9000	9000	8980	1699
561	20250219	123500	10541921130	9000	9010	9010	9000	862
562	20250219	123400	10534161900	9000	9020	9020	8990	726
563	20250219	123300	10527623940	9020	9020	9030	9010	2763
564	20250219	123200	10502707350	9020	9010	9030	9000	5536
565	20250219	123100	10452772670	9000	8990	9020	8980	4046
566	20250219	123000	10416359490	8990	8980	8990	8980	2141
567	20250219	122900	10397129060	8970	8960	8970	8950	1242
568	20250219	122800	10385991960	8950	8950	8960	8950	1739
569	20250219	122700	10370427140	8950	8940	8950	8940	1064
570	20250219	122600	10360905870	8940	8950	8950	8940	349
571	20250219	122500	10357783960	8950	8950	8950	8940	2084
572	20250219	122400	10339136020	8950	8960	8960	8950	462
573	20250219	122300	10334999220	8960	8960	8960	8960	209
574	20250219	122200	10333126580	8960	8960	8960	8960	85
575	20250219	122100	10332364980	8960	8950	8960	8950	594
576	20250219	122000	10327043930	8950	8940	8950	8940	228
577	20250219	121900	10325003480	8950	8950	8950	8940	906
578	20250219	121800	10316895420	8950	8950	8950	8940	720
579	20250219	121700	10310457420	8960	8950	8960	8950	844
580	20250219	121600	10302902910	8950	8950	8960	8950	677
581	20250219	121500	10296843720	8950	8940	8950	8940	842
582	20250219	121400	10289309490	8940	8940	8950	8940	368
583	20250219	121300	10286018120	8940	8940	8940	8930	226
584	20250219	121200	10283997700	8940	8940	8940	8940	734
585	20250219	121100	10277435740	8940	8940	8950	8930	817
586	20250219	121000	10270130870	8930	8950	8960	8930	527
587	20250219	120900	10265414250	8950	8950	8960	8940	539
588	20250219	120800	10260591300	8950	8970	8970	8950	397
589	20250219	120700	10257034110	8960	8970	8970	8960	719
590	20250219	120600	10250586150	8970	8960	8970	8960	131
591	20250219	120500	10249412120	8960	8970	8980	8960	3900
592	20250219	120400	10214428390	8970	8970	8970	8970	453
593	20250219	120300	10210364980	8970	8960	8970	8960	444
594	20250219	120200	10206384290	8960	8960	8970	8960	1322
595	20250219	120100	10194531050	8960	8950	8970	8950	2044
596	20250219	120000	10176217240	8960	8960	8960	8940	552
597	20250219	115900	10171280610	8950	8950	8950	8940	1188
598	20250219	115800	10160649010	8940	8940	8940	8930	1008
599	20250219	115700	10151638490	8930	8930	8930	8930	114
600	20250219	115600	10150620470	8920	8940	8940	8920	572
601	20250219	115500	10145511610	8940	8930	8940	8920	235
602	20250219	115400	10143413790	8920	8930	8930	8910	1336
603	20250219	115300	10131502190	8930	8930	8930	8930	368
604	20250219	115200	10128215950	8930	8920	8930	8920	501
605	20250219	115100	10123742030	8920	8910	8920	8900	192
606	20250219	115000	10122031390	8910	8900	8910	8900	930
607	20250219	114900	10113751880	8900	8900	8920	8900	679
608	20250219	114800	10107700410	8920	8900	8920	8900	794
609	20250219	114700	10100622960	8900	8890	8900	8890	596
610	20250219	114600	10095320910	8890	8880	8890	8870	386
611	20250219	114500	10091892570	8890	8880	8900	8870	631
612	20250219	114400	10086290790	8900	8900	8900	8880	113
613	20250219	114300	10085286590	8880	8870	8890	8860	1263
614	20250219	114200	10074082650	8890	8880	8890	8860	4079
