KissMeData/448710/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	214600	25724537100	19130	19130	19130	19130	7607
3	20250213	214500	25724537100	19130	19130	19130	19130	0
4	20250213	214400	25724537100	19130	19130	19130	19130	0
5	20250213	214300	25724537100	19130	19130	19130	19130	0
6	20250213	214200	25724537100	19130	19130	19130	19130	0
7	20250213	214100	25724537100	19130	19130	19130	19130	0
8	20250213	214000	25724537100	19130	19130	19130	19130	0
9	20250213	213900	25724537100	19130	19130	19130	19130	0
10	20250213	213800	25724537100	19130	19130	19130	19130	0
11	20250213	213700	25724537100	19130	19130	19130	19130	0
12	20250213	213600	25724537100	19130	19130	19130	19130	0
13	20250213	213500	25724537100	19130	19130	19130	19130	0
14	20250213	213400	25724537100	19130	19130	19130	19130	0
15	20250213	213300	25724537100	19130	19130	19130	19130	0
16	20250213	213200	25724537100	19130	19130	19130	19130	0
17	20250213	213100	25724537100	19130	19130	19130	19130	0
18	20250213	213000	25724537100	19130	19130	19130	19130	0
19	20250213	212900	25724537100	19130	19130	19130	19130	0
20	20250213	212800	25724537100	19130	19130	19130	19130	0
21	20250213	212700	25724537100	19130	19130	19130	19130	0
22	20250213	212600	25724537100	19130	19130	19130	19130	0
23	20250213	212500	25724537100	19130	19130	19130	19130	0
24	20250213	212400	25724537100	19130	19130	19130	19130	0
25	20250213	212300	25724537100	19130	19130	19130	19130	0
26	20250213	212200	25724537100	19130	19130	19130	19130	0
27	20250213	212100	25724537100	19130	19130	19130	19130	0
28	20250213	212000	25724537100	19130	19130	19130	19130	0
29	20250213	211900	25724537100	19130	19130	19130	19130	0
30	20250213	211800	25724537100	19130	19130	19130	19130	0
31	20250213	211700	25724537100	19130	19130	19130	19130	0
32	20250213	211600	25724537100	19130	19130	19130	19130	7607
33	20250213	211500	25724537100	19130	19130	19130	19130	0
34	20250213	211400	25724537100	19130	19130	19130	19130	0
35	20250213	211300	25724537100	19130	19130	19130	19130	0
36	20250213	211200	25724537100	19130	19130	19130	19130	0
37	20250213	211100	25724537100	19130	19130	19130	19130	0
38	20250213	211000	25724537100	19130	19130	19130	19130	0
39	20250213	210900	25724537100	19130	19130	19130	19130	0
40	20250213	210800	25724537100	19130	19130	19130	19130	0
41	20250213	210700	25724537100	19130	19130	19130	19130	0
42	20250213	210600	25724537100	19130	19130	19130	19130	0
43	20250213	210500	25724537100	19130	19130	19130	19130	0
44	20250213	210400	25724537100	19130	19130	19130	19130	0
45	20250213	210300	25724537100	19130	19130	19130	19130	0
46	20250213	210200	25724537100	19130	19130	19130	19130	0
47	20250213	210100	25724537100	19130	19130	19130	19130	0
48	20250213	210000	25724537100	19130	19130	19130	19130	0
49	20250213	205900	25724537100	19130	19130	19130	19130	0
50	20250213	205800	25724537100	19130	19130	19130	19130	0
51	20250213	205700	25724537100	19130	19130	19130	19130	0
52	20250213	205600	25724537100	19130	19130	19130	19130	0
53	20250213	205500	25724537100	19130	19130	19130	19130	0
54	20250213	205400	25724537100	19130	19130	19130	19130	0
55	20250213	205300	25724537100	19130	19130	19130	19130	0
56	20250213	205200	25724537100	19130	19130	19130	19130	0
57	20250213	205100	25724537100	19130	19130	19130	19130	0
58	20250213	205000	25724537100	19130	19130	19130	19130	0
59	20250213	204900	25724537100	19130	19130	19130	19130	0
60	20250213	204800	25724537100	19130	19130	19130	19130	0
61	20250213	204700	25724537100	19130	19130	19130	19130	0
62	20250213	204600	25724537100	19130	19130	19130	19130	7607
63	20250213	204500	25724537100	19130	19130	19130	19130	0
64	20250213	204400	25724537100	19130	19130	19130	19130	0
65	20250213	204300	25724537100	19130	19130	19130	19130	0
66	20250213	204200	25724537100	19130	19130	19130	19130	0
67	20250213	204100	25724537100	19130	19130	19130	19130	0
68	20250213	204000	25724537100	19130	19130	19130	19130	0
69	20250213	203900	25724537100	19130	19130	19130	19130	0
70	20250213	203800	25724537100	19130	19130	19130	19130	0
71	20250213	203700	25724537100	19130	19130	19130	19130	0
72	20250213	203600	25724537100	19130	19130	19130	19130	0
73	20250213	203500	25724537100	19130	19130	19130	19130	0
74	20250213	203400	25724537100	19130	19130	19130	19130	0
75	20250213	203300	25724537100	19130	19130	19130	19130	0
76	20250213	203200	25724537100	19130	19130	19130	19130	0
77	20250213	203100	25724537100	19130	19130	19130	19130	0
78	20250213	203000	25724537100	19130	19130	19130	19130	0
79	20250213	202900	25724537100	19130	19130	19130	19130	0
80	20250213	202800	25724537100	19130	19130	19130	19130	0
81	20250213	202700	25724537100	19130	19130	19130	19130	0
82	20250213	202600	25724537100	19130	19130	19130	19130	0
83	20250213	202500	25724537100	19130	19130	19130	19130	0
84	20250213	202400	25724537100	19130	19130	19130	19130	0
85	20250213	202300	25724537100	19130	19130	19130	19130	0
86	20250213	202200	25724537100	19130	19130	19130	19130	0
87	20250213	202100	25724537100	19130	19130	19130	19130	0
88	20250213	202000	25724537100	19130	19130	19130	19130	0
89	20250213	201900	25724537100	19130	19130	19130	19130	0
90	20250213	201800	25724537100	19130	19130	19130	19130	0
91	20250213	201700	25724537100	19130	19130	19130	19130	0
92	20250213	201600	25724537100	19130	19130	19130	19130	7607
93	20250213	201500	25724537100	19130	19130	19130	19130	0
94	20250213	201400	25724537100	19130	19130	19130	19130	0
95	20250213	201300	25724537100	19130	19130	19130	19130	0
96	20250213	201200	25724537100	19130	19130	19130	19130	0
97	20250213	201100	25724537100	19130	19130	19130	19130	0
98	20250213	201000	25724537100	19130	19130	19130	19130	0
99	20250213	200900	25724537100	19130	19130	19130	19130	0
