KissMeData/476080/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	215700	63817044160	15600	15600	15600	15600	31381
3	20250218	215600	63817044160	15600	15600	15600	15600	0
4	20250218	215500	63817044160	15600	15600	15600	15600	0
5	20250218	215400	63817044160	15600	15600	15600	15600	0
6	20250218	215300	63817044160	15600	15600	15600	15600	0
7	20250218	215200	63817044160	15600	15600	15600	15600	0
8	20250218	215100	63817044160	15600	15600	15600	15600	0
9	20250218	215000	63817044160	15600	15600	15600	15600	0
10	20250218	214900	63817044160	15600	15600	15600	15600	0
11	20250218	214800	63817044160	15600	15600	15600	15600	0
12	20250218	214700	63817044160	15600	15600	15600	15600	0
13	20250218	214600	63817044160	15600	15600	15600	15600	0
14	20250218	214500	63817044160	15600	15600	15600	15600	0
15	20250218	214400	63817044160	15600	15600	15600	15600	0
16	20250218	214300	63817044160	15600	15600	15600	15600	0
17	20250218	214200	63817044160	15600	15600	15600	15600	0
18	20250218	214100	63817044160	15600	15600	15600	15600	0
19	20250218	214000	63817044160	15600	15600	15600	15600	0
20	20250218	213900	63817044160	15600	15600	15600	15600	0
21	20250218	213800	63817044160	15600	15600	15600	15600	0
22	20250218	213700	63817044160	15600	15600	15600	15600	0
23	20250218	213600	63817044160	15600	15600	15600	15600	0
24	20250218	213500	63817044160	15600	15600	15600	15600	0
25	20250218	213400	63817044160	15600	15600	15600	15600	0
26	20250218	213300	63817044160	15600	15600	15600	15600	0
27	20250218	213200	63817044160	15600	15600	15600	15600	0
28	20250218	213100	63817044160	15600	15600	15600	15600	0
29	20250218	213000	63817044160	15600	15600	15600	15600	0
30	20250218	212900	63817044160	15600	15600	15600	15600	0
31	20250218	212800	63817044160	15600	15600	15600	15600	0
32	20250218	212700	63817044160	15600	15600	15600	15600	31381
33	20250218	212600	63817044160	15600	15600	15600	15600	0
34	20250218	212500	63817044160	15600	15600	15600	15600	0
35	20250218	212400	63817044160	15600	15600	15600	15600	0
36	20250218	212300	63817044160	15600	15600	15600	15600	0
37	20250218	212200	63817044160	15600	15600	15600	15600	0
38	20250218	212100	63817044160	15600	15600	15600	15600	0
39	20250218	212000	63817044160	15600	15600	15600	15600	0
40	20250218	211900	63817044160	15600	15600	15600	15600	0
41	20250218	211800	63817044160	15600	15600	15600	15600	0
42	20250218	211700	63817044160	15600	15600	15600	15600	0
43	20250218	211600	63817044160	15600	15600	15600	15600	0
44	20250218	211500	63817044160	15600	15600	15600	15600	0
45	20250218	211400	63817044160	15600	15600	15600	15600	0
46	20250218	211300	63817044160	15600	15600	15600	15600	0
47	20250218	211200	63817044160	15600	15600	15600	15600	0
48	20250218	211100	63817044160	15600	15600	15600	15600	0
49	20250218	211000	63817044160	15600	15600	15600	15600	0
50	20250218	210900	63817044160	15600	15600	15600	15600	0
51	20250218	210800	63817044160	15600	15600	15600	15600	0
52	20250218	210700	63817044160	15600	15600	15600	15600	0
53	20250218	210600	63817044160	15600	15600	15600	15600	0
54	20250218	210500	63817044160	15600	15600	15600	15600	0
55	20250218	210400	63817044160	15600	15600	15600	15600	0
56	20250218	210300	63817044160	15600	15600	15600	15600	0
57	20250218	210200	63817044160	15600	15600	15600	15600	0
58	20250218	210100	63817044160	15600	15600	15600	15600	0
59	20250218	210000	63817044160	15600	15600	15600	15600	0
60	20250218	205900	63817044160	15600	15600	15600	15600	0
61	20250218	205800	63817044160	15600	15600	15600	15600	0
62	20250218	205700	63817044160	15600	15600	15600	15600	31381
63	20250218	205600	63817044160	15600	15600	15600	15600	0
64	20250218	205500	63817044160	15600	15600	15600	15600	0
65	20250218	205400	63817044160	15600	15600	15600	15600	0
66	20250218	205300	63817044160	15600	15600	15600	15600	0
67	20250218	205200	63817044160	15600	15600	15600	15600	0
68	20250218	205100	63817044160	15600	15600	15600	15600	0
69	20250218	205000	63817044160	15600	15600	15600	15600	0
70	20250218	204900	63817044160	15600	15600	15600	15600	0
71	20250218	204800	63817044160	15600	15600	15600	15600	0
72	20250218	204700	63817044160	15600	15600	15600	15600	0
73	20250218	204600	63817044160	15600	15600	15600	15600	0
74	20250218	204500	63817044160	15600	15600	15600	15600	0
75	20250218	204400	63817044160	15600	15600	15600	15600	0
76	20250218	204300	63817044160	15600	15600	15600	15600	0
77	20250218	204200	63817044160	15600	15600	15600	15600	0
78	20250218	204100	63817044160	15600	15600	15600	15600	0
79	20250218	204000	63817044160	15600	15600	15600	15600	0
80	20250218	203900	63817044160	15600	15600	15600	15600	0
81	20250218	203800	63817044160	15600	15600	15600	15600	0
82	20250218	203700	63817044160	15600	15600	15600	15600	0
83	20250218	203600	63817044160	15600	15600	15600	15600	0
84	20250218	203500	63817044160	15600	15600	15600	15600	0
85	20250218	203400	63817044160	15600	15600	15600	15600	0
86	20250218	203300	63817044160	15600	15600	15600	15600	0
87	20250218	203200	63817044160	15600	15600	15600	15600	0
88	20250218	203100	63817044160	15600	15600	15600	15600	0
89	20250218	203000	63817044160	15600	15600	15600	15600	0
90	20250218	202900	63817044160	15600	15600	15600	15600	0
91	20250218	202800	63817044160	15600	15600	15600	15600	0
92	20250218	202700	63817044160	15600	15600	15600	15600	31381
93	20250218	202600	63817044160	15600	15600	15600	15600	0
94	20250218	202500	63817044160	15600	15600	15600	15600	0
95	20250218	202400	63817044160	15600	15600	15600	15600	0
96	20250218	202300	63817044160	15600	15600	15600	15600	0
97	20250218	202200	63817044160	15600	15600	15600	15600	0
98	20250218	202100	63817044160	15600	15600	15600	15600	0
99	20250218	202000	63817044160	15600	15600	15600	15600	0
100	20250218	201900	63817044160	15600	15600	15600	15600	0
101	20250218	201800	63817044160	15600	15600	15600	15600	0