615	20250219	114100	10037882560	8880	8910	8910	8880	6951
616	20250219	114000	9976061270	8920	8950	8950	8910	4606
617	20250219	113900	9934961040	8950	8940	8950	8940	23
618	20250219	113800	9934755400	8950	8950	8950	8940	991
619	20250219	113700	9925893180	8950	8930	8950	8930	986
620	20250219	113600	9917083570	8930	8960	8960	8930	5809
621	20250219	113500	9865092820	8970	8950	8980	8950	1237
622	20250219	113400	9854017180	8950	8960	8960	8940	306
623	20250219	113300	9851278780	8950	8950	8960	8940	1881
624	20250219	113200	9834450910	8960	8960	8960	8950	207
625	20250219	113100	9832597460	8960	8960	8960	8950	746
626	20250219	113000	9825920400	8960	8970	8980	8950	2890
627	20250219	112900	9800024620	8980	8990	9000	8980	1706
628	20250219	112800	9784693990	8980	8960	9000	8960	2262
629	20250219	112700	9764372700	8980	8960	8980	8960	469
630	20250219	112600	9760170380	8960	8950	8960	8950	862
631	20250219	112500	9752453900	8940	8950	8960	8940	948
632	20250219	112400	9743976080	8960	8950	8960	8940	926
633	20250219	112300	9735687580	8960	8980	8980	8950	3250
634	20250219	112200	9706550070	8990	8980	8990	8970	702
635	20250219	112100	9700246120	8980	8990	8990	8980	1614
636	20250219	112000	9685748020	8990	8940	8990	8940	3298
637	20250219	111900	9656163550	8940	8960	8960	8930	3129
638	20250219	111800	9628204320	8950	8940	8960	8930	3191
639	20250219	111700	9599666900	8940	8930	8940	8920	974
640	20250219	111600	9590966470	8930	8930	8950	8910	1345
641	20250219	111500	9578967170	8930	8960	8970	8930	2395
642	20250219	111400	9557536400	8960	8950	8980	8950	1386
643	20250219	111300	9545107310	8950	8970	8970	8930	2361
644	20250219	111200	9524007920	8970	8980	8990	8920	8833
645	20250219	111100	9444861210	8980	8980	8980	8960	3734
646	20250219	111000	9411350380	8970	8950	8980	8940	5947
647	20250219	110900	9358109100	8940	8900	8940	8890	5681
648	20250219	110800	9307434410	8900	8910	8920	8890	6502
649	20250219	110700	9249598490	8920	8900	8920	8890	2928
650	20250219	110600	9223519400	8910	8870	8910	8810	12138
651	20250219	110500	9115941680	8870	8840	8890	8830	1691
652	20250219	110400	9100955030	8840	8870	8870	8810	6782
653	20250219	110300	9041051610	8870	8840	8880	8840	1991
654	20250219	110200	9023395740	8840	8860	8860	8840	948
655	20250219	110100	9014998060	8860	8840	8870	8840	1645
656	20250219	110000	9000429940	8850	8850	8850	8830	810
657	20250219	105900	8993266470	8840	8840	8850	8840	570
658	20250219	105800	8988227530	8840	8850	8850	8840	1076
659	20250219	105700	8978713030	8860	8830	8860	8830	792
660	20250219	105600	8971706640	8840	8820	8840	8820	161
661	20250219	105500	8970285230	8820	8840	8840	8800	3789
662	20250219	105400	8936902960	8840	8840	8840	8820	642
663	20250219	105300	8931234460	8840	8820	8850	8820	1333
664	20250219	105200	8919457200	8820	8820	8820	8790	2113
665	20250219	105100	8900866880	8820	8820	8830	8790	2381
666	20250219	105000	8879894050	8830	8800	8830	8790	4265
667	20250219	104900	8842326900	8810	8810	8810	8790	2955
668	20250219	104800	8816319670	8810	8820	8840	8800	3797
