KissMeData/452430/min/candle-20250214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250214	214800	17084402560	18950	18950	18950	18950	5812
3	20250214	214700	17084402560	18950	18950	18950	18950	0
4	20250214	214600	17084402560	18950	18950	18950	18950	0
5	20250214	214500	17084402560	18950	18950	18950	18950	0
6	20250214	214400	17084402560	18950	18950	18950	18950	0
7	20250214	214300	17084402560	18950	18950	18950	18950	0
8	20250214	214200	17084402560	18950	18950	18950	18950	0
9	20250214	214100	17084402560	18950	18950	18950	18950	0
10	20250214	214000	17084402560	18950	18950	18950	18950	0
11	20250214	213900	17084402560	18950	18950	18950	18950	0
12	20250214	213800	17084402560	18950	18950	18950	18950	0
13	20250214	213700	17084402560	18950	18950	18950	18950	0
14	20250214	213600	17084402560	18950	18950	18950	18950	0
15	20250214	213500	17084402560	18950	18950	18950	18950	0
16	20250214	213400	17084402560	18950	18950	18950	18950	0
17	20250214	213300	17084402560	18950	18950	18950	18950	0
18	20250214	213200	17084402560	18950	18950	18950	18950	0
19	20250214	213100	17084402560	18950	18950	18950	18950	0
20	20250214	213000	17084402560	18950	18950	18950	18950	0
21	20250214	212900	17084402560	18950	18950	18950	18950	0
22	20250214	212800	17084402560	18950	18950	18950	18950	0
23	20250214	212700	17084402560	18950	18950	18950	18950	0
24	20250214	212600	17084402560	18950	18950	18950	18950	0
25	20250214	212500	17084402560	18950	18950	18950	18950	0
26	20250214	212400	17084402560	18950	18950	18950	18950	0
27	20250214	212300	17084402560	18950	18950	18950	18950	0
28	20250214	212200	17084402560	18950	18950	18950	18950	0
29	20250214	212100	17084402560	18950	18950	18950	18950	0
30	20250214	212000	17084402560	18950	18950	18950	18950	0
31	20250214	211900	17084402560	18950	18950	18950	18950	0
32	20250214	211800	17084402560	18950	18950	18950	18950	5812
33	20250214	211700	17084402560	18950	18950	18950	18950	0
34	20250214	211600	17084402560	18950	18950	18950	18950	0
35	20250214	211500	17084402560	18950	18950	18950	18950	0
36	20250214	211400	17084402560	18950	18950	18950	18950	0
37	20250214	211300	17084402560	18950	18950	18950	18950	0
38	20250214	211200	17084402560	18950	18950	18950	18950	0
39	20250214	211100	17084402560	18950	18950	18950	18950	0
40	20250214	211000	17084402560	18950	18950	18950	18950	0
41	20250214	210900	17084402560	18950	18950	18950	18950	0
42	20250214	210800	17084402560	18950	18950	18950	18950	0
43	20250214	210700	17084402560	18950	18950	18950	18950	0
44	20250214	210600	17084402560	18950	18950	18950	18950	0
45	20250214	210500	17084402560	18950	18950	18950	18950	0
46	20250214	210400	17084402560	18950	18950	18950	18950	0
47	20250214	210300	17084402560	18950	18950	18950	18950	0
48	20250214	210200	17084402560	18950	18950	18950	18950	0
49	20250214	210100	17084402560	18950	18950	18950	18950	0
50	20250214	210000	17084402560	18950	18950	18950	18950	0
51	20250214	205900	17084402560	18950	18950	18950	18950	0
52	20250214	205800	17084402560	18950	18950	18950	18950	0
53	20250214	205700	17084402560	18950	18950	18950	18950	0
54	20250214	205600	17084402560	18950	18950	18950	18950	0
55	20250214	205500	17084402560	18950	18950	18950	18950	0
56	20250214	205400	17084402560	18950	18950	18950	18950	0
57	20250214	205300	17084402560	18950	18950	18950	18950	0
58	20250214	205200	17084402560	18950	18950	18950	18950	0
59	20250214	205100	17084402560	18950	18950	18950	18950	0
60	20250214	205000	17084402560	18950	18950	18950	18950	0
61	20250214	204900	17084402560	18950	18950	18950	18950	0
62	20250214	204800	17084402560	18950	18950	18950	18950	5812
63	20250214	204700	17084402560	18950	18950	18950	18950	0
64	20250214	204600	17084402560	18950	18950	18950	18950	0
65	20250214	204500	17084402560	18950	18950	18950	18950	0
66	20250214	204400	17084402560	18950	18950	18950	18950	0
67	20250214	204300	17084402560	18950	18950	18950	18950	0
68	20250214	204200	17084402560	18950	18950	18950	18950	0
69	20250214	204100	17084402560	18950	18950	18950	18950	0
70	20250214	204000	17084402560	18950	18950	18950	18950	0
71	20250214	203900	17084402560	18950	18950	18950	18950	0
72	20250214	203800	17084402560	18950	18950	18950	18950	0
73	20250214	203700	17084402560	18950	18950	18950	18950	0
74	20250214	203600	17084402560	18950	18950	18950	18950	0
75	20250214	203500	17084402560	18950	18950	18950	18950	0
76	20250214	203400	17084402560	18950	18950	18950	18950	0
77	20250214	203300	17084402560	18950	18950	18950	18950	0
78	20250214	203200	17084402560	18950	18950	18950	18950	0
79	20250214	203100	17084402560	18950	18950	18950	18950	0
80	20250214	203000	17084402560	18950	18950	18950	18950	0
81	20250214	202900	17084402560	18950	18950	18950	18950	0
82	20250214	202800	17084402560	18950	18950	18950	18950	0
83	20250214	202700	17084402560	18950	18950	18950	18950	0
84	20250214	202600	17084402560	18950	18950	18950	18950	0
85	20250214	202500	17084402560	18950	18950	18950	18950	0
86	20250214	202400	17084402560	18950	18950	18950	18950	0
87	20250214	202300	17084402560	18950	18950	18950	18950	0
88	20250214	202200	17084402560	18950	18950	18950	18950	0
89	20250214	202100	17084402560	18950	18950	18950	18950	0
90	20250214	202000	17084402560	18950	18950	18950	18950	0
91	20250214	201900	17084402560	18950	18950	18950	18950	0
92	20250214	201800	17084402560	18950	18950	18950	18950	5812
93	20250214	201700	17084402560	18950	18950	18950	18950	0
94	20250214	201600	17084402560	18950	18950	18950	18950	0
95	20250214	201500	17084402560	18950	18950	18950	18950	0
96	20250214	201400	17084402560	18950	18950	18950	18950	0
97	20250214	201300	17084402560	18950	18950	18950	18950	0
98	20250214	201200	17084402560	18950	18950	18950	18950	0
99	20250214	201100	17084402560	18950	18950	18950	18950	0