102	20250218	201700	63817044160	15600	15600	15600	15600	0
103	20250218	201600	63817044160	15600	15600	15600	15600	0
104	20250218	201500	63817044160	15600	15600	15600	15600	0
105	20250218	201400	63817044160	15600	15600	15600	15600	0
106	20250218	201300	63817044160	15600	15600	15600	15600	0
107	20250218	201200	63817044160	15600	15600	15600	15600	0
108	20250218	201100	63817044160	15600	15600	15600	15600	0
109	20250218	201000	63817044160	15600	15600	15600	15600	0
110	20250218	200900	63817044160	15600	15600	15600	15600	0
111	20250218	200800	63817044160	15600	15600	15600	15600	0
112	20250218	200700	63817044160	15600	15600	15600	15600	0
113	20250218	200600	63817044160	15600	15600	15600	15600	0
114	20250218	200500	63817044160	15600	15600	15600	15600	0
115	20250218	200400	63817044160	15600	15600	15600	15600	0
116	20250218	200300	63817044160	15600	15600	15600	15600	0
117	20250218	200200	63817044160	15600	15600	15600	15600	0
118	20250218	200100	63817044160	15600	15600	15600	15600	0
119	20250218	200000	63817044160	15600	15600	15600	15600	0
120	20250218	195900	63817044160	15600	15600	15600	15600	0
121	20250218	195800	63817044160	15600	15600	15600	15600	0
122	20250218	195700	63817044160	15600	15600	15600	15600	31381
123	20250218	195600	63817044160	15600	15600	15600	15600	0
124	20250218	195500	63817044160	15600	15600	15600	15600	0
125	20250218	195400	63817044160	15600	15600	15600	15600	0
126	20250218	195300	63817044160	15600	15600	15600	15600	0
127	20250218	195200	63817044160	15600	15600	15600	15600	0
128	20250218	195100	63817044160	15600	15600	15600	15600	0
129	20250218	195000	63817044160	15600	15600	15600	15600	0
130	20250218	194900	63817044160	15600	15600	15600	15600	0
131	20250218	194800	63817044160	15600	15600	15600	15600	0
132	20250218	194700	63817044160	15600	15600	15600	15600	0
133	20250218	194600	63817044160	15600	15600	15600	15600	0
134	20250218	194500	63817044160	15600	15600	15600	15600	0
135	20250218	194400	63817044160	15600	15600	15600	15600	0
136	20250218	194300	63817044160	15600	15600	15600	15600	0
137	20250218	194200	63817044160	15600	15600	15600	15600	0
138	20250218	194100	63817044160	15600	15600	15600	15600	0
139	20250218	194000	63817044160	15600	15600	15600	15600	0
140	20250218	193900	63817044160	15600	15600	15600	15600	0
141	20250218	193800	63817044160	15600	15600	15600	15600	0
142	20250218	193700	63817044160	15600	15600	15600	15600	0
143	20250218	193600	63817044160	15600	15600	15600	15600	0
144	20250218	193500	63817044160	15600	15600	15600	15600	0
145	20250218	193400	63817044160	15600	15600	15600	15600	0
146	20250218	193300	63817044160	15600	15600	15600	15600	0
147	20250218	193200	63817044160	15600	15600	15600	15600	0
148	20250218	193100	63817044160	15600	15600	15600	15600	0
149	20250218	193000	63817044160	15600	15600	15600	15600	0
150	20250218	192900	63817044160	15600	15600	15600	15600	0
151	20250218	192800	63817044160	15600	15600	15600	15600	0
152	20250218	192700	63817044160	15600	15600	15600	15600	31381
153	20250218	192600	63817044160	15600	15600	15600	15600	0
154	20250218	192500	63817044160	15600	15600	15600	15600	0
155	20250218	192400	63817044160	15600	15600	15600	15600	0
156	20250218	192300	63817044160	15600	15600	15600	15600	0
157	20250218	192200	63817044160	15600	15600	15600	15600	0
158	20250218	192100	63817044160	15600	15600	15600	15600	0
159	20250218	192000	63817044160	15600	15600	15600	15600	0
160	20250218	191900	63817044160	15600	15600	15600	15600	0
161	20250218	191800	63817044160	15600	15600	15600	15600	0
162	20250218	191700	63817044160	15600	15600	15600	15600	0
163	20250218	191600	63817044160	15600	15600	15600	15600	0
164	20250218	191500	63817044160	15600	15600	15600	15600	0
165	20250218	191400	63817044160	15600	15600	15600	15600	0
166	20250218	191300	63817044160	15600	15600	15600	15600	0
167	20250218	191200	63817044160	15600	15600	15600	15600	0
168	20250218	191100	63817044160	15600	15600	15600	15600	0
169	20250218	191000	63817044160	15600	15600	15600	15600	0
170	20250218	190900	63817044160	15600	15600	15600	15600	0
171	20250218	190800	63817044160	15600	15600	15600	15600	0
172	20250218	190700	63817044160	15600	15600	15600	15600	0
173	20250218	190600	63817044160	15600	15600	15600	15600	0
174	20250218	190500	63817044160	15600	15600	15600	15600	0
175	20250218	190400	63817044160	15600	15600	15600	15600	0
176	20250218	190300	63817044160	15600	15600	15600	15600	0
177	20250218	190200	63817044160	15600	15600	15600	15600	0
178	20250218	190100	63817044160	15600	15600	15600	15600	0
179	20250218	190000	63817044160	15600	15600	15600	15600	0
180	20250218	185900	63817044160	15600	15600	15600	15600	0
181	20250218	185800	63817044160	15600	15600	15600	15600	0
182	20250218	185700	63817044160	15600	15600	15600	15600	31381
183	20250218	185600	63817044160	15600	15600	15600	15600	0
184	20250218	185500	63817044160	15600	15600	15600	15600	0
185	20250218	185400	63817044160	15600	15600	15600	15600	0
186	20250218	185300	63817044160	15600	15600	15600	15600	0
187	20250218	185200	63817044160	15600	15600	15600	15600	0
188	20250218	185100	63817044160	15600	15600	15600	15600	0
189	20250218	185000	63817044160	15600	15600	15600	15600	0
190	20250218	184900	63817044160	15600	15600	15600	15600	0
191	20250218	184800	63817044160	15600	15600	15600	15600	0
192	20250218	184700	63817044160	15600	15600	15600	15600	0
193	20250218	184600	63817044160	15600	15600	15600	15600	0
194	20250218	184500	63817044160	15600	15600	15600	15600	0
195	20250218	184400	63817044160	15600	15600	15600	15600	0
196	20250218	184300	63817044160	15600	15600	15600	15600	0
197	20250218	184200	63817044160	15600	15600	15600	15600	0
198	20250218	184100	63817044160	15600	15600	15600	15600	0
199	20250218	184000	63817044160	15600	15600	15600	15600	0
200	20250218	183900	63817044160	15600	15600	15600	15600	0
201	20250218	183800	63817044160	15600	15600	15600	15600	0