669	20250219	104700	8782853240	8810	8770	8830	8760	10609
670	20250219	104600	8689590240	8770	8770	8780	8760	2428
671	20250219	104500	8668309480	8780	8770	8780	8760	1347
672	20250219	104400	8656497000	8770	8780	8780	8760	1348
673	20250219	104300	8644683240	8780	8780	8780	8750	4122
674	20250219	104200	8608599890	8780	8770	8790	8750	5957
675	20250219	104100	8556419960	8760	8770	8790	8760	2358
676	20250219	104000	8535741730	8750	8770	8770	8750	4488
677	20250219	103900	8496410930	8770	8750	8790	8750	1134
678	20250219	103800	8486478550	8750	8790	8790	8750	6503
679	20250219	103700	8429512490	8770	8780	8800	8770	3609
680	20250219	103600	8397789740	8790	8780	8790	8750	6122
681	20250219	103500	8344106730	8780	8770	8780	8750	5253
682	20250219	103400	8298069080	8770	8780	8790	8750	21223
683	20250219	103300	8112247550	8790	8780	8790	8760	6174
684	20250219	103200	8058088600	8780	8800	8800	8770	7586
685	20250219	103100	7991468760	8800	8800	8850	8800	5202
686	20250219	103000	7945607890	8800	8800	8810	8790	2917
687	20250219	102900	7919937300	8800	8790	8810	8780	2389
688	20250219	102800	7898953840	8790	8820	8850	8780	6732
689	20250219	102700	7839693150	8820	8770	8830	8760	8338
690	20250219	102600	7766438920	8770	8790	8830	8760	11932
691	20250219	102500	7661716780	8760	8790	8800	8750	24055
692	20250219	102400	7450855500	8790	8850	8850	8750	16539
693	20250219	102300	7305179800	8850	8870	8870	8830	8034
694	20250219	102200	7234080480	8860	8870	8880	8840	10301
695	20250219	102100	7142884430	8870	8900	8900	8860	10561
696	20250219	102000	7049059760	8900	8900	8900	8870	8208
697	20250219	101900	6976137300	8900	8920	8920	8880	20591
698	20250219	101800	6792862590	8920	8930	8940	8920	7984
699	20250219	101700	6721606240	8930	8970	8970	8930	20819
700	20250219	101600	6535265310	8970	9000	9000	8970	8525
701	20250219	101500	6458693260	9000	9000	9000	8980	2237
702	20250219	101400	6438574390	8990	9000	9000	8990	1108
703	20250219	101300	6428610300	9000	9010	9010	8990	785
704	20250219	101200	6421546670	9000	9000	9010	8980	2272
705	20250219	101100	6401112710	9010	8990	9010	8980	13689
706	20250219	101000	6277999490	8990	8980	8990	8980	4970
707	20250219	100900	6233332700	8990	8970	9000	8970	4652
708	20250219	100800	6191533100	8970	8970	8990	8970	6351
709	20250219	100700	6134540420	8970	9010	9020	8970	17990
710	20250219	100600	5972634040	9010	9030	9030	9010	4665
711	20250219	100500	5930576270	9020	9030	9030	9020	2530
712	20250219	100400	5907754340	9020	9040	9050	9020	7464
713	20250219	100300	5840358880	9040	9040	9050	9040	3023
714	20250219	100200	5813020070	9050	9050	9050	9040	1931
715	20250219	100100	5795556980	9040	9040	9050	9040	2278
716	20250219	100000	5774958840	9040	9040	9050	9040	1549
717	20250219	095900	5760953000	9050	9040	9050	9030	2220
718	20250219	095800	5740885500	9050	9050	9050	9040	708
719	20250219	095700	5734484370	9040	9050	9060	9040	1874
720	20250219	095600	5717521230	9060	9070	9080	9050	2504
721	20250219	095500	5694829710	9070	9060	9080	9050	768
722	20250219	095400	5687861060	9070	9050	9070	9030	4061