100	20250214	201000	17084402560	18950	18950	18950	18950	0
101	20250214	200900	17084402560	18950	18950	18950	18950	0
102	20250214	200800	17084402560	18950	18950	18950	18950	0
103	20250214	200700	17084402560	18950	18950	18950	18950	0
104	20250214	200600	17084402560	18950	18950	18950	18950	0
105	20250214	200500	17084402560	18950	18950	18950	18950	0
106	20250214	200400	17084402560	18950	18950	18950	18950	0
107	20250214	200300	17084402560	18950	18950	18950	18950	0
108	20250214	200200	17084402560	18950	18950	18950	18950	0
109	20250214	200100	17084402560	18950	18950	18950	18950	0
110	20250214	200000	17084402560	18950	18950	18950	18950	0
111	20250214	195900	17084402560	18950	18950	18950	18950	0
112	20250214	195800	17084402560	18950	18950	18950	18950	0
113	20250214	195700	17084402560	18950	18950	18950	18950	0
114	20250214	195600	17084402560	18950	18950	18950	18950	0
115	20250214	195500	17084402560	18950	18950	18950	18950	0
116	20250214	195400	17084402560	18950	18950	18950	18950	0
117	20250214	195300	17084402560	18950	18950	18950	18950	0
118	20250214	195200	17084402560	18950	18950	18950	18950	0
119	20250214	195100	17084402560	18950	18950	18950	18950	0
120	20250214	195000	17084402560	18950	18950	18950	18950	0
121	20250214	194900	17084402560	18950	18950	18950	18950	0
122	20250214	194800	17084402560	18950	18950	18950	18950	5812
123	20250214	194700	17084402560	18950	18950	18950	18950	0
124	20250214	194600	17084402560	18950	18950	18950	18950	0
125	20250214	194500	17084402560	18950	18950	18950	18950	0
126	20250214	194400	17084402560	18950	18950	18950	18950	0
127	20250214	194300	17084402560	18950	18950	18950	18950	0
128	20250214	194200	17084402560	18950	18950	18950	18950	0
129	20250214	194100	17084402560	18950	18950	18950	18950	0
130	20250214	194000	17084402560	18950	18950	18950	18950	0
131	20250214	193900	17084402560	18950	18950	18950	18950	0
132	20250214	193800	17084402560	18950	18950	18950	18950	0
133	20250214	193700	17084402560	18950	18950	18950	18950	0
134	20250214	193600	17084402560	18950	18950	18950	18950	0
135	20250214	193500	17084402560	18950	18950	18950	18950	0
136	20250214	193400	17084402560	18950	18950	18950	18950	0
137	20250214	193300	17084402560	18950	18950	18950	18950	0
138	20250214	193200	17084402560	18950	18950	18950	18950	0
139	20250214	193100	17084402560	18950	18950	18950	18950	0
140	20250214	193000	17084402560	18950	18950	18950	18950	0
141	20250214	192900	17084402560	18950	18950	18950	18950	0
142	20250214	192800	17084402560	18950	18950	18950	18950	0
143	20250214	192700	17084402560	18950	18950	18950	18950	0
144	20250214	192600	17084402560	18950	18950	18950	18950	0
145	20250214	192500	17084402560	18950	18950	18950	18950	0
146	20250214	192400	17084402560	18950	18950	18950	18950	0
147	20250214	192300	17084402560	18950	18950	18950	18950	0
148	20250214	192200	17084402560	18950	18950	18950	18950	0
149	20250214	192100	17084402560	18950	18950	18950	18950	0
150	20250214	192000	17084402560	18950	18950	18950	18950	0
151	20250214	191900	17084402560	18950	18950	18950	18950	0
152	20250214	191800	17084402560	18950	18950	18950	18950	5812
153	20250214	191700	17084402560	18950	18950	18950	18950	0
154	20250214	191600	17084402560	18950	18950	18950	18950	0
155	20250214	191500	17084402560	18950	18950	18950	18950	0
156	20250214	191400	17084402560	18950	18950	18950	18950	0
157	20250214	191300	17084402560	18950	18950	18950	18950	0
158	20250214	191200	17084402560	18950	18950	18950	18950	0
159	20250214	191100	17084402560	18950	18950	18950	18950	0
160	20250214	191000	17084402560	18950	18950	18950	18950	0
161	20250214	190900	17084402560	18950	18950	18950	18950	0
162	20250214	190800	17084402560	18950	18950	18950	18950	0
163	20250214	190700	17084402560	18950	18950	18950	18950	0
164	20250214	190600	17084402560	18950	18950	18950	18950	0
165	20250214	190500	17084402560	18950	18950	18950	18950	0
166	20250214	190400	17084402560	18950	18950	18950	18950	0
167	20250214	190300	17084402560	18950	18950	18950	18950	0
168	20250214	190200	17084402560	18950	18950	18950	18950	0
169	20250214	190100	17084402560	18950	18950	18950	18950	0
170	20250214	190000	17084402560	18950	18950	18950	18950	0
171	20250214	185900	17084402560	18950	18950	18950	18950	0
172	20250214	185800	17084402560	18950	18950	18950	18950	0
173	20250214	185700	17084402560	18950	18950	18950	18950	0
174	20250214	185600	17084402560	18950	18950	18950	18950	0
175	20250214	185500	17084402560	18950	18950	18950	18950	0
176	20250214	185400	17084402560	18950	18950	18950	18950	0
177	20250214	185300	17084402560	18950	18950	18950	18950	0
178	20250214	185200	17084402560	18950	18950	18950	18950	0
179	20250214	185100	17084402560	18950	18950	18950	18950	0
180	20250214	185000	17084402560	18950	18950	18950	18950	0
181	20250214	184900	17084402560	18950	18950	18950	18950	0
182	20250214	184800	17084402560	18950	18950	18950	18950	5812
183	20250214	184700	17084402560	18950	18950	18950	18950	0
184	20250214	184600	17084402560	18950	18950	18950	18950	0
185	20250214	184500	17084402560	18950	18950	18950	18950	0
186	20250214	184400	17084402560	18950	18950	18950	18950	0
187	20250214	184300	17084402560	18950	18950	18950	18950	0
188	20250214	184200	17084402560	18950	18950	18950	18950	0
189	20250214	184100	17084402560	18950	18950	18950	18950	0
190	20250214	184000	17084402560	18950	18950	18950	18950	0
191	20250214	183900	17084402560	18950	18950	18950	18950	0
192	20250214	183800	17084402560	18950	18950	18950	18950	0
193	20250214	183700	17084402560	18950	18950	18950	18950	0
194	20250214	183600	17084402560	18950	18950	18950	18950	0
195	20250214	183500	17084402560	18950	18950	18950	18950	0
196	20250214	183400	17084402560	18950	18950	18950	18950	0
197	20250214	183300	17084402560	18950	18950	18950	18950	0