202	20250218	183700	63817044160	15600	15600	15600	15600	0
203	20250218	183600	63817044160	15600	15600	15600	15600	0
204	20250218	183500	63817044160	15600	15600	15600	15600	0
205	20250218	183400	63817044160	15600	15600	15600	15600	0
206	20250218	183300	63817044160	15600	15600	15600	15600	0
207	20250218	183200	63817044160	15600	15600	15600	15600	0
208	20250218	183100	63817044160	15600	15600	15600	15600	0
209	20250218	183000	63817044160	15600	15600	15600	15600	0
210	20250218	182900	63817044160	15600	15600	15600	15600	0
211	20250218	182800	63817044160	15600	15600	15600	15600	0
212	20250218	182700	63817044160	15600	15600	15600	15600	31381
213	20250218	182600	63817044160	15600	15600	15600	15600	0
214	20250218	182500	63817044160	15600	15600	15600	15600	0
215	20250218	182400	63817044160	15600	15600	15600	15600	0
216	20250218	182300	63817044160	15600	15600	15600	15600	0
217	20250218	182200	63817044160	15600	15600	15600	15600	0
218	20250218	182100	63817044160	15600	15600	15600	15600	0
219	20250218	182000	63817044160	15600	15600	15600	15600	0
220	20250218	181900	63817044160	15600	15600	15600	15600	0
221	20250218	181800	63817044160	15600	15600	15600	15600	0
222	20250218	181700	63817044160	15600	15600	15600	15600	0
223	20250218	181600	63817044160	15600	15600	15600	15600	0
224	20250218	181500	63817044160	15600	15600	15600	15600	0
225	20250218	181400	63817044160	15600	15600	15600	15600	0
226	20250218	181300	63817044160	15600	15600	15600	15600	0
227	20250218	181200	63817044160	15600	15600	15600	15600	0
228	20250218	181100	63817044160	15600	15600	15600	15600	0
229	20250218	181000	63817044160	15600	15600	15600	15600	0
230	20250218	180900	63817044160	15600	15600	15600	15600	0
231	20250218	180800	63817044160	15600	15600	15600	15600	0
232	20250218	180700	63817044160	15600	15600	15600	15600	0
233	20250218	180600	63817044160	15600	15600	15600	15600	0
234	20250218	180500	63817044160	15600	15600	15600	15600	0
235	20250218	180400	63817044160	15600	15600	15600	15600	0
236	20250218	180300	63817044160	15600	15600	15600	15600	0
237	20250218	180200	63817044160	15600	15600	15600	15600	0
238	20250218	180100	63817044160	15600	15600	15600	15600	0
239	20250218	180000	63817044160	15600	15600	15600	15600	0
240	20250218	175900	63817044160	15600	15600	15600	15600	0
241	20250218	175800	63817044160	15600	15600	15600	15600	0
242	20250218	175700	63817044160	15600	15600	15600	15600	31381
243	20250218	175600	63817044160	15600	15600	15600	15600	0
244	20250218	175500	63817044160	15600	15600	15600	15600	0
245	20250218	175400	63817044160	15600	15600	15600	15600	0
246	20250218	175300	63817044160	15600	15600	15600	15600	0
247	20250218	175200	63817044160	15600	15600	15600	15600	0
248	20250218	175100	63817044160	15600	15600	15600	15600	0
249	20250218	175000	63817044160	15600	15600	15600	15600	0
250	20250218	174900	63817044160	15600	15600	15600	15600	0
251	20250218	174800	63817044160	15600	15600	15600	15600	0
252	20250218	174700	63817044160	15600	15600	15600	15600	0
253	20250218	174600	63817044160	15600	15600	15600	15600	0
254	20250218	174500	63817044160	15600	15600	15600	15600	0
255	20250218	174400	63817044160	15600	15600	15600	15600	0
256	20250218	174300	63817044160	15600	15600	15600	15600	0
257	20250218	174200	63817044160	15600	15600	15600	15600	0
258	20250218	174100	63817044160	15600	15600	15600	15600	0
259	20250218	174000	63817044160	15600	15600	15600	15600	0
260	20250218	173900	63817044160	15600	15600	15600	15600	0
261	20250218	173800	63817044160	15600	15600	15600	15600	0
262	20250218	173700	63817044160	15600	15600	15600	15600	0
263	20250218	173600	63817044160	15600	15600	15600	15600	0
264	20250218	173500	63817044160	15600	15600	15600	15600	0
265	20250218	173400	63817044160	15600	15600	15600	15600	0
266	20250218	173300	63817044160	15600	15600	15600	15600	0
267	20250218	173200	63817044160	15600	15600	15600	15600	0
268	20250218	173100	63817044160	15600	15600	15600	15600	0
269	20250218	173000	63817044160	15600	15600	15600	15600	0
270	20250218	172900	63817044160	15600	15600	15600	15600	0
271	20250218	172800	63817044160	15600	15600	15600	15600	0
272	20250218	172700	63817044160	15600	15600	15600	15600	31381
273	20250218	172600	63817044160	15600	15600	15600	15600	0
274	20250218	172500	63817044160	15600	15600	15600	15600	0
275	20250218	172400	63817044160	15600	15600	15600	15600	0
276	20250218	172300	63817044160	15600	15600	15600	15600	0
277	20250218	172200	63817044160	15600	15600	15600	15600	0
278	20250218	172100	63817044160	15600	15600	15600	15600	0
279	20250218	172000	63817044160	15600	15600	15600	15600	0
280	20250218	171900	63817044160	15600	15600	15600	15600	0
281	20250218	171800	63817044160	15600	15600	15600	15600	0
282	20250218	171700	63817044160	15600	15600	15600	15600	0
283	20250218	171600	63817044160	15600	15600	15600	15600	0
284	20250218	171500	63817044160	15600	15600	15600	15600	0
285	20250218	171400	63817044160	15600	15600	15600	15600	0
286	20250218	171300	63817044160	15600	15600	15600	15600	0
287	20250218	171200	63817044160	15600	15600	15600	15600	0
288	20250218	171100	63817044160	15600	15600	15600	15600	0
289	20250218	171000	63817044160	15600	15600	15600	15600	0
290	20250218	170900	63817044160	15600	15600	15600	15600	0
291	20250218	170800	63817044160	15600	15600	15600	15600	0
292	20250218	170700	63817044160	15600	15600	15600	15600	0
293	20250218	170600	63817044160	15600	15600	15600	15600	0
294	20250218	170500	63817044160	15600	15600	15600	15600	0
295	20250218	170400	63817044160	15600	15600	15600	15600	0
296	20250218	170300	63817044160	15600	15600	15600	15600	0
297	20250218	170200	63817044160	15600	15600	15600	15600	0
298	20250218	170100	63817044160	15600	15600	15600	15600	0
299	20250218	170000	63817044160	15600	15600	15600	15600	0
300	20250218	165900	63817044160	15600	15600	15600	15600	0