100	20250213	200800	25724537100	19130	19130	19130	19130	0
101	20250213	200700	25724537100	19130	19130	19130	19130	0
102	20250213	200600	25724537100	19130	19130	19130	19130	0
103	20250213	200500	25724537100	19130	19130	19130	19130	0
104	20250213	200400	25724537100	19130	19130	19130	19130	0
105	20250213	200300	25724537100	19130	19130	19130	19130	0
106	20250213	200200	25724537100	19130	19130	19130	19130	0
107	20250213	200100	25724537100	19130	19130	19130	19130	0
108	20250213	200000	25724537100	19130	19130	19130	19130	0
109	20250213	195900	25724537100	19130	19130	19130	19130	0
110	20250213	195800	25724537100	19130	19130	19130	19130	0
111	20250213	195700	25724537100	19130	19130	19130	19130	0
112	20250213	195600	25724537100	19130	19130	19130	19130	0
113	20250213	195500	25724537100	19130	19130	19130	19130	0
114	20250213	195400	25724537100	19130	19130	19130	19130	0
115	20250213	195300	25724537100	19130	19130	19130	19130	0
116	20250213	195200	25724537100	19130	19130	19130	19130	0
117	20250213	195100	25724537100	19130	19130	19130	19130	0
118	20250213	195000	25724537100	19130	19130	19130	19130	0
119	20250213	194900	25724537100	19130	19130	19130	19130	0
120	20250213	194800	25724537100	19130	19130	19130	19130	0
121	20250213	194700	25724537100	19130	19130	19130	19130	0
122	20250213	194600	25724537100	19130	19130	19130	19130	7607
123	20250213	194500	25724537100	19130	19130	19130	19130	0
124	20250213	194400	25724537100	19130	19130	19130	19130	0
125	20250213	194300	25724537100	19130	19130	19130	19130	0
126	20250213	194200	25724537100	19130	19130	19130	19130	0
127	20250213	194100	25724537100	19130	19130	19130	19130	0
128	20250213	194000	25724537100	19130	19130	19130	19130	0
129	20250213	193900	25724537100	19130	19130	19130	19130	0
130	20250213	193800	25724537100	19130	19130	19130	19130	0
131	20250213	193700	25724537100	19130	19130	19130	19130	0
132	20250213	193600	25724537100	19130	19130	19130	19130	0
133	20250213	193500	25724537100	19130	19130	19130	19130	0
134	20250213	193400	25724537100	19130	19130	19130	19130	0
135	20250213	193300	25724537100	19130	19130	19130	19130	0
136	20250213	193200	25724537100	19130	19130	19130	19130	0
137	20250213	193100	25724537100	19130	19130	19130	19130	0
138	20250213	193000	25724537100	19130	19130	19130	19130	0
139	20250213	192900	25724537100	19130	19130	19130	19130	0
140	20250213	192800	25724537100	19130	19130	19130	19130	0
141	20250213	192700	25724537100	19130	19130	19130	19130	0
142	20250213	192600	25724537100	19130	19130	19130	19130	0
143	20250213	192500	25724537100	19130	19130	19130	19130	0
144	20250213	192400	25724537100	19130	19130	19130	19130	0
145	20250213	192300	25724537100	19130	19130	19130	19130	0
146	20250213	192200	25724537100	19130	19130	19130	19130	0
147	20250213	192100	25724537100	19130	19130	19130	19130	0
148	20250213	192000	25724537100	19130	19130	19130	19130	0
149	20250213	191900	25724537100	19130	19130	19130	19130	0
150	20250213	191800	25724537100	19130	19130	19130	19130	0
151	20250213	191700	25724537100	19130	19130	19130	19130	0
152	20250213	191600	25724537100	19130	19130	19130	19130	7607
153	20250213	191500	25724537100	19130	19130	19130	19130	0
154	20250213	191400	25724537100	19130	19130	19130	19130	0
155	20250213	191300	25724537100	19130	19130	19130	19130	0
156	20250213	191200	25724537100	19130	19130	19130	19130	0
157	20250213	191100	25724537100	19130	19130	19130	19130	0
158	20250213	191000	25724537100	19130	19130	19130	19130	0
159	20250213	190900	25724537100	19130	19130	19130	19130	0
160	20250213	190800	25724537100	19130	19130	19130	19130	0
161	20250213	190700	25724537100	19130	19130	19130	19130	0
162	20250213	190600	25724537100	19130	19130	19130	19130	0
163	20250213	190500	25724537100	19130	19130	19130	19130	0
164	20250213	190400	25724537100	19130	19130	19130	19130	0
165	20250213	190300	25724537100	19130	19130	19130	19130	0
166	20250213	190200	25724537100	19130	19130	19130	19130	0
167	20250213	190100	25724537100	19130	19130	19130	19130	0
168	20250213	190000	25724537100	19130	19130	19130	19130	0
169	20250213	185900	25724537100	19130	19130	19130	19130	0
170	20250213	185800	25724537100	19130	19130	19130	19130	0
171	20250213	185700	25724537100	19130	19130	19130	19130	0
172	20250213	185600	25724537100	19130	19130	19130	19130	0
173	20250213	185500	25724537100	19130	19130	19130	19130	0
174	20250213	185400	25724537100	19130	19130	19130	19130	0
175	20250213	185300	25724537100	19130	19130	19130	19130	0
176	20250213	185200	25724537100	19130	19130	19130	19130	0
177	20250213	185100	25724537100	19130	19130	19130	19130	0
178	20250213	185000	25724537100	19130	19130	19130	19130	0
179	20250213	184900	25724537100	19130	19130	19130	19130	0
180	20250213	184800	25724537100	19130	19130	19130	19130	0
181	20250213	184700	25724537100	19130	19130	19130	19130	0
182	20250213	184600	25724537100	19130	19130	19130	19130	7607
183	20250213	184500	25724537100	19130	19130	19130	19130	0
184	20250213	184400	25724537100	19130	19130	19130	19130	0
185	20250213	184300	25724537100	19130	19130	19130	19130	0
186	20250213	184200	25724537100	19130	19130	19130	19130	0
187	20250213	184100	25724537100	19130	19130	19130	19130	0
188	20250213	184000	25724537100	19130	19130	19130	19130	0
189	20250213	183900	25724537100	19130	19130	19130	19130	0
190	20250213	183800	25724537100	19130	19130	19130	19130	0
191	20250213	183700	25724537100	19130	19130	19130	19130	0
192	20250213	183600	25724537100	19130	19130	19130	19130	0
193	20250213	183500	25724537100	19130	19130	19130	19130	0
194	20250213	183400	25724537100	19130	19130	19130	19130	0
195	20250213	183300	25724537100	19130	19130	19130	19130	0
196	20250213	183200	25724537100	19130	19130	19130	19130	0
197	20250213	183100	25724537100	19130	19130	19130	19130	0