198	20250214	183200	17084402560	18950	18950	18950	18950	0
199	20250214	183100	17084402560	18950	18950	18950	18950	0
200	20250214	183000	17084402560	18950	18950	18950	18950	0
201	20250214	182900	17084402560	18950	18950	18950	18950	0
202	20250214	182800	17084402560	18950	18950	18950	18950	0
203	20250214	182700	17084402560	18950	18950	18950	18950	0
204	20250214	182600	17084402560	18950	18950	18950	18950	0
205	20250214	182500	17084402560	18950	18950	18950	18950	0
206	20250214	182400	17084402560	18950	18950	18950	18950	0
207	20250214	182300	17084402560	18950	18950	18950	18950	0
208	20250214	182200	17084402560	18950	18950	18950	18950	0
209	20250214	182100	17084402560	18950	18950	18950	18950	0
210	20250214	182000	17084402560	18950	18950	18950	18950	0
211	20250214	181900	17084402560	18950	18950	18950	18950	0
212	20250214	181800	17084402560	18950	18950	18950	18950	5812
213	20250214	181700	17084402560	18950	18950	18950	18950	0
214	20250214	181600	17084402560	18950	18950	18950	18950	0
215	20250214	181500	17084402560	18950	18950	18950	18950	0
216	20250214	181400	17084402560	18950	18950	18950	18950	0
217	20250214	181300	17084402560	18950	18950	18950	18950	0
218	20250214	181200	17084402560	18950	18950	18950	18950	0
219	20250214	181100	17084402560	18950	18950	18950	18950	0
220	20250214	181000	17084402560	18950	18950	18950	18950	0
221	20250214	180900	17084402560	18950	18950	18950	18950	0
222	20250214	180800	17084402560	18950	18950	18950	18950	0
223	20250214	180700	17084402560	18950	18950	18950	18950	0
224	20250214	180600	17084402560	18950	18950	18950	18950	0
225	20250214	180500	17084402560	18950	18950	18950	18950	0
226	20250214	180400	17084402560	18950	18950	18950	18950	0
227	20250214	180300	17084402560	18950	18950	18950	18950	0
228	20250214	180200	17084402560	18950	18950	18950	18950	0
229	20250214	180100	17084402560	18950	18950	18950	18950	0
230	20250214	180000	17084402560	18950	18950	18950	18950	0
231	20250214	175900	17084402560	18950	18950	18950	18950	0
232	20250214	175800	17084402560	18950	18950	18950	18950	0
233	20250214	175700	17084402560	18950	18950	18950	18950	0
234	20250214	175600	17084402560	18950	18950	18950	18950	0
235	20250214	175500	17084402560	18950	18950	18950	18950	0
236	20250214	175400	17084402560	18950	18950	18950	18950	0
237	20250214	175300	17084402560	18950	18950	18950	18950	0
238	20250214	175200	17084402560	18950	18950	18950	18950	0
239	20250214	175100	17084402560	18950	18950	18950	18950	0
240	20250214	175000	17084402560	18950	18950	18950	18950	0
241	20250214	174900	17084402560	18950	18950	18950	18950	0
242	20250214	174800	17084402560	18950	18950	18950	18950	5812
243	20250214	174700	17084402560	18950	18950	18950	18950	0
244	20250214	174600	17084402560	18950	18950	18950	18950	0
245	20250214	174500	17084402560	18950	18950	18950	18950	0
246	20250214	174400	17084402560	18950	18950	18950	18950	0
247	20250214	174300	17084402560	18950	18950	18950	18950	0
248	20250214	174200	17084402560	18950	18950	18950	18950	0
249	20250214	174100	17084402560	18950	18950	18950	18950	0
250	20250214	174000	17084402560	18950	18950	18950	18950	0
251	20250214	173900	17084402560	18950	18950	18950	18950	0
252	20250214	173800	17084402560	18950	18950	18950	18950	0
253	20250214	173700	17084402560	18950	18950	18950	18950	0
254	20250214	173600	17084402560	18950	18950	18950	18950	0
255	20250214	173500	17084402560	18950	18950	18950	18950	0
256	20250214	173400	17084402560	18950	18950	18950	18950	0
257	20250214	173300	17084402560	18950	18950	18950	18950	0
258	20250214	173200	17084402560	18950	18950	18950	18950	0
259	20250214	173100	17084402560	18950	18950	18950	18950	0
260	20250214	173000	17084402560	18950	18950	18950	18950	0
261	20250214	172900	17084402560	18950	18950	18950	18950	0
262	20250214	172800	17084402560	18950	18950	18950	18950	0
263	20250214	172700	17084402560	18950	18950	18950	18950	0
264	20250214	172600	17084402560	18950	18950	18950	18950	0
265	20250214	172500	17084402560	18950	18950	18950	18950	0
266	20250214	172400	17084402560	18950	18950	18950	18950	0
267	20250214	172300	17084402560	18950	18950	18950	18950	0
268	20250214	172200	17084402560	18950	18950	18950	18950	0
269	20250214	172100	17084402560	18950	18950	18950	18950	0
270	20250214	172000	17084402560	18950	18950	18950	18950	0
271	20250214	171900	17084402560	18950	18950	18950	18950	0
272	20250214	171800	17084402560	18950	18950	18950	18950	5812
273	20250214	171700	17084402560	18950	18950	18950	18950	0
274	20250214	171600	17084402560	18950	18950	18950	18950	0
275	20250214	171500	17084402560	18950	18950	18950	18950	0
276	20250214	171400	17084402560	18950	18950	18950	18950	0
277	20250214	171300	17084402560	18950	18950	18950	18950	0
278	20250214	171200	17084402560	18950	18950	18950	18950	0
279	20250214	171100	17084402560	18950	18950	18950	18950	0
280	20250214	171000	17084402560	18950	18950	18950	18950	0
281	20250214	170900	17084402560	18950	18950	18950	18950	0
282	20250214	170800	17084402560	18950	18950	18950	18950	0
283	20250214	170700	17084402560	18950	18950	18950	18950	0
284	20250214	170600	17084402560	18950	18950	18950	18950	0
285	20250214	170500	17084402560	18950	18950	18950	18950	0
286	20250214	170400	17084402560	18950	18950	18950	18950	0
287	20250214	170300	17084402560	18950	18950	18950	18950	0
288	20250214	170200	17084402560	18950	18950	18950	18950	0
289	20250214	170100	17084402560	18950	18950	18950	18950	0
290	20250214	170000	17084402560	18950	18950	18950	18950	0
291	20250214	165900	17084402560	18950	18950	18950	18950	0
292	20250214	165800	17084402560	18950	18950	18950	18950	0
293	20250214	165700	17084402560	18950	18950	18950	18950	0
294	20250214	165600	17084402560	18950	18950	18950	18950	0
295	20250214	165500	17084402560	18950	18950	18950	18950	0