301	20250218	165800	63817044160	15600	15600	15600	15600	0
302	20250218	165700	63817044160	15600	15600	15600	15600	31381
303	20250218	165600	63817044160	15600	15600	15600	15600	0
304	20250218	165500	63817044160	15600	15600	15600	15600	0
305	20250218	165400	63817044160	15600	15600	15600	15600	0
306	20250218	165300	63817044160	15600	15600	15600	15600	0
307	20250218	165200	63817044160	15600	15600	15600	15600	0
308	20250218	165100	63817044160	15600	15600	15600	15600	0
309	20250218	165000	63817044160	15600	15600	15600	15600	0
310	20250218	164900	63817044160	15600	15600	15600	15600	0
311	20250218	164800	63817044160	15600	15600	15600	15600	0
312	20250218	164700	63817044160	15600	15600	15600	15600	0
313	20250218	164600	63817044160	15600	15600	15600	15600	0
314	20250218	164500	63817044160	15600	15600	15600	15600	0
315	20250218	164400	63817044160	15600	15600	15600	15600	0
316	20250218	164300	63817044160	15600	15600	15600	15600	0
317	20250218	164200	63817044160	15600	15600	15600	15600	0
318	20250218	164100	63817044160	15600	15600	15600	15600	0
319	20250218	164000	63817044160	15600	15600	15600	15600	0
320	20250218	163900	63817044160	15600	15600	15600	15600	0
321	20250218	163800	63817044160	15600	15600	15600	15600	0
322	20250218	163700	63817044160	15600	15600	15600	15600	0
323	20250218	163600	63817044160	15600	15600	15600	15600	0
324	20250218	163500	63817044160	15600	15600	15600	15600	0
325	20250218	163400	63817044160	15600	15600	15600	15600	0
326	20250218	163300	63817044160	15600	15600	15600	15600	0
327	20250218	163200	63817044160	15600	15600	15600	15600	0
328	20250218	163100	63817044160	15600	15600	15600	15600	0
329	20250218	163000	63817044160	15600	15600	15600	15600	0
330	20250218	162900	63817044160	15600	15600	15600	15600	0
331	20250218	162800	63817044160	15600	15600	15600	15600	0
332	20250218	162700	63817044160	15600	15600	15600	15600	31381
333	20250218	162600	63817044160	15600	15600	15600	15600	0
334	20250218	162500	63817044160	15600	15600	15600	15600	0
335	20250218	162400	63817044160	15600	15600	15600	15600	0
336	20250218	162300	63817044160	15600	15600	15600	15600	0
337	20250218	162200	63817044160	15600	15600	15600	15600	0
338	20250218	162100	63817044160	15600	15600	15600	15600	0
339	20250218	162000	63817044160	15600	15600	15600	15600	0
340	20250218	161900	63817044160	15600	15600	15600	15600	0
341	20250218	161800	63817044160	15600	15600	15600	15600	0
342	20250218	161700	63817044160	15600	15600	15600	15600	0
343	20250218	161600	63817044160	15600	15600	15600	15600	0
344	20250218	161500	63817044160	15600	15600	15600	15600	0
345	20250218	161400	63817044160	15600	15600	15600	15600	0
346	20250218	161300	63817044160	15600	15600	15600	15600	0
347	20250218	161200	63817044160	15600	15600	15600	15600	0
348	20250218	161100	63817044160	15600	15600	15600	15600	0
349	20250218	161000	63817044160	15600	15600	15600	15600	0
350	20250218	160900	63817044160	15600	15600	15600	15600	0
351	20250218	160800	63817044160	15600	15600	15600	15600	0
352	20250218	160700	63817044160	15600	15600	15600	15600	0
353	20250218	160600	63817044160	15600	15600	15600	15600	0
354	20250218	160500	63817044160	15600	15600	15600	15600	0
355	20250218	160400	63817044160	15600	15600	15600	15600	0
356	20250218	160300	63817044160	15600	15600	15600	15600	0
357	20250218	160200	63817044160	15600	15600	15600	15600	0
358	20250218	160100	63817044160	15600	15600	15600	15600	0
359	20250218	160000	63817044160	15600	15600	15600	15600	0
360	20250218	155900	63817044160	15600	15600	15600	15600	0
361	20250218	155800	63817044160	15600	15600	15600	15600	0
362	20250218	155700	63817044160	15600	15600	15600	15600	31381
363	20250218	155600	63817044160	15600	15600	15600	15600	0
364	20250218	155500	63817044160	15600	15600	15600	15600	0
365	20250218	155400	63817044160	15600	15600	15600	15600	0
366	20250218	155300	63817044160	15600	15600	15600	15600	0
367	20250218	155200	63817044160	15600	15600	15600	15600	0
368	20250218	155100	63817044160	15600	15600	15600	15600	0
369	20250218	155000	63817044160	15600	15600	15600	15600	0
370	20250218	154900	63817044160	15600	15600	15600	15600	0
371	20250218	154800	63817044160	15600	15600	15600	15600	0
372	20250218	154700	63817044160	15600	15600	15600	15600	0
373	20250218	154600	63817044160	15600	15600	15600	15600	0
374	20250218	154500	63817044160	15600	15600	15600	15600	0
375	20250218	154400	63817044160	15600	15600	15600	15600	0
376	20250218	154300	63817044160	15600	15600	15600	15600	0
377	20250218	154200	63817044160	15600	15600	15600	15600	0
378	20250218	154100	63817044160	15600	15600	15600	15600	0
379	20250218	154000	63817044160	15600	15600	15600	15600	0
380	20250218	153900	63817044160	15600	15600	15600	15600	0
381	20250218	153800	63817044160	15600	15600	15600	15600	0
382	20250218	153700	63817044160	15600	15600	15600	15600	0
383	20250218	153600	63817044160	15600	15600	15600	15600	0
384	20250218	153500	63817044160	15600	15600	15600	15600	0
385	20250218	153400	63817044160	15600	15600	15600	15600	0
386	20250218	153300	63817044160	15600	15600	15600	15600	0
387	20250218	153200	63817044160	15600	15600	15600	15600	0
388	20250218	153100	63817044160	15600	15600	15600	15600	0
389	20250218	153000	63817044160	15600	15600	15600	15600	31381
390	20250218	152900	63327500560	15550	15550	15550	15550	0
391	20250218	152800	63327500560	15550	15550	15550	15550	0
392	20250218	152700	63327500560	15550	15550	15550	15550	0
393	20250218	152600	63327500560	15550	15550	15550	15550	0
394	20250218	152500	63327500560	15550	15550	15550	15550	0
395	20250218	152400	63327500560	15550	15550	15550	15550	0
396	20250218	152300	63327500560	15550	15550	15550	15550	0
397	20250218	152200	63327500560	15550	15550	15550	15550	0
398	20250218	152100	63327500560	15550	15550	15550	15550	0
399	20250218	152000	63327500560	15550	15550	15550	15550	0
400	20250218	151900	63327500560	15550	15580	15600	15530	12824