198	20250213	183000	25724537100	19130	19130	19130	19130	0
199	20250213	182900	25724537100	19130	19130	19130	19130	0
200	20250213	182800	25724537100	19130	19130	19130	19130	0
201	20250213	182700	25724537100	19130	19130	19130	19130	0
202	20250213	182600	25724537100	19130	19130	19130	19130	0
203	20250213	182500	25724537100	19130	19130	19130	19130	0
204	20250213	182400	25724537100	19130	19130	19130	19130	0
205	20250213	182300	25724537100	19130	19130	19130	19130	0
206	20250213	182200	25724537100	19130	19130	19130	19130	0
207	20250213	182100	25724537100	19130	19130	19130	19130	0
208	20250213	182000	25724537100	19130	19130	19130	19130	0
209	20250213	181900	25724537100	19130	19130	19130	19130	0
210	20250213	181800	25724537100	19130	19130	19130	19130	0
211	20250213	181700	25724537100	19130	19130	19130	19130	0
212	20250213	181600	25724537100	19130	19130	19130	19130	7607
213	20250213	181500	25724537100	19130	19130	19130	19130	0
214	20250213	181400	25724537100	19130	19130	19130	19130	0
215	20250213	181300	25724537100	19130	19130	19130	19130	0
216	20250213	181200	25724537100	19130	19130	19130	19130	0
217	20250213	181100	25724537100	19130	19130	19130	19130	0
218	20250213	181000	25724537100	19130	19130	19130	19130	0
219	20250213	180900	25724537100	19130	19130	19130	19130	0
220	20250213	180800	25724537100	19130	19130	19130	19130	0
221	20250213	180700	25724537100	19130	19130	19130	19130	0
222	20250213	180600	25724537100	19130	19130	19130	19130	0
223	20250213	180500	25724537100	19130	19130	19130	19130	0
224	20250213	180400	25724537100	19130	19130	19130	19130	0
225	20250213	180300	25724537100	19130	19130	19130	19130	0
226	20250213	180200	25724537100	19130	19130	19130	19130	0
227	20250213	180100	25724537100	19130	19130	19130	19130	0
228	20250213	180000	25724537100	19130	19130	19130	19130	0
229	20250213	175900	25724537100	19130	19130	19130	19130	0
230	20250213	175800	25724537100	19130	19130	19130	19130	0
231	20250213	175700	25724537100	19130	19130	19130	19130	0
232	20250213	175600	25724537100	19130	19130	19130	19130	0
233	20250213	175500	25724537100	19130	19130	19130	19130	0
234	20250213	175400	25724537100	19130	19130	19130	19130	0
235	20250213	175300	25724537100	19130	19130	19130	19130	0
236	20250213	175200	25724537100	19130	19130	19130	19130	0
237	20250213	175100	25724537100	19130	19130	19130	19130	0
238	20250213	175000	25724537100	19130	19130	19130	19130	0
239	20250213	174900	25724537100	19130	19130	19130	19130	0
240	20250213	174800	25724537100	19130	19130	19130	19130	0
241	20250213	174700	25724537100	19130	19130	19130	19130	0
242	20250213	174600	25724537100	19130	19130	19130	19130	7607
243	20250213	174500	25724537100	19130	19130	19130	19130	0
244	20250213	174400	25724537100	19130	19130	19130	19130	0
245	20250213	174300	25724537100	19130	19130	19130	19130	0
246	20250213	174200	25724537100	19130	19130	19130	19130	0
247	20250213	174100	25724537100	19130	19130	19130	19130	0
248	20250213	174000	25724537100	19130	19130	19130	19130	0
249	20250213	173900	25724537100	19130	19130	19130	19130	0
250	20250213	173800	25724537100	19130	19130	19130	19130	0
251	20250213	173700	25724537100	19130	19130	19130	19130	0
252	20250213	173600	25724537100	19130	19130	19130	19130	0
253	20250213	173500	25724537100	19130	19130	19130	19130	0
254	20250213	173400	25724537100	19130	19130	19130	19130	0
255	20250213	173300	25724537100	19130	19130	19130	19130	0
256	20250213	173200	25724537100	19130	19130	19130	19130	0
257	20250213	173100	25724537100	19130	19130	19130	19130	0
258	20250213	173000	25724537100	19130	19130	19130	19130	0
259	20250213	172900	25724537100	19130	19130	19130	19130	0
260	20250213	172800	25724537100	19130	19130	19130	19130	0
261	20250213	172700	25724537100	19130	19130	19130	19130	0
262	20250213	172600	25724537100	19130	19130	19130	19130	0
263	20250213	172500	25724537100	19130	19130	19130	19130	0
264	20250213	172400	25724537100	19130	19130	19130	19130	0
265	20250213	172300	25724537100	19130	19130	19130	19130	0
266	20250213	172200	25724537100	19130	19130	19130	19130	0
267	20250213	172100	25724537100	19130	19130	19130	19130	0
268	20250213	172000	25724537100	19130	19130	19130	19130	0
269	20250213	171900	25724537100	19130	19130	19130	19130	0
270	20250213	171800	25724537100	19130	19130	19130	19130	0
271	20250213	171700	25724537100	19130	19130	19130	19130	0
272	20250213	171600	25724537100	19130	19130	19130	19130	7607
273	20250213	171500	25724537100	19130	19130	19130	19130	0
274	20250213	171400	25724537100	19130	19130	19130	19130	0
275	20250213	171300	25724537100	19130	19130	19130	19130	0
276	20250213	171200	25724537100	19130	19130	19130	19130	0
277	20250213	171100	25724537100	19130	19130	19130	19130	0
278	20250213	171000	25724537100	19130	19130	19130	19130	0
279	20250213	170900	25724537100	19130	19130	19130	19130	0
280	20250213	170800	25724537100	19130	19130	19130	19130	0
281	20250213	170700	25724537100	19130	19130	19130	19130	0
282	20250213	170600	25724537100	19130	19130	19130	19130	0
283	20250213	170500	25724537100	19130	19130	19130	19130	0
284	20250213	170400	25724537100	19130	19130	19130	19130	0
285	20250213	170300	25724537100	19130	19130	19130	19130	0
286	20250213	170200	25724537100	19130	19130	19130	19130	0
287	20250213	170100	25724537100	19130	19130	19130	19130	0
288	20250213	170000	25724537100	19130	19130	19130	19130	0
289	20250213	165900	25724537100	19130	19130	19130	19130	0
290	20250213	165800	25724537100	19130	19130	19130	19130	0
291	20250213	165700	25724537100	19130	19130	19130	19130	0
292	20250213	165600	25724537100	19130	19130	19130	19130	0
293	20250213	165500	25724537100	19130	19130	19130	19130	0
294	20250213	165400	25724537100	19130	19130	19130	19130	0