723	20250219	095300	5651109580	9040	9030	9050	9030	7053
724	20250219	095200	5587363780	9030	9030	9040	9020	3246
725	20250219	095100	5558076680	9040	9030	9040	9020	2684
726	20250219	095000	5533840080	9040	9030	9040	9030	2065
727	20250219	094900	5515192480	9030	9000	9050	9000	3676
728	20250219	094800	5482014220	9000	9020	9030	9000	9210
729	20250219	094700	5399008330	9020	9060	9060	9010	8556
730	20250219	094600	5321750950	9050	9060	9080	9050	2443
731	20250219	094500	5299625100	9050	9060	9070	9050	3928
732	20250219	094400	5264051280	9070	9090	9090	9070	2708
733	20250219	094300	5239456170	9090	9090	9100	9060	4495
734	20250219	094200	5198686120	9090	9080	9100	9060	3734
735	20250219	094100	5164805320	9080	9060	9100	9050	3891
736	20250219	094000	5129519970	9060	9060	9060	9010	7750
737	20250219	093900	5059588100	9020	9010	9080	9010	18010
738	20250219	093800	4896765400	9010	9040	9070	9000	17196
739	20250219	093700	4741574240	9070	9050	9070	9020	15335
740	20250219	093600	4602975540	9050	9090	9090	9020	9913
741	20250219	093500	4513221710	9080	9180	9180	9060	46640
742	20250219	093400	4087087180	9190	9200	9210	9190	2660
743	20250219	093300	4062633930	9210	9220	9220	9180	3023
744	20250219	093200	4034844860	9230	9190	9280	9190	9610
745	20250219	093100	3946323880	9210	9230	9240	9190	4494
746	20250219	093000	3904941540	9190	9190	9290	9180	10190
747	20250219	092900	3811006700	9190	9200	9210	9190	9023
748	20250219	092800	3728027710	9200	9220	9220	9200	13243
749	20250219	092700	3606141070	9220	9220	9250	9210	6732
750	20250219	092600	3543997260	9220	9220	9250	9210	3789
751	20250219	092500	3509063060	9220	9270	9270	9210	4936
752	20250219	092400	3463504900	9270	9230	9290	9210	3576
753	20250219	092300	3430469690	9210	9250	9290	9200	19256
754	20250219	092200	3252889880	9280	9340	9340	9230	10397
755	20250219	092100	3156616640	9340	9270	9340	9250	6876
756	20250219	092000	3092731770	9270	9310	9350	9260	9971
757	20250219	091900	3000056910	9310	9260	9350	9220	7585
758	20250219	091800	2929666950	9260	9260	9300	9200	7814
759	20250219	091700	2857276220	9260	9350	9390	9210	31908
760	20250219	091600	2560473500	9350	9220	9350	9220	17443
761	20250219	091500	2398335290	9220	9200	9240	9200	4577
762	20250219	091400	2356156610	9190	9220	9220	9190	6425
763	20250219	091300	2297010600	9220	9230	9240	9190	2764
764	20250219	091200	2271544100	9210	9180	9210	9180	9501
765	20250219	091100	2184208790	9180	9230	9250	9170	13516
766	20250219	091000	2059751290	9250	9220	9270	9220	13437
767	20250219	090900	1935466300	9220	9180	9230	9150	20061
768	20250219	090800	1751539330	9180	9220	9220	9180	5269
769	20250219	090700	1703111300	9220	9210	9240	9190	14731
770	20250219	090600	1567422170	9220	9240	9270	9190	14959
771	20250219	090500	1429420790	9260	9180	9260	9180	17138
772	20250219	090400	1271381480	9190	9310	9320	9150	32198
773	20250219	090300	973961160	9310	9340	9410	9310	27849
774	20250219	090200	713554080	9330	9390	9390	9330	14907
775	20250219	090100	574141980	9390	9390	9410	9310	27596
776	20250219	090000	315780720	9400	9500	9530	9350	32952