401	20250218	151800	63127830240	15570	15510	15570	15510	6364
402	20250218	151700	63028811070	15520	15510	15520	15500	3682
403	20250218	151600	62971693270	15510	15520	15520	15500	2325
404	20250218	151500	62935633720	15520	15510	15530	15510	1632
405	20250218	151400	62910318550	15510	15530	15540	15500	3747
406	20250218	151300	62852167140	15540	15520	15540	15520	962
407	20250218	151200	62837230390	15520	15530	15540	15520	1885
408	20250218	151100	62807964910	15530	15540	15540	15530	2634
409	20250218	151000	62767038480	15540	15550	15550	15540	1931
410	20250218	150900	62737024300	15540	15560	15560	15530	2332
411	20250218	150800	62700778450	15560	15530	15560	15530	1890
412	20250218	150700	62671410820	15530	15530	15560	15520	3805
413	20250218	150600	62612277640	15530	15500	15570	15480	6409
414	20250218	150500	62512747460	15500	15470	15500	15470	1948
415	20250218	150400	62482591170	15460	15480	15490	15460	1335
416	20250218	150300	62461934490	15480	15480	15500	15470	1583
417	20250218	150200	62437425710	15490	15480	15500	15470	1772
418	20250218	150100	62409985790	15480	15480	15490	15470	484
419	20250218	150000	62402495170	15480	15480	15500	15470	2150
420	20250218	145900	62369200360	15470	15440	15490	15440	871
421	20250218	145800	62355722580	15440	15460	15490	15440	1022
422	20250218	145700	62339926120	15460	15370	15490	15370	3114
423	20250218	145600	62291904440	15370	15330	15370	15330	2900
424	20250218	145500	62247400400	15330	15340	15340	15330	1197
425	20250218	145400	62229048690	15340	15340	15340	15320	924
426	20250218	145300	62214883640	15340	15360	15360	15330	4033
427	20250218	145200	62153026560	15370	15370	15370	15350	2165
428	20250218	145100	62119770490	15380	15400	15400	15370	972
429	20250218	145000	62104814750	15420	15390	15420	15380	3449
430	20250218	144900	62051699170	15380	15370	15390	15360	664
431	20250218	144800	62041486470	15370	15390	15400	15370	765
432	20250218	144700	62029722420	15390	15350	15400	15340	850
433	20250218	144600	62016653890	15340	15340	15350	15320	5292
434	20250218	144500	61935496060	15350	15390	15400	15350	4649
435	20250218	144400	61864027740	15390	15380	15400	15380	1539
436	20250218	144300	61840345640	15380	15390	15400	15380	968
437	20250218	144200	61825452380	15400	15390	15400	15390	1096
438	20250218	144100	61808577910	15390	15450	15470	15390	3383
439	20250218	144000	61756389340	15440	15420	15450	15420	265
440	20250218	143900	61752297740	15420	15420	15430	15410	314
441	20250218	143800	61747456320	15420	15440	15440	15390	3681
442	20250218	143700	61690723510	15430	15450	15470	15430	2617
443	20250218	143600	61650322490	15450	15450	15470	15440	1307
444	20250218	143500	61630125150	15450	15460	15480	15450	884
445	20250218	143400	61616458020	15460	15470	15480	15460	1320
446	20250218	143300	61596036460	15490	15470	15500	15460	1360
447	20250218	143200	61574989950	15480	15490	15500	15480	349
448	20250218	143100	61569585460	15490	15490	15510	15490	747
449	20250218	143000	61558010960	15500	15470	15500	15470	152
450	20250218	142900	61555656940	15470	15500	15500	15470	1331
451	20250218	142800	61535054460	15530	15490	15550	15470	3988
452	20250218	142700	61473162260	15480	15500	15500	15450	727
453	20250218	142600	61461897660	15500	15490	15510	15450	3705
454	20250218	142500	61404531720	15490	15480	15490	15470	519
455	20250218	142400	61396494770	15470	15470	15480	15450	391
456	20250218	142300	61390447730	15450	15450	15450	15440	650
457	20250218	142200	61380405240	15450	15400	15450	15400	598
458	20250218	142100	61371190270	15400	15410	15420	15400	800
459	20250218	142000	61358869020	15400	15420	15450	15400	852
460	20250218	141900	61345739640	15420	15450	15490	15410	309
461	20250218	141800	61340965120	15540	15390	15550	15380	4638
462	20250218	141700	61269295090	15380	15380	15430	15380	253
463	20250218	141600	61265403690	15380	15450	15450	15370	1338
464	20250218	141500	61244816680	15400	15360	15450	15360	1408
465	20250218	141400	61223132390	15350	15360	15410	15350	1846
466	20250218	141300	61194744900	15350	15320	15420	15320	1713
467	20250218	141200	61168424510	15330	15410	15410	15300	12464
468	20250218	141100	60977176770	15410	15400	15450	15390	2409
469	20250218	141000	60940056660	15400	15410	15450	15380	5618
470	20250218	140900	60853576130	15400	15430	15440	15360	6980
471	20250218	140800	60746058220	15430	15570	15570	15430	2699
472	20250218	140700	60704274850	15510	15550	15580	15500	2686
473	20250218	140600	60662538420	15550	15500	15560	15500	5371
474	20250218	140500	60579119510	15510	15510	15520	15500	518
475	20250218	140400	60571086050	15520	15490	15520	15480	530
476	20250218	140300	60562872040	15490	15500	15500	15480	771
477	20250218	140200	60550933340	15500	15520	15520	15490	1111
478	20250218	140100	60533701980	15530	15530	15530	15520	623
479	20250218	140000	60524028560	15530	15480	15530	15460	2076
480	20250218	135900	60491860850	15480	15530	15540	15480	2141
481	20250218	135800	60458678470	15530	15500	15540	15460	2819
482	20250218	135700	60414965910	15510	15480	15510	15470	6662
483	20250218	135600	60311741580	15470	15420	15480	15400	1912
484	20250218	135500	60282246400	15400	15410	15440	15370	5193
485	20250218	135400	60202295470	15410	15420	15450	15400	5968
486	20250218	135300	60110312230	15410	15590	15600	15410	11191
487	20250218	135200	59936966890	15590	15500	15590	15500	2317
488	20250218	135100	59900955340	15520	15520	15530	15490	3350
489	20250218	135000	59849015340	15530	15420	15530	15420	2984
490	20250218	134900	59802774860	15420	15520	15520	15400	14165
491	20250218	134800	59583993830	15510	15680	15690	15390	30939
492	20250218	134700	59103090440	15680	15660	15700	15650	1737
493	20250218	134600	59075884650	15660	15710	15730	15650	6416
494	20250218	134500	58975301420	15700	15790	15800	15670	12456
495	20250218	134400	58779361700	15770	15740	15990	15730	47823