295	20250213	165300	25724537100	19130	19130	19130	19130	0
296	20250213	165200	25724537100	19130	19130	19130	19130	0
297	20250213	165100	25724537100	19130	19130	19130	19130	0
298	20250213	165000	25724537100	19130	19130	19130	19130	0
299	20250213	164900	25724537100	19130	19130	19130	19130	0
300	20250213	164800	25724537100	19130	19130	19130	19130	0
301	20250213	164700	25724537100	19130	19130	19130	19130	0
302	20250213	164600	25724537100	19130	19130	19130	19130	7607
303	20250213	164500	25724537100	19130	19130	19130	19130	0
304	20250213	164400	25724537100	19130	19130	19130	19130	0
305	20250213	164300	25724537100	19130	19130	19130	19130	0
306	20250213	164200	25724537100	19130	19130	19130	19130	0
307	20250213	164100	25724537100	19130	19130	19130	19130	0
308	20250213	164000	25724537100	19130	19130	19130	19130	0
309	20250213	163900	25724537100	19130	19130	19130	19130	0
310	20250213	163800	25724537100	19130	19130	19130	19130	0
311	20250213	163700	25724537100	19130	19130	19130	19130	0
312	20250213	163600	25724537100	19130	19130	19130	19130	0
313	20250213	163500	25724537100	19130	19130	19130	19130	0
314	20250213	163400	25724537100	19130	19130	19130	19130	0
315	20250213	163300	25724537100	19130	19130	19130	19130	0
316	20250213	163200	25724537100	19130	19130	19130	19130	0
317	20250213	163100	25724537100	19130	19130	19130	19130	0
318	20250213	163000	25724537100	19130	19130	19130	19130	0
319	20250213	162900	25724537100	19130	19130	19130	19130	0
320	20250213	162800	25724537100	19130	19130	19130	19130	0
321	20250213	162700	25724537100	19130	19130	19130	19130	0
322	20250213	162600	25724537100	19130	19130	19130	19130	0
323	20250213	162500	25724537100	19130	19130	19130	19130	0
324	20250213	162400	25724537100	19130	19130	19130	19130	0
325	20250213	162300	25724537100	19130	19130	19130	19130	0
326	20250213	162200	25724537100	19130	19130	19130	19130	0
327	20250213	162100	25724537100	19130	19130	19130	19130	0
328	20250213	162000	25724537100	19130	19130	19130	19130	0
329	20250213	161900	25724537100	19130	19130	19130	19130	0
330	20250213	161800	25724537100	19130	19130	19130	19130	0
331	20250213	161700	25724537100	19130	19130	19130	19130	0
332	20250213	161600	25724537100	19130	19130	19130	19130	7607
333	20250213	161500	25724537100	19130	19130	19130	19130	0
334	20250213	161400	25724537100	19130	19130	19130	19130	0
335	20250213	161300	25724537100	19130	19130	19130	19130	0
336	20250213	161200	25724537100	19130	19130	19130	19130	0
337	20250213	161100	25724537100	19130	19130	19130	19130	0
338	20250213	161000	25724537100	19130	19130	19130	19130	0
339	20250213	160900	25724537100	19130	19130	19130	19130	0
340	20250213	160800	25724537100	19130	19130	19130	19130	0
341	20250213	160700	25724537100	19130	19130	19130	19130	0
342	20250213	160600	25724537100	19130	19130	19130	19130	0
343	20250213	160500	25724537100	19130	19130	19130	19130	0
344	20250213	160400	25724537100	19130	19130	19130	19130	0
345	20250213	160300	25724537100	19130	19130	19130	19130	0
346	20250213	160200	25724537100	19130	19130	19130	19130	0
347	20250213	160100	25724537100	19130	19130	19130	19130	0
348	20250213	160000	25724537100	19130	19130	19130	19130	0
349	20250213	155900	25724537100	19130	19130	19130	19130	0
350	20250213	155800	25724537100	19130	19130	19130	19130	0
351	20250213	155700	25724537100	19130	19130	19130	19130	0
352	20250213	155600	25724537100	19130	19130	19130	19130	0
353	20250213	155500	25724537100	19130	19130	19130	19130	0
354	20250213	155400	25724537100	19130	19130	19130	19130	0
355	20250213	155300	25724537100	19130	19130	19130	19130	0
356	20250213	155200	25724537100	19130	19130	19130	19130	0
357	20250213	155100	25724537100	19130	19130	19130	19130	0
358	20250213	155000	25724537100	19130	19130	19130	19130	0
359	20250213	154900	25724537100	19130	19130	19130	19130	0
360	20250213	154800	25724537100	19130	19130	19130	19130	0
361	20250213	154700	25724537100	19130	19130	19130	19130	0
362	20250213	154600	25724537100	19130	19130	19130	19130	7607
363	20250213	154500	25724537100	19130	19130	19130	19130	0
364	20250213	154400	25724537100	19130	19130	19130	19130	0
365	20250213	154300	25724537100	19130	19130	19130	19130	0
366	20250213	154200	25724537100	19130	19130	19130	19130	0
367	20250213	154100	25724537100	19130	19130	19130	19130	0
368	20250213	154000	25724537100	19130	19130	19130	19130	0
369	20250213	153900	25724537100	19130	19130	19130	19130	0
370	20250213	153800	25724537100	19130	19130	19130	19130	0
371	20250213	153700	25724537100	19130	19130	19130	19130	0
372	20250213	153600	25724537100	19130	19130	19130	19130	0
373	20250213	153500	25724537100	19130	19130	19130	19130	0
374	20250213	153400	25724537100	19130	19130	19130	19130	0
375	20250213	153300	25724537100	19130	19130	19130	19130	0
376	20250213	153200	25724537100	19130	19130	19130	19130	0
377	20250213	153100	25724537100	19130	19130	19130	19130	0
378	20250213	153000	25724537100	19130	19130	19130	19130	7607
379	20250213	152900	25579015190	19130	19130	19130	19130	0
380	20250213	152800	25579015190	19130	19130	19130	19130	0
381	20250213	152700	25579015190	19130	19130	19130	19130	0
382	20250213	152600	25579015190	19130	19130	19130	19130	0
383	20250213	152500	25579015190	19130	19130	19130	19130	0
384	20250213	152400	25579015190	19130	19130	19130	19130	0
385	20250213	152300	25579015190	19130	19130	19130	19130	0
386	20250213	152200	25579015190	19130	19130	19130	19130	0
387	20250213	152100	25579015190	19130	19130	19130	19130	0
388	20250213	152000	25579015190	19130	19130	19130	19130	0
389	20250213	151900	25579015190	19130	19120	19150	19120	920
390	20250213	151800	25561415880	19130	19070	19130	19070	217
391	20250213	151700	25557271850	19070	19050	19070	19050	474