296	20250214	165400	17084402560	18950	18950	18950	18950	0
297	20250214	165300	17084402560	18950	18950	18950	18950	0
298	20250214	165200	17084402560	18950	18950	18950	18950	0
299	20250214	165100	17084402560	18950	18950	18950	18950	0
300	20250214	165000	17084402560	18950	18950	18950	18950	0
301	20250214	164900	17084402560	18950	18950	18950	18950	0
302	20250214	164800	17084402560	18950	18950	18950	18950	5812
303	20250214	164700	17084402560	18950	18950	18950	18950	0
304	20250214	164600	17084402560	18950	18950	18950	18950	0
305	20250214	164500	17084402560	18950	18950	18950	18950	0
306	20250214	164400	17084402560	18950	18950	18950	18950	0
307	20250214	164300	17084402560	18950	18950	18950	18950	0
308	20250214	164200	17084402560	18950	18950	18950	18950	0
309	20250214	164100	17084402560	18950	18950	18950	18950	0
310	20250214	164000	17084402560	18950	18950	18950	18950	0
311	20250214	163900	17084402560	18950	18950	18950	18950	0
312	20250214	163800	17084402560	18950	18950	18950	18950	0
313	20250214	163700	17084402560	18950	18950	18950	18950	0
314	20250214	163600	17084402560	18950	18950	18950	18950	0
315	20250214	163500	17084402560	18950	18950	18950	18950	0
316	20250214	163400	17084402560	18950	18950	18950	18950	0
317	20250214	163300	17084402560	18950	18950	18950	18950	0
318	20250214	163200	17084402560	18950	18950	18950	18950	0
319	20250214	163100	17084402560	18950	18950	18950	18950	0
320	20250214	163000	17084402560	18950	18950	18950	18950	0
321	20250214	162900	17084402560	18950	18950	18950	18950	0
322	20250214	162800	17084402560	18950	18950	18950	18950	0
323	20250214	162700	17084402560	18950	18950	18950	18950	0
324	20250214	162600	17084402560	18950	18950	18950	18950	0
325	20250214	162500	17084402560	18950	18950	18950	18950	0
326	20250214	162400	17084402560	18950	18950	18950	18950	0
327	20250214	162300	17084402560	18950	18950	18950	18950	0
328	20250214	162200	17084402560	18950	18950	18950	18950	0
329	20250214	162100	17084402560	18950	18950	18950	18950	0
330	20250214	162000	17084402560	18950	18950	18950	18950	0
331	20250214	161900	17084402560	18950	18950	18950	18950	0
332	20250214	161800	17084402560	18950	18950	18950	18950	5812
333	20250214	161700	17084402560	18950	18950	18950	18950	0
334	20250214	161600	17084402560	18950	18950	18950	18950	0
335	20250214	161500	17084402560	18950	18950	18950	18950	0
336	20250214	161400	17084402560	18950	18950	18950	18950	0
337	20250214	161300	17084402560	18950	18950	18950	18950	0
338	20250214	161200	17084402560	18950	18950	18950	18950	0
339	20250214	161100	17084402560	18950	18950	18950	18950	0
340	20250214	161000	17084402560	18950	18950	18950	18950	0
341	20250214	160900	17084402560	18950	18950	18950	18950	0
342	20250214	160800	17084402560	18950	18950	18950	18950	0
343	20250214	160700	17084402560	18950	18950	18950	18950	0
344	20250214	160600	17084402560	18950	18950	18950	18950	0
345	20250214	160500	17084402560	18950	18950	18950	18950	0
346	20250214	160400	17084402560	18950	18950	18950	18950	0
347	20250214	160300	17084402560	18950	18950	18950	18950	0
348	20250214	160200	17084402560	18950	18950	18950	18950	0
349	20250214	160100	17084402560	18950	18950	18950	18950	0
350	20250214	160000	17084402560	18950	18950	18950	18950	0
351	20250214	155900	17084402560	18950	18950	18950	18950	0
352	20250214	155800	17084402560	18950	18950	18950	18950	0
353	20250214	155700	17084402560	18950	18950	18950	18950	0
354	20250214	155600	17084402560	18950	18950	18950	18950	0
355	20250214	155500	17084402560	18950	18950	18950	18950	0
356	20250214	155400	17084402560	18950	18950	18950	18950	0
357	20250214	155300	17084402560	18950	18950	18950	18950	0
358	20250214	155200	17084402560	18950	18950	18950	18950	0
359	20250214	155100	17084402560	18950	18950	18950	18950	0
360	20250214	155000	17084402560	18950	18950	18950	18950	0
361	20250214	154900	17084402560	18950	18950	18950	18950	0
362	20250214	154800	17084402560	18950	18950	18950	18950	5812
363	20250214	154700	17084402560	18950	18950	18950	18950	0
364	20250214	154600	17084402560	18950	18950	18950	18950	0
365	20250214	154500	17084402560	18950	18950	18950	18950	0
366	20250214	154400	17084402560	18950	18950	18950	18950	0
367	20250214	154300	17084402560	18950	18950	18950	18950	0
368	20250214	154200	17084402560	18950	18950	18950	18950	0
369	20250214	154100	17084402560	18950	18950	18950	18950	0
370	20250214	154000	17084402560	18950	18950	18950	18950	0
371	20250214	153900	17084402560	18950	18950	18950	18950	0
372	20250214	153800	17084402560	18950	18950	18950	18950	0
373	20250214	153700	17084402560	18950	18950	18950	18950	0
374	20250214	153600	17084402560	18950	18950	18950	18950	0
375	20250214	153500	17084402560	18950	18950	18950	18950	0
376	20250214	153400	17084402560	18950	18950	18950	18950	0
377	20250214	153300	17084402560	18950	18950	18950	18950	0
378	20250214	153200	17084402560	18950	18950	18950	18950	0
379	20250214	153100	17084402560	18950	18950	18950	18950	0
380	20250214	153000	17084402560	18950	18950	18950	18950	5812
381	20250214	152900	16974265160	18840	18840	18840	18840	0
382	20250214	152800	16974265160	18840	18840	18840	18840	0
383	20250214	152700	16974265160	18840	18840	18840	18840	0
384	20250214	152600	16974265160	18840	18840	18840	18840	0
385	20250214	152500	16974265160	18840	18840	18840	18840	0
386	20250214	152400	16974265160	18840	18840	18840	18840	0
387	20250214	152300	16974265160	18840	18840	18840	18840	0
388	20250214	152200	16974265160	18840	18840	18840	18840	0
389	20250214	152100	16974265160	18840	18840	18840	18840	0
390	20250214	152000	16974265160	18840	18840	18840	18840	0
391	20250214	151900	16974265160	18840	18870	18870	18830	2509
392	20250214	151800	16926963320	18870	18900	18940	18860	744