496	20250218	134300	58019965940	15680	15730	15740	15680	3148
497	20250218	134200	57970514210	15710	15740	15740	15690	1078
498	20250218	134100	57953576780	15740	15720	15750	15710	1767
499	20250218	134000	57925778640	15720	15710	15750	15710	1219
500	20250218	133900	57906612450	15700	15670	15700	15650	1597
501	20250218	133800	57881584300	15670	15660	15720	15650	1114
502	20250218	133700	57864130270	15660	15690	15690	15660	2486
503	20250218	133600	57825168940	15720	15690	15720	15660	4549
504	20250218	133500	57753851660	15690	15740	15770	15680	5540
505	20250218	133400	57666732080	15740	15770	15780	15720	2022
506	20250218	133300	57634882590	15740	15730	15780	15720	4708
507	20250218	133200	57560746190	15740	15870	15880	15730	10467
508	20250218	133100	57395449150	15890	15680	15980	15660	27988
509	20250218	133000	56950949990	15680	15670	15710	15660	816
510	20250218	132900	56938166970	15720	15680	15720	15660	4443
511	20250218	132800	56868533790	15670	15730	15730	15670	983
512	20250218	132700	56853118980	15700	15700	15740	15700	1465
513	20250218	132600	56830077150	15690	15710	15720	15690	1629
514	20250218	132500	56804490100	15710	15700	15730	15700	1469
515	20250218	132400	56781394910	15670	15630	15710	15630	1242
516	20250218	132300	56761927260	15630	15620	15680	15600	3714
517	20250218	132200	56703913910	15590	15700	15700	15560	11530
518	20250218	132100	56523980620	15690	15730	15740	15670	3277
519	20250218	132000	56472487560	15740	15760	15760	15740	1257
520	20250218	131900	56452691720	15760	15750	15780	15750	1786
521	20250218	131800	56424543120	15750	15660	15750	15650	3654
522	20250218	131700	56367163060	15660	15710	15720	15660	5271
523	20250218	131600	56284476410	15710	15730	15740	15710	1690
524	20250218	131500	56257899800	15730	15770	15770	15730	2291
525	20250218	131400	56221821240	15770	15750	15780	15750	1732
526	20250218	131300	56194523030	15750	15740	15790	15740	3172
527	20250218	131200	56144522320	15760	15760	15810	15730	2495
528	20250218	131100	56105215560	15770	15760	15810	15750	812
529	20250218	131000	56092392100	15760	15810	15810	15750	2085
530	20250218	130900	56059497890	15800	15800	15820	15790	1652
531	20250218	130800	56033398670	15800	15850	15850	15800	3284
532	20250218	130700	55981451050	15850	15800	15920	15800	10907
533	20250218	130600	55808381480	15800	15750	15800	15750	1441
534	20250218	130500	55785619850	15740	15750	15760	15740	1223
535	20250218	130400	55766358820	15760	15750	15790	15750	625
536	20250218	130300	55756510180	15750	15780	15820	15740	3302
537	20250218	130200	55704464670	15780	15810	15810	15750	1657
538	20250218	130100	55678293510	15810	15730	15820	15720	1251
539	20250218	130000	55658567100	15730	15770	15770	15710	3879
540	20250218	125900	55597529660	15770	15770	15800	15750	966
541	20250218	125800	55582297140	15770	15820	15830	15770	2931
542	20250218	125700	55535972330	15820	15800	15850	15770	3093
543	20250218	125600	55487048170	15800	15770	15810	15750	2292
544	20250218	125500	55450902990	15760	15810	15820	15760	4526
545	20250218	125400	55379490390	15810	15800	15840	15800	1742
546	20250218	125300	55351938710	15790	15890	15890	15790	8138
547	20250218	125200	55223201050	15880	15870	15940	15810	15477
548	20250218	125100	54977180690	15870	15820	15910	15820	14251
549	20250218	125000	54750862060	15820	15850	15950	15810	33203
550	20250218	124900	54223027180	15850	15730	15850	15700	9482
551	20250218	124800	54073346840	15700	15690	15760	15670	6305
552	20250218	124700	53974160820	15690	15710	15740	15670	4057
553	20250218	124600	53910406750	15720	15640	15720	15610	4383
554	20250218	124500	53841639410	15640	15620	15650	15610	1654
555	20250218	124400	53815802440	15620	15630	15630	15620	800
556	20250218	124300	53803302980	15620	15670	15670	15620	1314
557	20250218	124200	53782748410	15670	15650	15670	15640	239
558	20250218	124100	53779008740	15650	15680	15700	15640	1397
559	20250218	124000	53757122850	15650	15630	15680	15630	1273
560	20250218	123900	53737207260	15630	15630	15640	15600	4992
561	20250218	123800	53659207670	15630	15670	15670	15630	4340
562	20250218	123700	53591314430	15670	15670	15700	15670	735
563	20250218	123600	53579793830	15670	15690	15700	15660	2743
564	20250218	123500	53536747040	15700	15680	15700	15650	3349
565	20250218	123400	53484240680	15690	15680	15690	15670	758
566	20250218	123300	53472357150	15680	15670	15680	15650	1051
567	20250218	123200	53455895260	15670	15660	15680	15640	1880
568	20250218	123100	53426481630	15640	15660	15690	15640	2952
569	20250218	123000	53380277690	15660	15640	15690	15630	774
570	20250218	122900	53368160900	15630	15720	15720	15620	2157
571	20250218	122800	53334363280	15720	15710	15720	15670	1727
572	20250218	122700	53307239480	15710	15620	15720	15610	2398
573	20250218	122600	53269704200	15610	15650	15660	15600	10447
574	20250218	122500	53106561870	15650	15720	15720	15640	10184
575	20250218	122400	52946945850	15720	15710	15730	15700	3498
576	20250218	122300	52891939250	15720	15720	15730	15710	2341
577	20250218	122200	52855148470	15710	15670	15730	15630	9242
578	20250218	122100	52710337840	15680	15670	15700	15650	7272
579	20250218	122000	52596402640	15670	15790	15790	15650	15657
580	20250218	121900	52350553770	15790	15730	15830	15720	10687
581	20250218	121800	52181781560	15720	15860	15860	15700	27981
582	20250218	121700	51740681000	15880	15910	15910	15820	17317
583	20250218	121600	51466116800	15910	16040	16040	15820	38374
584	20250218	121500	50854987830	16040	15770	16060	15720	59357
585	20250218	121400	49907793500	15780	15780	15790	15730	3669
586	20250218	121300	49849946500	15780	15770	15830	15750	4962
587	20250218	121200	49771608260	15770	15830	15830	15720	8543
588	20250218	121100	49636873070	15810	15790	15890	15790	16941
589	20250218	121000	49368451120	15800	15710	15800	15710	7807
590	20250218	120900	49245284960	15710	15750	15760	15700	4260