392	20250213	151600	25548238910	19050	19050	19070	19040	456
393	20250213	151500	25539549920	19050	19020	19050	19000	3001
394	20250213	151400	25482444620	19020	19030	19040	19010	1252
395	20250213	151300	25458632670	19020	19050	19050	19020	1311
396	20250213	151200	25433673510	19050	19150	19150	19050	2329
397	20250213	151100	25389180750	19140	19140	19140	19130	373
398	20250213	151000	25382042230	19140	19150	19150	19130	115
399	20250213	150900	25379841300	19150	19130	19150	19130	623
400	20250213	150800	25367913060	19130	19130	19140	19100	1405
401	20250213	150700	25341060260	19130	19160	19160	19130	1557
402	20250213	150600	25311264620	19150	19160	19200	19150	410
403	20250213	150500	25303408870	19200	19190	19240	19160	139
404	20250213	150400	25300742440	19190	19280	19280	19190	799
405	20250213	150300	25285392540	19250	19280	19290	19220	2867
406	20250213	150200	25230166090	19280	19300	19310	19280	1503
407	20250213	150100	25201167050	19310	19270	19310	19260	709
408	20250213	150000	25187493700	19260	19260	19260	19240	568
409	20250213	145900	25176554160	19250	19270	19270	19230	1587
410	20250213	145800	25146015920	19270	19240	19270	19240	601
411	20250213	145700	25134447500	19250	19300	19300	19240	1514
412	20250213	145600	25105267260	19320	19190	19320	19190	3439
413	20250213	145500	25039030570	19200	19100	19200	19100	2258
414	20250213	145400	24995754270	19090	19000	19090	19000	439
415	20250213	145300	24987389840	18990	19040	19050	18970	1288
416	20250213	145200	24962915110	19040	19030	19050	19030	165
417	20250213	145100	24959773210	19030	18960	19030	18960	390
418	20250213	145000	24952362290	18950	18960	19000	18940	1936
419	20250213	144900	24915672630	18960	18980	19020	18950	1381
420	20250213	144800	24889487830	18940	19050	19050	18940	4958
421	20250213	144700	24795235650	19050	19110	19110	19050	1391
422	20250213	144600	24768699960	19100	19100	19110	19100	272
423	20250213	144500	24763504610	19090	19080	19150	19080	934
424	20250213	144400	24745642790	19080	19090	19150	19070	1065
425	20250213	144300	24725306720	19090	19180	19180	19090	1790
426	20250213	144200	24691072900	19180	19160	19180	19150	690
427	20250213	144100	24677849250	19160	19140	19160	19140	689
428	20250213	144000	24664650260	19140	19140	19150	19120	753
429	20250213	143900	24650237840	19140	19130	19150	19130	606
430	20250213	143800	24638640920	19130	19110	19130	19110	864
431	20250213	143700	24622117950	19110	19110	19130	19100	531
432	20250213	143600	24611969180	19110	19140	19140	19090	1919
433	20250213	143500	24575299810	19120	19150	19170	19110	574
434	20250213	143400	24564326090	19100	19150	19190	19080	2019
435	20250213	143300	24525704870	19150	19100	19190	19100	1537
436	20250213	143200	24496289570	19100	19010	19100	19000	1949
437	20250213	143100	24459185200	19010	19000	19040	18980	2697
438	20250213	143000	24407942780	19000	19170	19180	18930	13687
439	20250213	142900	24147170940	19170	19180	19220	19150	5266
440	20250213	142800	24046214680	19180	19230	19300	19180	4163
441	20250213	142700	23966228510	19290	19230	19290	19190	4287
442	20250213	142600	23883847150	19230	19340	19340	19210	2709
443	20250213	142500	23831691900	19280	19330	19330	19220	5160
444	20250213	142400	23732272180	19330	19400	19410	19320	2446
445	20250213	142300	23684959560	19410	19480	19480	19320	6676
446	20250213	142200	23555542930	19480	19520	19530	19430	2818
447	20250213	142100	23500662850	19520	19480	19550	19450	5687
448	20250213	142000	23389775590	19480	19420	19480	19390	4784
449	20250213	141900	23296733190	19380	19470	19470	19300	9267
450	20250213	141800	23117203840	19480	19550	19560	19330	17845
451	20250213	141700	22769385140	19560	19780	19940	19540	24315
452	20250213	141600	22291216800	19820	20000	20600	19730	57771
453	20250213	141500	21121912920	20000	19840	20050	19800	7415
454	20250213	141400	20974737820	19840	19900	19990	19790	8463
455	20250213	141300	20806622670	19900	19820	20100	19800	5826
456	20250213	141200	20690697340	19830	19930	19950	19800	9291
457	20250213	141100	20506076390	19930	20000	20050	19930	6591
458	20250213	141000	20374291640	19990	20100	20100	19800	16394
459	20250213	140900	20047225720	20050	20200	20250	20000	18841
460	20250213	140800	19668660320	20200	20300	20550	20200	24132
461	20250213	140700	19176338720	20300	20500	20550	20200	25486
462	20250213	140600	18656546120	20500	19970	20550	19860	41456
463	20250213	140500	17815471990	19970	20000	20250	19840	32327
464	20250213	140400	17167835390	20000	19550	20000	19450	51818
465	20250213	140300	16140850240	19560	19650	19650	19340	16052
466	20250213	140200	15827843210	19620	19300	19640	19130	23830
467	20250213	140100	15367284680	19310	19870	19990	19050	43969
468	20250213	140000	14504849230	19900	18640	20050	18630	95263
469	20250213	135900	12629596860	18650	18650	18650	18650	157
470	20250213	135800	12626668810	18630	18650	18650	18630	98
471	20250213	135700	12624842870	18650	18640	18650	18630	38
472	20250213	135600	12624134410	18620	18620	18620	18620	89
473	20250213	135500	12622477230	18610	18610	18640	18600	71
474	20250213	135400	12621155860	18670	18670	18670	18670	0
475	20250213	135300	12621155860	18670	18620	18670	18620	1183
476	20250213	135200	12599106550	18630	18610	18630	18600	309
477	20250213	135100	12593351510	18610	18590	18610	18570	151
478	20250213	135000	12590543100	18570	18570	18590	18570	137
479	20250213	134900	12587998610	18560	18570	18570	18560	588
480	20250213	134800	12577082300	18570	18570	18570	18570	79
481	20250213	134700	12575615270	18550	18570	18570	18550	467
482	20250213	134600	12566948820	18570	18600	18600	18570	367
483	20250213	134500	12560130620	18590	18590	18590	18590	14
484	20250213	134400	12559870360	18560	18590	18590	18560	329