393	20250214	151700	16912910820	18900	18880	18940	18880	1007
394	20250214	151600	16893877930	18880	18890	18910	18880	1039
395	20250214	151500	16874247740	18900	18880	18900	18880	862
396	20250214	151400	16857963670	18910	18940	18940	18880	1246
397	20250214	151300	16834396260	18960	18950	18960	18940	533
398	20250214	151200	16824296670	18960	18960	18960	18950	195
399	20250214	151100	16820600470	18960	18950	18960	18940	407
400	20250214	151000	16812887730	18930	18950	18950	18930	485
401	20250214	150900	16803699630	18960	18940	18960	18940	332
402	20250214	150800	16797409160	18940	18940	18950	18940	319
403	20250214	150700	16791365160	18940	18940	18950	18930	397
404	20250214	150600	16783846030	18940	18950	18950	18940	442
405	20250214	150500	16775470930	18960	18950	18960	18950	345
406	20250214	150400	16768932320	18940	18950	18950	18940	463
407	20250214	150300	16760161000	18940	18900	18940	18900	954
408	20250214	150200	16742095700	18910	18920	18920	18900	128
409	20250214	150100	16739674640	18920	18940	18940	18920	359
410	20250214	150000	16732878450	18940	18930	18940	18920	933
411	20250214	145900	16715217210	18920	18910	18930	18900	561
412	20250214	145800	16704605970	18910	18910	18920	18900	355
413	20250214	145700	16697893330	18910	18910	18910	18910	36
414	20250214	145600	16697212570	18910	18880	18910	18880	105
415	20250214	145500	16695230110	18880	18890	18930	18880	1010
416	20250214	145400	16676150830	18930	18950	18950	18850	522
417	20250214	145300	16666294510	18980	18870	18980	18870	45
418	20250214	145200	16665443160	18900	18900	18910	18900	152
419	20250214	145100	16662569860	18900	18810	18900	18810	1167
420	20250214	145000	16640581950	18810	18810	18810	18790	407
421	20250214	144900	16632926440	18810	18800	18810	18800	115
422	20250214	144800	16630764110	18800	18800	18800	18800	28
423	20250214	144700	16630237710	18790	18790	18800	18790	54
424	20250214	144600	16629222880	18790	18800	18810	18790	255
425	20250214	144500	16624429160	18790	18790	18790	18790	60
426	20250214	144400	16623301760	18800	18800	18800	18790	28
427	20250214	144300	16622775380	18800	18790	18810	18780	271
428	20250214	144200	16617681040	18790	18780	18790	18770	222
429	20250214	144100	16613511330	18780	18800	18800	18780	331
430	20250214	144000	16607293270	18800	18800	18800	18790	431
431	20250214	143900	16599190780	18810	18820	18820	18810	290
432	20250214	143800	16593735520	18820	18810	18820	18810	56
433	20250214	143700	16592681840	18810	18810	18810	18810	114
434	20250214	143600	16590537500	18810	18760	18810	18760	223
435	20250214	143500	16586350260	18760	18770	18770	18760	583
436	20250214	143400	16575410930	18770	18800	18810	18760	2396
437	20250214	143300	16530388060	18800	18800	18810	18800	61
438	20250214	143200	16529240840	18800	18810	18810	18800	1291
439	20250214	143100	16504969240	18810	18810	18810	18800	646
440	20250214	143000	16492823700	18810	18800	18810	18800	273
441	20250214	142900	16487689940	18800	18810	18810	18800	1369
442	20250214	142800	16461941170	18810	18830	18830	18810	373
443	20250214	142700	16454923950	18830	18830	18830	18820	192
444	20250214	142600	16451309870	18820	18820	18820	18820	8
445	20250214	142500	16451159310	18810	18820	18820	18810	83
446	20250214	142400	16449597730	18810	18860	18860	18800	1056
447	20250214	142300	16429711610	18860	18860	18860	18860	202
448	20250214	142200	16425901890	18860	18860	18860	18850	105
449	20250214	142100	16423922360	18850	18860	18860	18850	23
450	20250214	142000	16423488800	18910	18850	18910	18850	1060
451	20250214	141900	16403507680	18850	18820	18850	18800	661
452	20250214	141800	16391071120	18820	18830	18830	18820	940
453	20250214	141700	16373379010	18830	18840	18840	18830	545
454	20250214	141600	16363114380	18840	18860	18860	18840	593
455	20250214	141500	16351941430	18840	18880	18880	18840	1229
456	20250214	141400	16328766250	18880	18900	18910	18880	581
457	20250214	141300	16317793630	18900	18900	18900	18900	5
458	20250214	141200	16317699130	18880	18910	18910	18880	645
459	20250214	141100	16305509260	18910	18910	18910	18910	22
460	20250214	141000	16305093240	18910	18910	18910	18910	50
461	20250214	140900	16304147740	18900	18900	18900	18890	352
462	20250214	140800	16297496800	18900	18940	18940	18900	135
463	20250214	140700	16294944530	18940	18900	18940	18890	256
464	20250214	140600	16290107280	18900	18940	18940	18900	1085
465	20250214	140500	16269588060	18950	18960	18970	18940	419
466	20250214	140400	16261646050	18960	18980	18980	18960	477
467	20250214	140300	16252601010	18980	18980	19000	18980	275
468	20250214	140200	16247379810	18970	18960	18970	18960	232
469	20250214	140100	16242979420	18950	18950	18960	18950	192
470	20250214	140000	16239340780	18950	18950	18950	18920	131
471	20250214	135900	16236859550	18920	18900	18920	18900	545
472	20250214	135800	16226558770	18900	18910	18910	18900	497
473	20250214	135700	16217163400	18910	18900	18920	18900	91
474	20250214	135600	16215442670	18900	18940	18940	18900	891
475	20250214	135500	16198591670	18940	18990	18990	18940	92
476	20250214	135400	16196847120	18980	18930	18980	18930	919
477	20250214	135300	16179405450	18910	18940	18940	18910	640
478	20250214	135200	16167295670	18930	19010	19010	18930	1818
479	20250214	135100	16132795830	19010	19040	19040	19010	607
480	20250214	135000	16121251970	19050	19050	19050	19030	109
481	20250214	134900	16119175620	19050	19010	19050	19010	200
482	20250214	134800	16115368990	19010	18980	19010	18970	1911
483	20250214	134700	16079045570	18970	18960	18970	18960	362
484	20250214	134600	16072181410	18960	19050	19050	18930	6715
485	20250214	134500	15944536180	19050	19070	19070	19050	345
486	20250214	134400	15937962030	19070	19070	19070	19060	473
487	20250214	134300	15928946010	19070	19090	19110	19060	772