591	20250218	120800	49178269830	15750	15730	15770	15640	10864
592	20250218	120700	49007700220	15720	15790	15820	15720	9762
593	20250218	120600	48853891570	15790	15880	15900	15740	20940
594	20250218	120500	48522504150	15880	15670	15890	15670	30031
595	20250218	120400	48047868430	15660	15690	15690	15620	9147
596	20250218	120300	47904778950	15690	15690	15700	15630	11307
597	20250218	120200	47727767740	15670	15780	15790	15640	25943
598	20250218	120100	47320736690	15790	15690	15930	15690	49362
599	20250218	120000	46538901260	15690	15750	15780	15620	32350
600	20250218	115900	46031170490	15770	15930	15940	15720	52196
601	20250218	115800	45206273840	15930	15880	15990	15630	122943
602	20250218	115700	43255899280	15870	15480	15890	15440	64444
603	20250218	115600	42242321350	15480	15450	15480	15430	884
604	20250218	115500	42228662180	15450	15360	15450	15350	4867
605	20250218	115400	42153849850	15360	15390	15400	15350	2798
606	20250218	115300	42110845240	15390	15430	15430	15380	2265
607	20250218	115200	42075961520	15430	15450	15450	15430	853
608	20250218	115100	42062788590	15450	15440	15460	15440	550
609	20250218	115000	42054290940	15440	15450	15460	15440	246
610	20250218	114900	42050490930	15460	15470	15470	15450	712
611	20250218	114800	42039480560	15480	15500	15500	15480	844
612	20250218	114700	42026412220	15500	15490	15500	15490	175
613	20250218	114600	42023699820	15500	15540	15540	15490	3521
614	20250218	114500	41969070220	15540	15540	15540	15520	2114
615	20250218	114400	41936232710	15530	15510	15530	15500	1580
616	20250218	114300	41911711130	15500	15500	15520	15490	778
617	20250218	114200	41899645640	15500	15520	15520	15500	541
618	20250218	114100	41891256420	15520	15500	15530	15490	1321
619	20250218	114000	41870766350	15500	15490	15500	15480	1153
620	20250218	113900	41852906060	15490	15470	15490	15470	932
621	20250218	113800	41838477520	15480	15500	15500	15460	3070
622	20250218	113700	41790967430	15500	15500	15530	15500	3797
623	20250218	113600	41732060540	15500	15460	15510	15450	2172
624	20250218	113500	41698407350	15480	15440	15480	15430	1520
625	20250218	113400	41674924360	15450	15440	15450	15430	749
626	20250218	113300	41663363140	15470	15400	15520	15400	3674
627	20250218	113200	41606492920	15400	15300	15400	15300	1025
628	20250218	113100	41590732570	15300	15350	15350	15280	1407
629	20250218	113000	41569193490	15350	15270	15360	15270	2228
630	20250218	112900	41535120390	15260	15310	15310	15250	4123
631	20250218	112800	41472107830	15310	15360	15360	15310	2464
632	20250218	112700	41434337930	15360	15360	15360	15350	581
633	20250218	112600	41425415170	15360	15360	15370	15360	209
634	20250218	112500	41422204890	15360	15350	15380	15340	703
635	20250218	112400	41411415500	15350	15380	15390	15350	1408
636	20250218	112300	41389790790	15380	15370	15390	15350	275
637	20250218	112200	41385564200	15360	15380	15410	15360	1578
638	20250218	112100	41361297970	15410	15400	15420	15350	2113
639	20250218	112000	41328830580	15400	15410	15410	15390	2945
640	20250218	111900	41283473510	15400	15420	15420	15400	1916
641	20250218	111800	41253963280	15430	15430	15440	15410	2871
642	20250218	111700	41209693420	15440	15480	15480	15430	1620
643	20250218	111600	41184682890	15480	15470	15480	15440	1027
644	20250218	111500	41168820100	15490	15470	15500	15470	15
645	20250218	111400	41168587730	15460	15450	15460	15430	1509
646	20250218	111300	41145294730	15450	15490	15490	15450	561
647	20250218	111200	41136615310	15490	15440	15490	15440	1175
648	20250218	111100	41118435950	15440	15440	15470	15430	290
649	20250218	111000	41113959410	15470	15480	15480	15440	4164
650	20250218	110900	41049606660	15490	15500	15500	15480	1859
651	20250218	110800	41020817530	15500	15520	15520	15500	995
652	20250218	110700	41005389560	15510	15520	15520	15500	2104
653	20250218	110600	40972762330	15520	15530	15530	15510	3272
654	20250218	110500	40921986320	15530	15510	15560	15510	4029
655	20250218	110400	40859384240	15580	15510	15600	15500	8963
656	20250218	110300	40719945860	15500	15470	15510	15460	1853
657	20250218	110200	40691230630	15460	15460	15460	15440	2674
658	20250218	110100	40649913450	15450	15450	15460	15440	1285
659	20250218	110000	40630058770	15450	15450	15460	15440	1465
660	20250218	105900	40607427240	15460	15460	15470	15450	738
661	20250218	105800	40596022190	15460	15500	15520	15460	5641
662	20250218	105700	40508659020	15500	15470	15500	15460	5758
663	20250218	105600	40419516210	15470	15430	15470	15420	2505
664	20250218	105500	40380819710	15420	15430	15430	15420	2636
665	20250218	105400	40340170070	15420	15420	15430	15410	1804
666	20250218	105300	40312361010	15420	15420	15430	15410	1497
667	20250218	105200	40289280860	15420	15440	15460	15420	4782
668	20250218	105100	40215448120	15440	15410	15450	15410	4033
669	20250218	105000	40153185940	15410	15420	15430	15410	649
670	20250218	104900	40143177650	15420	15410	15420	15400	2048
671	20250218	104800	40111618560	15400	15370	15410	15360	1757
672	20250218	104700	40084586250	15370	15360	15380	15360	1333
673	20250218	104600	40064107380	15360	15380	15380	15360	1898
674	20250218	104500	40034935190	15380	15400	15400	15380	1013
675	20250218	104400	40019349090	15400	15390	15410	15390	394
676	20250218	104300	40013282880	15400	15400	15400	15380	976
677	20250218	104200	39998266190	15400	15420	15420	15380	1250
678	20250218	104100	39979027830	15420	15430	15440	15410	1036
679	20250218	104000	39963051500	15410	15420	15450	15410	2938
680	20250218	103900	39917707370	15420	15400	15440	15390	4586
681	20250218	103800	39846989730	15410	15380	15420	15380	2310
682	20250218	103700	39811432660	15380	15340	15380	15340	2055
683	20250218	103600	39779877320	15330	15290	15330	15290	1050
684	20250218	103500	39763805690	15290	15310	15310	15280	3968
685	20250218	103400	39703122480	15300	15340	15340	15300	2981