485	20250213	134300	12553759080	18610	18610	18610	18610	55
486	20250213	134200	12552735530	18610	18580	18610	18580	906
487	20250213	134100	12535887710	18580	18560	18580	18560	235
488	20250213	134000	12531525950	18560	18590	18590	18550	1919
489	20250213	133900	12495888530	18590	18590	18600	18590	120
490	20250213	133800	12493657220	18590	18590	18590	18590	36
491	20250213	133700	12492987980	18590	18600	18610	18590	555
492	20250213	133600	12482665800	18600	18610	18610	18600	1465
493	20250213	133500	12455413810	18610	18630	18630	18610	604
494	20250213	133400	12444163820	18630	18650	18650	18630	581
495	20250213	133300	12433334520	18650	18660	18660	18650	708
496	20250213	133200	12420129320	18660	18660	18670	18660	222
497	20250213	133100	12415986560	18670	18650	18670	18650	607
498	20250213	133000	12404665610	18650	18650	18660	18650	552
499	20250213	132900	12394369110	18650	18680	18680	18650	847
500	20250213	132800	12378566560	18680	18710	18750	18680	580
501	20250213	132700	12367722710	18710	18710	18710	18710	5
502	20250213	132600	12367629160	18710	18720	18730	18710	456
503	20250213	132500	12359093160	18760	18740	18760	18720	318
504	20250213	132400	12353133930	18760	18730	18760	18720	670
505	20250213	132300	12340571360	18720	18720	18730	18720	41
506	20250213	132200	12339803590	18720	18730	18730	18720	142
507	20250213	132100	12337143950	18720	18720	18720	18720	3
508	20250213	132000	12337087790	18730	18730	18730	18730	50
509	20250213	131900	12336151290	18720	18720	18730	18720	19
510	20250213	131800	12335795600	18720	18710	18720	18710	6
511	20250213	131700	12335683320	18710	18710	18710	18710	110
512	20250213	131600	12333625220	18690	18710	18710	18690	1248
513	20250213	131500	12310291530	18700	18700	18700	18700	100
514	20250213	131400	12308421530	18700	18700	18700	18700	62
515	20250213	131300	12307262130	18700	18730	18770	18700	240
516	20250213	131200	12302770730	18770	18770	18770	18770	1
517	20250213	131100	12302751960	18700	18700	18770	18700	306
518	20250213	131000	12297029690	18680	18660	18760	18660	74
519	20250213	130900	12295643130	18700	18650	18700	18650	130
520	20250213	130800	12293216020	18650	18650	18670	18640	864
521	20250213	130700	12277096250	18670	18700	18700	18650	2106
522	20250213	130600	12237742140	18700	18710	18710	18700	1004
523	20250213	130500	12218957320	18720	18730	18740	18720	926
524	20250213	130400	12201621440	18760	18720	18760	18720	5
525	20250213	130300	12201527800	18770	18770	18770	18770	2
526	20250213	130200	12201490260	18720	18750	18750	18720	845
527	20250213	130100	12185658960	18750	18760	18760	18750	465
528	20250213	130000	12176937780	18770	18770	18770	18770	106
529	20250213	125900	12174948160	18760	18760	18780	18760	28
530	20250213	125800	12174422860	18760	18760	18760	18760	8
531	20250213	125700	12174272780	18760	18760	18760	18760	7
532	20250213	125600	12174141460	18790	18750	18790	18750	139
533	20250213	125500	12171530810	18780	18740	18780	18740	10
534	20250213	125400	12171343170	18750	18750	18780	18740	490
535	20250213	125300	12162159260	18740	18740	18750	18740	18
536	20250213	125200	12161821830	18750	18750	18750	18750	503
537	20250213	125100	12152390580	18790	18750	18790	18750	75
538	20250213	125000	12150981490	18750	18760	18790	18750	741
539	20250213	124900	12137079210	18760	18770	18780	18760	49
540	20250213	124800	12136159200	18770	18770	18780	18770	115
541	20250213	124700	12134000590	18760	18800	18800	18760	90
542	20250213	124600	12132308960	18800	18760	18820	18760	210
543	20250213	124500	12128361290	18760	18760	18760	18760	26
544	20250213	124400	12127873530	18760	18750	18760	18750	55
545	20250213	124300	12126841780	18820	18750	18820	18750	101
546	20250213	124200	12124941820	18740	18740	18740	18740	117
547	20250213	124100	12122749240	18740	18740	18740	18740	45
548	20250213	124000	12121905940	18740	18730	18740	18730	102
549	20250213	123900	12119995040	18740	18770	18800	18730	918
550	20250213	123800	12102794730	18790	18790	18800	18790	99
551	20250213	123700	12100934420	18790	18790	18790	18790	39
552	20250213	123600	12100201610	18770	18760	18770	18760	141
553	20250213	123500	12097556440	18760	18760	18760	18760	213
554	20250213	123400	12093560560	18760	18790	18790	18760	160
555	20250213	123300	12090556170	18790	18800	18800	18790	26
556	20250213	123200	12090067390	18800	18790	18800	18790	423
557	20250213	123100	12082118460	18780	18780	18790	18780	83
558	20250213	123000	12080559450	18780	18780	18780	18780	37
559	20250213	122900	12079864590	18790	18780	18790	18780	10
560	20250213	122800	12079676750	18780	18790	18790	18780	108
561	20250213	122700	12077647490	18790	18730	18790	18730	110
562	20250213	122600	12075584610	18730	18720	18730	18720	1018
563	20250213	122500	12056517790	18720	18730	18730	18710	334
564	20250213	122400	12050265930	18730	18750	18750	18730	917
565	20250213	122300	12033081150	18760	18750	18790	18750	313
566	20250213	122200	12027207440	18750	18750	18770	18750	321
567	20250213	122100	12021188670	18750	18730	18750	18730	11
568	20250213	122000	12020982610	18730	18740	18750	18730	1005
569	20250213	121900	12002149070	18740	18740	18740	18730	259
570	20250213	121800	11997296800	18740	18750	18750	18740	185
571	20250213	121700	11993828600	18760	18770	18770	18760	28
572	20250213	121600	11993303140	18770	18750	18770	18750	797
573	20250213	121500	11978357470	18750	18750	18770	18750	257
574	20250213	121400	11973538690	18750	18780	18780	18750	1559
575	20250213	121300	11944287160	18790	18800	18800	18780	292
576	20250213	121200	11938802280	18800	18790	18800	18790	153
577	20250213	121100	11935927340	18790	18790	18790	18790	501
578	20250213	121000	11926513550	18800	18790	18800	18790	60
579	20250213	120900	11925386140	18790	18790	18790	18790	23