488	20250214	134200	15914227330	19060	19100	19100	19060	796
489	20250214	134100	15899045620	19090	19170	19170	19090	1310
490	20250214	134000	15874008050	19150	19150	19150	19150	10
491	20250214	133900	15873816550	19130	19130	19130	19130	200
492	20250214	133800	15869990550	19180	19120	19180	19120	241
493	20250214	133700	15865371120	19110	19120	19120	19110	437
494	20250214	133600	15857018680	19120	19140	19170	19120	256
495	20250214	133500	15852116610	19140	19140	19140	19130	330
496	20250214	133400	15845802350	19140	19130	19140	19130	115
497	20250214	133300	15843601460	19140	19110	19140	19110	215
498	20250214	133200	15839486710	19110	19110	19140	19100	58
499	20250214	133100	15838378600	19100	19140	19140	19100	435
500	20250214	133000	15830064200	19140	19150	19160	19110	74
501	20250214	132900	15828649100	19100	19090	19150	19080	126
502	20250214	132800	15826242030	19090	19100	19110	19090	136
503	20250214	132700	15823644280	19090	19080	19090	19080	20
504	20250214	132600	15823262530	19070	19070	19070	19070	10
505	20250214	132500	15823071830	19070	19080	19080	19070	410
506	20250214	132400	15815252920	19070	19070	19070	19070	216
507	20250214	132300	15811133800	19050	19160	19160	19050	1671
508	20250214	132200	15779226750	19150	19150	19150	19150	18
509	20250214	132100	15778882050	19140	19180	19180	19130	546
510	20250214	132000	15768424110	19170	19210	19210	19170	413
511	20250214	131900	15760499500	19210	19250	19260	19210	62
512	20250214	131800	15759306780	19260	19180	19270	19180	322
513	20250214	131700	15753106210	19180	19170	19210	19170	488
514	20250214	131600	15743740210	19170	19120	19170	19120	605
515	20250214	131500	15732152130	19110	19110	19130	19100	300
516	20250214	131400	15726419270	19090	19090	19090	19090	1
517	20250214	131300	15726400180	19100	19180	19180	19100	647
518	20250214	131200	15714023780	19180	19110	19180	19110	136
519	20250214	131100	15711423390	19110	19170	19170	19100	2657
520	20250214	131000	15660614950	19160	19140	19160	19140	255
521	20250214	130900	15655732690	19140	19240	19240	19140	1137
522	20250214	130800	15633935890	19190	19210	19210	19170	1660
523	20250214	130700	15602069430	19210	19250	19270	19210	942
524	20250214	130600	15583958500	19240	19280	19280	19240	218
525	20250214	130500	15579761520	19280	19280	19280	19240	407
526	20250214	130400	15571921810	19280	19290	19290	19280	73
527	20250214	130300	15570514060	19280	19280	19280	19280	170
528	20250214	130200	15567236460	19270	19270	19280	19270	67
529	20250214	130100	15565945200	19260	19270	19270	19260	61
530	20250214	130000	15564770300	19280	19270	19280	19240	68
531	20250214	125900	15563461560	19230	19280	19280	19230	895
532	20250214	125800	15546234770	19330	19300	19330	19250	1326
533	20250214	125700	15520630650	19310	19360	19360	19310	537
534	20250214	125600	15510250260	19360	19390	19390	19350	340
535	20250214	125500	15503666270	19390	19390	19400	19380	162
536	20250214	125400	15500523560	19400	19400	19400	19350	618
537	20250214	125300	15488534510	19350	19390	19400	19340	874
538	20250214	125200	15471611170	19380	19390	19400	19380	3067
539	20250214	125100	15412118280	19390	19390	19390	19380	211
540	20250214	125000	15408027110	19380	19380	19380	19380	61
541	20250214	124900	15406844930	19340	19390	19390	19340	428
542	20250214	124800	15398560070	19380	19380	19380	19370	236
543	20250214	124700	15393986570	19360	19330	19360	19330	669
544	20250214	124600	15381039950	19340	19320	19340	19320	314
545	20250214	124500	15374968310	19310	19310	19310	19310	6
546	20250214	124400	15374852450	19290	19330	19340	19290	275
547	20250214	124300	15369539190	19330	19330	19330	19320	156
548	20250214	124200	15366523720	19330	19290	19330	19290	427
549	20250214	124100	15358278740	19290	19290	19290	19290	2
550	20250214	124000	15358240160	19270	19290	19300	19270	353
551	20250214	123900	15351429980	19300	19290	19300	19290	62
552	20250214	123800	15350233980	19300	19290	19300	19290	169
553	20250214	123700	15346972880	19290	19300	19300	19280	117
554	20250214	123600	15344715140	19280	19270	19280	19260	741
555	20250214	123500	15330436070	19270	19310	19350	19270	159
556	20250214	123400	15327364600	19360	19390	19390	19360	306
557	20250214	123300	15321433510	19380	19400	19400	19380	485
558	20250214	123200	15312025150	19400	19370	19400	19370	2071
559	20250214	123100	15271873990	19370	19340	19370	19340	115
560	20250214	123000	15269648900	19340	19340	19340	19340	155
561	20250214	122900	15266651200	19340	19250	19340	19200	544
562	20250214	122800	15256181870	19250	19290	19290	19250	143
563	20250214	122700	15253425850	19350	19310	19350	19280	450
564	20250214	122600	15244734530	19350	19350	19350	19350	97
565	20250214	122500	15242857580	19350	19340	19380	19320	1112
566	20250214	122400	15221335430	19340	19380	19380	19330	147
567	20250214	122300	15218489140	19380	19320	19380	19320	146
568	20250214	122200	15215661350	19320	19270	19320	19270	632
569	20250214	122100	15203477790	19270	19200	19270	19200	125
570	20250214	122000	15201071910	19200	19200	19270	19200	124
571	20250214	121900	15198684180	19200	19220	19260	19200	522
572	20250214	121800	15188654430	19270	19230	19270	19220	191
573	20250214	121700	15184977960	19260	19280	19280	19260	1410
574	20250214	121600	15157815530	19280	19360	19360	19280	737
575	20250214	121500	15143574170	19380	19380	19390	19370	256
576	20250214	121400	15138612920	19360	19380	19390	19360	340
577	20250214	121300	15132022940	19390	19340	19390	19340	823
578	20250214	121200	15116079880	19300	19290	19350	19290	330
579	20250214	121100	15109705180	19290	19270	19290	19270	171
580	20250214	121000	15106406610	19260	19290	19290	19260	122
581	20250214	120900	15104055300	19290	19280	19300	19280	261
582	20250214	120800	15099020730	19290	19290	19290	19290	49