686	20250218	103300	39657451420	15340	15350	15370	15340	2683
687	20250218	103200	39616253960	15350	15330	15350	15310	1424
688	20250218	103100	39594438900	15330	15360	15370	15290	11484
689	20250218	103000	39418462470	15370	15360	15370	15350	1027
690	20250218	102900	39402695180	15370	15370	15370	15350	3987
691	20250218	102800	39341466870	15380	15440	15440	15370	2033
692	20250218	102700	39310168810	15430	15410	15430	15390	1582
693	20250218	102600	39285777910	15390	15410	15430	15390	1787
694	20250218	102500	39258253350	15410	15410	15410	15400	1266
695	20250218	102400	39238745170	15400	15400	15410	15400	1198
696	20250218	102300	39220288760	15410	15420	15440	15400	1322
697	20250218	102200	39199916950	15420	15380	15450	15380	2969
698	20250218	102100	39154197980	15380	15430	15430	15380	2831
699	20250218	102000	39110618830	15420	15400	15420	15390	2148
700	20250218	101900	39077538870	15390	15400	15410	15370	825
701	20250218	101800	39064840190	15400	15370	15400	15360	2657
702	20250218	101700	39023980550	15410	15360	15430	15340	3868
703	20250218	101600	38964521970	15340	15320	15380	15310	3797
704	20250218	101500	38906278560	15320	15530	15530	15310	7082
705	20250218	101400	38797650660	15530	15260	15530	15210	23382
706	20250218	101300	38439671180	15260	15340	15340	15250	22639
707	20250218	101200	38093534290	15340	15470	15470	15320	34288
708	20250218	101100	37566006770	15470	15480	15480	15460	5412
709	20250218	101000	37482285410	15480	15520	15530	15470	7358
710	20250218	100900	37368231540	15510	15490	15520	15480	2461
711	20250218	100800	37330093360	15480	15470	15490	15470	2427
712	20250218	100700	37292538070	15490	15510	15510	15470	2854
713	20250218	100600	37248356130	15530	15530	15550	15510	2762
714	20250218	100500	37205452500	15530	15530	15540	15470	8514
715	20250218	100400	37073490540	15530	15540	15560	15520	2296
716	20250218	100300	37037810550	15540	15570	15570	15540	3101
717	20250218	100200	36989579810	15570	15610	15610	15560	5369
718	20250218	100100	36905877960	15610	15640	15650	15600	4150
719	20250218	100000	36840990320	15630	15560	15660	15560	10984
720	20250218	095900	36669348190	15570	15510	15570	15460	8788
721	20250218	095800	36533070200	15510	15500	15510	15480	3387
722	20250218	095700	36480573180	15510	15450	15520	15440	7925
723	20250218	095600	36357846850	15440	15540	15550	15430	15026
724	20250218	095500	36125178690	15510	15520	15550	15510	9165
725	20250218	095400	35982933970	15520	15570	15570	15520	8616
726	20250218	095300	35849042480	15550	15600	15600	15550	5570
727	20250218	095200	35762343680	15600	15580	15640	15580	2108
728	20250218	095100	35729441670	15580	15570	15640	15560	3460
729	20250218	095000	35675529560	15570	15760	15760	15570	17877
730	20250218	094900	35395647300	15760	15640	15770	15620	30724
731	20250218	094800	34913972100	15640	15630	15650	15610	2670
732	20250218	094700	34872234660	15630	15630	15650	15610	8584
733	20250218	094600	34738052550	15630	15600	15650	15600	9682
734	20250218	094500	34586719270	15600	15550	15600	15540	7220
735	20250218	094400	34474398410	15560	15540	15570	15530	9021
736	20250218	094300	34334181850	15550	15590	15640	15540	12287
737	20250218	094200	34142789920	15600	15590	15650	15580	5796
738	20250218	094100	34052255270	15580	15630	15650	15570	17050
739	20250218	094000	33786367800	15630	15620	15670	15600	11496
740	20250218	093900	33606785480	15620	15640	15690	15610	16772
741	20250218	093800	33344394860	15650	15770	15770	15650	16850
742	20250218	093700	33080159800	15760	15730	15810	15690	20072
743	20250218	093600	32764260040	15740	15770	15780	15730	10796
744	20250218	093500	32594228240	15760	15780	15790	15740	4903
745	20250218	093400	32516928390	15780	15800	15810	15740	12512
746	20250218	093300	32319647660	15810	15700	15810	15680	10625
747	20250218	093200	32152141360	15680	15740	15770	15680	27002
748	20250218	093100	31727672660	15720	15830	15840	15700	47974
749	20250218	093000	30971408640	15830	15870	15880	15830	10779
750	20250218	092900	30800561130	15860	15870	15900	15830	12166
751	20250218	092800	30607638650	15860	15860	15940	15840	10836
752	20250218	092700	30435624710	15860	15870	16030	15830	35632
753	20250218	092600	29867151970	15870	15960	15980	15830	28046
754	20250218	092500	29420931620	15960	15830	16000	15820	40718
755	20250218	092400	28773045690	15810	15910	15950	15810	49040
756	20250218	092300	27995437770	15900	15920	16000	15900	26619
757	20250218	092200	27570860120	15920	15960	16100	15890	59332
758	20250218	092100	26622009090	15970	15940	15990	15890	20450
759	20250218	092000	26296013660	15890	16030	16030	15880	29270
760	20250218	091900	25829573680	16040	15930	16110	15920	55152
761	20250218	091800	24946074320	15930	16010	16060	15870	70230
762	20250218	091700	23825182480	16000	15940	16180	15940	89755
763	20250218	091600	22382528060	15950	16120	16140	15830	139117
764	20250218	091500	20157304800	16120	16400	16400	16070	157373
765	20250218	091400	17603433190	16380	15990	16440	15710	372050
766	20250218	091300	11579886990	15990	15290	16030	15100	278161
767	20250218	091200	7238212970	15290	15260	15300	15180	50134
768	20250218	091100	6473331550	15390	15390	15390	15390	0
769	20250218	091000	6473331550	15390	15160	15390	15160	122099
770	20250218	090900	4605448880	15120	15070	15210	14930	84578
771	20250218	090800	3327895630	15110	14790	15150	14740	56449
772	20250218	090700	2482976130	14780	14800	14840	14750	17176
773	20250218	090600	2228908230	14800	14840	14850	14700	12380
774	20250218	090500	2045653150	14850	14650	15000	14640	30472
775	20250218	090400	1594160840	14660	14500	14780	14490	35028
776	20250218	090300	1082131380	14520	14440	14600	14390	32315
777	20250218	090200	613233460	14420	14140	14450	14140	31014
778	20250218	090100	169690310	14140	14140	14160	14000	6011
779	20250218	090000	84949190	14150	14000	14160	14000	5874