580	20250213	120800	11924953970	18790	18820	18820	18790	874
581	20250213	120700	11908519880	18820	18820	18830	18820	98
582	20250213	120600	11906675420	18820	18830	18830	18820	51
583	20250213	120500	11905715590	18820	18820	18820	18820	13
584	20250213	120400	11905470930	18830	18830	18830	18830	363
585	20250213	120300	11898635640	18830	18840	18840	18830	8
586	20250213	120200	11898484940	18830	18840	18850	18830	175
587	20250213	120100	11895187890	18850	18840	18850	18840	87
588	20250213	120000	11893548600	18830	18820	18830	18820	17
589	20250213	115900	11893228650	18820	18810	18820	18810	83
590	20250213	115800	11891666610	18820	18820	18820	18810	123
591	20250213	115700	11889351800	18810	18810	18820	18810	77
592	20250213	115600	11887903080	18810	18810	18820	18810	266
593	20250213	115500	11882899480	18810	18800	18810	18800	180
594	20250213	115400	11879513780	18800	18800	18810	18790	431
595	20250213	115300	11871410840	18800	18800	18810	18800	297
596	20250213	115200	11865825990	18800	18800	18810	18800	299
597	20250213	115100	11860202740	18800	18810	18810	18800	5
598	20250213	115000	11860108720	18800	18800	18800	18800	263
599	20250213	114900	11855164320	18800	18800	18800	18800	7
600	20250213	114800	11855032720	18800	18800	18800	18800	332
601	20250213	114700	11848791120	18790	18790	18840	18790	231
602	20250213	114600	11844439880	18790	18790	18790	18790	764
603	20250213	114500	11830084320	18800	18810	18820	18800	521
604	20250213	114400	11820288200	18810	18820	18820	18810	23
605	20250213	114300	11819855520	18810	18790	18810	18790	57
606	20250213	114200	11818784160	18790	18830	18840	18790	980
607	20250213	114100	11800353170	18830	18840	18850	18830	13
608	20250213	114000	11800108260	18830	18830	18830	18830	4
609	20250213	113900	11800032940	18830	18850	18850	18830	18
610	20250213	113800	11799693980	18820	18830	18850	18820	411
611	20250213	113700	11791958010	18830	18830	18830	18830	217
612	20250213	113600	11787871900	18850	18820	18850	18820	7
613	20250213	113500	11787740080	18820	18810	18820	18810	12
614	20250213	113400	11787514320	18810	18840	18840	18810	601
615	20250213	113300	11776204410	18830	18840	18850	18830	234
616	20250213	113200	11771797080	18840	18900	18900	18840	2152
617	20250213	113100	11731191030	18910	18890	18910	18890	155
618	20250213	113000	11728261530	18900	18890	18900	18890	420
619	20250213	112900	11720326680	18890	18890	18890	18890	89
620	20250213	112800	11718645470	18900	18880	18910	18860	1176
621	20250213	112700	11696448020	18880	18890	18890	18880	523
622	20250213	112600	11686573140	18890	18880	18900	18880	558
623	20250213	112500	11676030440	18880	18870	18880	18860	483
624	20250213	112400	11666916270	18870	18860	18870	18860	411
625	20250213	112300	11659164490	18850	18850	18860	18850	249
626	20250213	112200	11654470310	18830	18830	18830	18820	21
627	20250213	112100	11654075000	18820	18810	18820	18810	85
628	20250213	112000	11652476100	18810	18860	18860	18810	506
629	20250213	111900	11642952770	18870	18850	18870	18840	389
630	20250213	111800	11635617270	18860	18800	18860	18800	235
631	20250213	111700	11631187440	18850	18830	18850	18800	34
632	20250213	111600	11630548040	18830	18800	18830	18800	43
633	20250213	111500	11629739040	18800	18820	18820	18800	34
634	20250213	111400	11629099200	18780	18770	18780	18770	27
635	20250213	111300	11628592240	18770	18830	18830	18770	590
636	20250213	111200	11617510350	18790	18830	18830	18790	843
637	20250213	111100	11601652270	18830	18840	18860	18830	161
638	20250213	111000	11598615920	18830	18850	18860	18820	754
639	20250213	110900	11584413230	18850	18860	18860	18850	133
640	20250213	110800	11581906130	18850	18830	18850	18830	372
641	20250213	110700	11574896440	18830	18830	18830	18830	184
642	20250213	110600	11571431720	18830	18850	18850	18830	207
643	20250213	110500	11567532540	18840	18850	18850	18840	163
644	20250213	110400	11564460010	18850	18860	18860	18850	127
645	20250213	110300	11562064990	18860	18860	18870	18850	304
646	20250213	110200	11556333300	18870	18830	18870	18830	68
647	20250213	110100	11555052720	18830	18830	18840	18820	240
648	20250213	110000	11550533190	18820	18780	18830	18780	246
649	20250213	105900	11545907800	18770	18760	18770	18760	74
650	20250213	105800	11544519540	18750	18780	18790	18750	392
651	20250213	105700	11537162040	18780	18840	18840	18780	1726
652	20250213	105600	11504711000	18840	18870	18870	18830	915
653	20250213	105500	11487462810	18880	18850	18890	18850	1425
654	20250213	105400	11460560320	18850	18850	18880	18850	1978
655	20250213	105300	11423249360	18850	18770	18850	18770	1951
656	20250213	105200	11386560310	18770	18740	18770	18740	480
657	20250213	105100	11377564170	18710	18730	18740	18710	114
658	20250213	105000	11375428540	18720	18720	18750	18720	65
659	20250213	104900	11374211640	18720	18720	18750	18700	1172
660	20250213	104800	11352280960	18740	18770	18780	18740	851
661	20250213	104700	11336319080	18780	18720	18780	18720	498
662	20250213	104600	11326980660	18720	18700	18720	18700	15
663	20250213	104500	11326700080	18700	18690	18700	18690	108
664	20250213	104400	11324681400	18690	18720	18730	18690	795
665	20250213	104300	11309812800	18710	18710	18720	18710	177
666	20250213	104200	11306500050	18700	18700	18710	18700	301
667	20250213	104100	11300868780	18690	18710	18710	18690	15
668	20250213	104000	11300588200	18730	18710	18730	18710	471
669	20250213	103900	11291771220	18710	18640	18710	18630	228
670	20250213	103800	11287514110	18630	18620	18660	18610	98
671	20250213	103700	11285687840	18610	18600	18610	18600	592
672	20250213	103600	11274672400	18610	18610	18650	18600	509
673	20250213	103500	11265201680	18600	18640	18640	18600	850
674	20250213	103400	11249379770	18620	18630	18630	18620	513