583	20250214	120700	15098075520	19290	19210	19290	19210	242
584	20250214	120600	15093411890	19210	19290	19290	19210	915
585	20250214	120500	15075827780	19290	19250	19300	19240	121
586	20250214	120400	15073494570	19250	19300	19300	19250	1641
587	20250214	120300	15041855330	19300	19310	19310	19300	495
588	20250214	120200	15032298500	19310	19320	19350	19310	716
589	20250214	120100	15018463090	19320	19360	19370	19320	530
590	20250214	120000	15008206430	19360	19360	19370	19360	119
591	20250214	115900	15005901950	19360	19330	19360	19330	87
592	20250214	115800	15004218480	19360	19380	19380	19360	168
593	20250214	115700	15000964190	19380	19390	19390	19370	30
594	20250214	115600	15000382640	19380	19360	19380	19330	1160
595	20250214	115500	14977928860	19330	19360	19360	19330	870
596	20250214	115400	14961094040	19370	19380	19380	19370	77
597	20250214	115300	14959602000	19380	19370	19390	19350	1181
598	20250214	115200	14936731730	19370	19380	19380	19370	163
599	20250214	115100	14933573790	19380	19390	19390	19370	330
600	20250214	115000	14927178560	19390	19390	19390	19370	680
601	20250214	114900	14913998100	19390	19380	19390	19380	722
602	20250214	114800	14900002330	19390	19400	19400	19390	562
603	20250214	114700	14889102240	19400	19400	19400	19390	649
604	20250214	114600	14876512410	19400	19390	19400	19380	615
605	20250214	114500	14864582750	19400	19400	19400	19350	1807
606	20250214	114400	14829557310	19400	19360	19400	19360	1459
607	20250214	114300	14801273230	19360	19340	19380	19340	136
608	20250214	114200	14798639210	19340	19380	19390	19340	117
609	20250214	114100	14796373100	19390	19350	19390	19340	1445
610	20250214	114000	14768398800	19350	19340	19360	19330	1106
611	20250214	113900	14747004040	19340	19310	19340	19310	557
612	20250214	113800	14736235000	19340	19340	19350	19340	463
613	20250214	113700	14727278090	19340	19300	19340	19300	1119
614	20250214	113600	14705663080	19300	19300	19300	19290	242
615	20250214	113500	14700992520	19300	19300	19300	19300	346
616	20250214	113400	14694314720	19300	19300	19300	19280	438
617	20250214	113300	14685862140	19300	19280	19300	19280	122
618	20250214	113200	14683508840	19280	19310	19310	19270	816
619	20250214	113100	14667768450	19320	19310	19320	19300	57
620	20250214	113000	14666668260	19300	19290	19320	19290	335
621	20250214	112900	14660203590	19310	19310	19320	19310	404
622	20250214	112800	14652401730	19310	19280	19310	19280	1658
623	20250214	112700	14620401710	19280	19250	19280	19250	765
624	20250214	112600	14605660930	19250	19240	19250	19230	528
625	20250214	112500	14595500050	19210	19200	19210	19190	412
626	20250214	112400	14587588200	19200	19180	19200	19180	112
627	20250214	112300	14585439920	19160	19170	19170	19160	128
628	20250214	112200	14582986290	19180	19170	19190	19160	330
629	20250214	112100	14576660500	19170	19170	19170	19170	92
630	20250214	112000	14574896860	19160	19230	19230	19160	705
631	20250214	111900	14561369370	19200	19200	19200	19200	20
632	20250214	111800	14560985370	19200	19190	19200	19180	1407
633	20250214	111700	14533976190	19190	19180	19190	19170	75
634	20250214	111600	14532537740	19180	19180	19180	19180	90
635	20250214	111500	14530811540	19190	19190	19190	19180	52
636	20250214	111400	14529813670	19170	19170	19170	19160	300
637	20250214	111300	14524062940	19160	19160	19200	19160	93
638	20250214	111200	14522281020	19190	19170	19190	19150	469
639	20250214	111100	14513288120	19150	19130	19150	19130	11
640	20250214	111000	14513077490	19130	19140	19150	19130	476
641	20250214	110900	14503969670	19140	19180	19200	19140	439
642	20250214	110800	14495557150	19200	19200	19210	19200	209
643	20250214	110700	14491544200	19210	19240	19250	19210	307
644	20250214	110600	14485639650	19240	19260	19260	19240	186
645	20250214	110500	14482058290	19260	19210	19260	19210	125
646	20250214	110400	14479652250	19210	19250	19250	19200	80
647	20250214	110300	14478114080	19250	19250	19260	19240	575
648	20250214	110200	14467044120	19240	19230	19240	19230	222
649	20250214	110100	14462774030	19240	19230	19240	19230	31
650	20250214	110000	14462177620	19220	19220	19240	19220	71
651	20250214	105900	14460812620	19210	19240	19240	19210	46
652	20250214	105800	14459927640	19200	19180	19200	19170	482
653	20250214	105700	14450682410	19180	19150	19180	19150	13
654	20250214	105600	14450433100	19140	19140	19140	19140	93
655	20250214	105500	14448653080	19140	19160	19160	19140	187
656	20250214	105400	14445072150	19160	19180	19180	19160	523
657	20250214	105300	14435041030	19180	19200	19200	19180	197
658	20250214	105200	14431259200	19240	19200	19250	19200	199
659	20250214	105100	14427429780	19240	19240	19240	19240	8
660	20250214	105000	14427275860	19250	19210	19250	19210	363
661	20250214	104900	14420292020	19180	19130	19220	19120	1506
662	20250214	104800	14391391530	19180	19110	19180	19110	37
663	20250214	104700	14390684230	19110	19140	19140	19100	303
664	20250214	104600	14384886590	19120	19120	19120	19100	724
665	20250214	104500	14371055040	19140	19160	19160	19120	279
666	20250214	104400	14365713560	19160	19140	19190	19140	1274
667	20250214	104300	14341307770	19130	19140	19150	19130	87
668	20250214	104200	14339642150	19150	19160	19160	19140	207
669	20250214	104100	14335678200	19150	19160	19170	19150	278
670	20250214	104000	14330351920	19160	19100	19160	19100	109
671	20250214	103900	14328264470	19070	19090	19090	19070	333
672	20250214	103800	14321910980	19160	19090	19160	19090	326
673	20250214	103700	14315687220	19090	19100	19100	19090	65
674	20250214	103600	14314445830	19100	19130	19130	19100	717
675	20250214	103500	14300746930	19170	19170	19170	19110	41
676	20250214	103400	14299961690	19110	19150	19190	19110	1328
677	20250214	103300	14274577970	19150	19190	19200	19130	328
678	20250214	103200	14268287520	19230	19220	19230	19200	831
679	20250214	103100	14252312770	19220	19200	19230	19180	167
680	20250214	103000	14249106630	19200	19210	19240	19200	580
681	20250214	102900	14237965180	19200	19200	19210	19200	206
682	20250214	102800	14234009860	19200	19190	19200	19160	106
683	20250214	102700	14231975350	19190	19150	19200	19150	596
684	20250214	102600	14220538050	19090	19140	19150	19090	1280
685	20250214	102500	14196044390	19090	19070	19140	19070	165
686	20250214	102400	14192889150	19060	19090	19090	19060	844
687	20250214	102300	14176792390	19080	19140	19140	19080	772
688	20250214	102200	14162040780	19140	19170	19170	19090	3726
689	20250214	102100	14090818150	19190	19320	19330	19170	1267
690	20250214	102000	14066430620	19340	19250	19340	19250	2697
691	20250214	101900	14014388220	19270	19280	19280	19260	220
692	20250214	101800	14010149050	19270	19290	19290	19260	507
693	20250214	101700	14000381530	19280	19300	19310	19280	607
694	20250214	101600	13988666550	19300	19260	19310	19230	1874
695	20250214	101500	13952523980	19260	19270	19270	19220	537
696	20250214	101400	13942182730	19270	19200	19270	19200	417
697	20250214	101300	13934163670	19200	19190	19220	19190	4
698	20250214	101200	13934086840	19230	19220	19260	19180	1499
699	20250214	101100	13905297650	19220	19250	19250	19220	190
700	20250214	101000	13901642240	19250	19250	19270	19250	420
701	20250214	100900	13893553820	19250	19350	19350	19250	1034
702	20250214	100800	13873595590	19310	19170	19400	19170	5553
703	20250214	100700	13766487840	19160	19170	19190	19140	554
704	20250214	100600	13755868980	19160	19150	19160	19090	1174
705	20250214	100500	13733409360	19160	19110	19160	19090	817
706	20250214	100400	13717802460	19100	19080	19170	19070	904
707	20250214	100300	13700528400	19080	19130	19130	19080	941
708	20250214	100200	13682567710	19130	19170	19170	19120	165
709	20250214	100100	13679407350	19120	19120	19120	19070	2037
710	20250214	100000	13640510150	19130	19170	19170	19120	653
711	20250214	095900	13628006960	19170	19230	19230	19170	2847
712	20250214	095800	13573399250	19230	19220	19230	19190	851
713	20250214	095700	13557043850	19190	19200	19240	19180	3465
714	20250214	095600	13490442150	19190	19130	19200	19130	827
715	20250214	095500	13474590810	19130	19120	19170	19090	1915
716	20250214	095400	13437970950	19100	19090	19120	19090	975
717	20250214	095300	13419344850	19090	19090	19170	19090	2271
718	20250214	095200	13375925260	19090	18920	19150	18910	2401
719	20250214	095100	13330208090	18910	18900	18970	18900	466
720	20250214	095000	13321379320	18890	18950	18950	18890	1016
721	20250214	094900	13302165980	18950	18940	18970	18940	182
722	20250214	094800	13298715950	18940	18890	18950	18890	813
723	20250214	094700	13283333320	18890	18910	18960	18890	1828
724	20250214	094600	13248741930	18950	18950	18990	18890	1553
725	20250214	094500	13219294580	18950	18940	18970	18880	1821
726	20250214	094400	13184858780	18920	18910	19000	18910	3339
727	20250214	094300	13121542940	18900	18860	18920	18860	1505
728	20250214	094200	13093142680	18880	18870	18880	18840	2244
729	20250214	094100	13050806600	18860	18840	18880	18800	2613
730	20250214	094000	13001607000	18830	18840	18860	18800	4230
731	20250214	093900	12922002990	18860	18920	18920	18820	4470
732	20250214	093800	12837695380	18970	18990	18990	18900	5248
733	20250214	093700	12738384960	18990	19070	19070	18980	7863
734	20250214	093600	12588918110	19060	19160	19160	19030	7564
735	20250214	093500	12444451590	19160	19160	19160	19130	3223
736	20250214	093400	12382740260	19160	19370	19370	19130	6500
737	20250214	093300	12257804740	19370	19210	19370	19200	1476
738	20250214	093200	12229384330	19210	19250	19260	19210	4169
739	20250214	093100	12149218190	19260	19360	19360	19260	3368
740	20250214	093000	12084191430	19320	19380	19430	19320	5111
741	20250214	092900	11985306480	19440	19400	19470	19360	909
742	20250214	092800	11967673550	19360	19480	19480	19360	3429
743	20250214	092700	11901151530	19460	19510	19550	19430	6142
744	20250214	092600	11781363310	19520	19400	19520	19340	2976
745	20250214	092500	11723526030	19400	19420	19460	19380	3154
746	20250214	092400	11662254620	19440	19220	19470	19220	3034
747	20250214	092300	11603506620	19290	19210	19320	19150	3294
748	20250214	092200	11540297310	19170	19260	19340	19170	12187
749	20250214	092100	11306144440	19260	19300	19340	19230	5494
750	20250214	092000	11200236730	19310	19260	19310	19240	2263
751	20250214	091900	11156643350	19260	19280	19310	19240	3718
752	20250214	091800	11085066490	19280	19310	19310	19260	4781
753	20250214	091700	10992833930	19310	19400	19400	19300	4554
754	20250214	091600	10904761850	19410	19400	19510	19400	2180
755	20250214	091500	10862400460	19400	19570	19590	19400	8906
756	20250214	091400	10688599000	19500	19370	19570	19290	4634
757	20250214	091300	10598614930	19370	19310	19470	19220	11209
758	20250214	091200	10382463740	19310	19580	19590	19190	17403
759	20250214	091100	10044854160	19600	19600	19640	19530	6213
760	20250214	091000	9923222600	19630	19530	19670	19500	15959
761	20250214	090900	9611506620	19530	19590	19700	19510	12455
762	20250214	090800	9367616970	19590	19690	19750	19560	13059
763	20250214	090700	9111073010	19700	19810	19860	19670	11530
764	20250214	090600	8883541970	19790	19820	19950	19580	25226
765	20250214	090500	8385037550	19840	20100	20100	19770	24495
766	20250214	090400	7896515680	20100	19980	20100	19820	24884
767	20250214	090300	7399774120	19950	20550	20550	19850	50108
768	20250214	090200	6391202480	20550	20700	20750	20450	57744
769	20250214	090100	5202518430	20650	19770	20750	19760	159508
770	20250214	090000	1940373740	19770	19050	20200	19050	99378