675	20250213	103300	11239826670	18630	18650	18650	18630	1281
676	20250213	103200	11215954560	18650	18650	18670	18640	148
677	20250213	103100	11213194060	18650	18640	18650	18640	256
678	20250213	103000	11208421420	18640	18640	18650	18640	287
679	20250213	102900	11203071540	18630	18640	18640	18630	388
680	20250213	102800	11195842380	18640	18670	18670	18640	833
681	20250213	102700	11180308810	18680	18700	18740	18660	418
682	20250213	102600	11172501700	18680	18720	18720	18680	504
683	20250213	102500	11163075580	18720	18720	18730	18720	212
684	20250213	102400	11159106230	18720	18760	18760	18700	718
685	20250213	102300	11145663110	18760	18790	18800	18750	997
686	20250213	102200	11126929830	18790	18780	18800	18780	935
687	20250213	102100	11109354430	18800	18750	18800	18730	1178
688	20250213	102000	11087235550	18620	18750	18770	18610	1035
689	20250213	101900	11067889700	18750	18580	18750	18580	632
690	20250213	101800	11056081970	18570	18580	18600	18570	518
691	20250213	101700	11046458720	18570	18570	18610	18570	1177
692	20250213	101600	11024587950	18570	18580	18600	18560	1514
693	20250213	101500	10996455470	18590	18620	18620	18580	1517
694	20250213	101400	10968238250	18620	18640	18640	18620	568
695	20250213	101300	10957655480	18640	18670	18670	18640	1120
696	20250213	101200	10936767410	18670	18710	18710	18660	633
697	20250213	101100	10924942660	18710	18700	18710	18670	524
698	20250213	101000	10915143770	18700	18700	18760	18700	927
699	20250213	100900	10897803850	18700	18760	18760	18560	2587
700	20250213	100800	10849489320	18710	18600	18770	18600	4894
701	20250213	100700	10758189980	18610	18500	18610	18470	1493
702	20250213	100600	10730503810	18460	18500	18560	18430	1534
703	20250213	100500	10702122920	18460	18460	18490	18400	5074
704	20250213	100400	10608568460	18460	18510	18550	18450	5460
705	20250213	100300	10507528990	18550	18670	18670	18500	16987
706	20250213	100200	10191679200	18670	18720	18720	18650	2471
707	20250213	100100	10145533460	18710	18780	18870	18680	4341
708	20250213	100000	10064302450	18780	18680	18810	18680	1175
709	20250213	095900	10042284720	18730	18690	18730	18660	7667
710	20250213	095800	9898995930	18700	18800	18800	18670	9461
711	20250213	095700	9721880600	18800	18900	18900	18790	7936
712	20250213	095600	9572412560	18900	18910	18920	18900	2583
713	20250213	095500	9523571880	18910	18940	18940	18900	3209
714	20250213	095400	9462867740	18940	18920	18990	18920	2297
715	20250213	095300	9419356280	18920	18920	19000	18920	4615
716	20250213	095200	9331918290	18920	18950	18990	18920	3328
717	20250213	095100	9268910950	18950	19070	19070	18930	11686
718	20250213	095000	9046952500	19070	19140	19150	19040	9514
719	20250213	094900	8865253690	19140	19180	19200	19140	2240
720	20250213	094800	8822332000	19170	19150	19180	19150	903
721	20250213	094700	8805030470	19150	19180	19180	19150	844
722	20250213	094600	8788856180	19180	19160	19210	19150	2612
723	20250213	094500	8738784580	19160	19210	19210	19160	3050
724	20250213	094400	8680290500	19200	19180	19210	19180	1944
725	20250213	094300	8642979930	19180	19230	19240	19180	1198
726	20250213	094200	8619974950	19250	19310	19310	19190	5407
727	20250213	094100	8516084680	19250	19280	19310	19210	5603
728	20250213	094000	8408226250	19280	19330	19340	19280	1741
729	20250213	093900	8374622810	19330	19300	19350	19300	1170
730	20250213	093800	8352016310	19320	19310	19340	19310	1282
731	20250213	093700	8327245230	19300	19290	19300	19260	524
732	20250213	093600	8317147090	19260	19220	19260	19200	3545
733	20250213	093500	8249004910	19230	19320	19350	19200	6623
734	20250213	093400	8121392920	19360	19370	19440	19320	1822
735	20250213	093300	8086111250	19380	19400	19490	19360	3409
736	20250213	093200	8019879910	19380	19540	19540	19350	2210
737	20250213	093100	7976902540	19540	19660	19680	19500	4774
738	20250213	093000	7883470230	19660	19680	19740	19640	9254
739	20250213	092900	7701121970	19680	19450	19680	19450	6723
740	20250213	092800	7569346540	19450	19500	19500	19450	1771
741	20250213	092700	7534855750	19460	19380	19490	19380	4700
742	20250213	092600	7443478420	19380	19390	19390	19350	1416
743	20250213	092500	7416039820	19390	19310	19390	19310	2833
744	20250213	092400	7361268760	19310	19210	19320	19210	4270
745	20250213	092300	7279001070	19200	19230	19250	19200	1294
746	20250213	092200	7254131060	19230	19180	19230	19120	6046
747	20250213	092100	7138299020	19180	19160	19190	19140	6224
748	20250213	092000	7019064510	19160	19230	19230	19160	4743
749	20250213	091900	6928042490	19220	19230	19280	19220	1905
750	20250213	091800	6891407940	19230	19220	19290	19210	3781
751	20250213	091700	6818691600	19260	19290	19300	19220	1490
752	20250213	091600	6790023780	19290	19200	19300	19160	5864
753	20250213	091500	6677461860	19200	19310	19320	19200	8551
754	20250213	091400	6513089730	19260	19330	19340	19260	4284
755	20250213	091300	6430377030	19370	19340	19370	19240	9645
756	20250213	091200	6244239930	19360	19380	19390	19340	3737
757	20250213	091100	6171880590	19380	19430	19450	19350	4690
758	20250213	091000	6080870290	19430	19540	19540	19360	5426
759	20250213	090900	5975415140	19530	19320	19540	19280	6930
760	20250213	090800	5840898090	19320	19330	19370	19280	6620
761	20250213	090700	5713061410	19320	19490	19500	19320	10617
762	20250213	090600	5506934450	19500	19410	19500	19350	4113
763	20250213	090500	5426931110	19410	19150	19500	19150	13848
764	20250213	090400	5158971390	19150	19490	19500	19140	24165
765	20250213	090300	4692726800	19420	19480	19560	19360	19296
766	20250213	090200	4318224560	19560	19700	19700	19470	26686
767	20250213	090100	3796736110	19610	20100	20200	19510	54239
768	20250213	090000	2719344880	20000	20350	20800	19910	133820