KissMeData/391710/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	213500	12695155331	1870	1870	1870	1870	23499
3	20250212	213400	12695155331	1870	1870	1870	1870	0
4	20250212	213300	12695155331	1870	1870	1870	1870	0
5	20250212	213200	12695155331	1870	1870	1870	1870	0
6	20250212	213100	12695155331	1870	1870	1870	1870	0
7	20250212	213000	12695155331	1870	1870	1870	1870	0
8	20250212	212900	12695155331	1870	1870	1870	1870	0
9	20250212	212800	12695155331	1870	1870	1870	1870	0
10	20250212	212700	12695155331	1870	1870	1870	1870	0
11	20250212	212600	12695155331	1870	1870	1870	1870	0
12	20250212	212500	12695155331	1870	1870	1870	1870	0
13	20250212	212400	12695155331	1870	1870	1870	1870	0
14	20250212	212300	12695155331	1870	1870	1870	1870	0
15	20250212	212200	12695155331	1870	1870	1870	1870	0
16	20250212	212100	12695155331	1870	1870	1870	1870	0
17	20250212	212000	12695155331	1870	1870	1870	1870	0
18	20250212	211900	12695155331	1870	1870	1870	1870	0
19	20250212	211800	12695155331	1870	1870	1870	1870	0
20	20250212	211700	12695155331	1870	1870	1870	1870	0
21	20250212	211600	12695155331	1870	1870	1870	1870	0
22	20250212	211500	12695155331	1870	1870	1870	1870	0
23	20250212	211400	12695155331	1870	1870	1870	1870	0
24	20250212	211300	12695155331	1870	1870	1870	1870	0
25	20250212	211200	12695155331	1870	1870	1870	1870	0
26	20250212	211100	12695155331	1870	1870	1870	1870	0
27	20250212	211000	12695155331	1870	1870	1870	1870	0
28	20250212	210900	12695155331	1870	1870	1870	1870	0
29	20250212	210800	12695155331	1870	1870	1870	1870	0
30	20250212	210700	12695155331	1870	1870	1870	1870	0
31	20250212	210600	12695155331	1870	1870	1870	1870	0
32	20250212	210500	12695155331	1870	1870	1870	1870	23499
33	20250212	210400	12695155331	1870	1870	1870	1870	0
34	20250212	210300	12695155331	1870	1870	1870	1870	0
35	20250212	210200	12695155331	1870	1870	1870	1870	0
36	20250212	210100	12695155331	1870	1870	1870	1870	0
37	20250212	210000	12695155331	1870	1870	1870	1870	0
38	20250212	205900	12695155331	1870	1870	1870	1870	0
39	20250212	205800	12695155331	1870	1870	1870	1870	0
40	20250212	205700	12695155331	1870	1870	1870	1870	0
41	20250212	205600	12695155331	1870	1870	1870	1870	0
42	20250212	205500	12695155331	1870	1870	1870	1870	0
43	20250212	205400	12695155331	1870	1870	1870	1870	0
44	20250212	205300	12695155331	1870	1870	1870	1870	0
45	20250212	205200	12695155331	1870	1870	1870	1870	0
46	20250212	205100	12695155331	1870	1870	1870	1870	0
47	20250212	205000	12695155331	1870	1870	1870	1870	0
48	20250212	204900	12695155331	1870	1870	1870	1870	0
49	20250212	204800	12695155331	1870	1870	1870	1870	0
50	20250212	204700	12695155331	1870	1870	1870	1870	0
51	20250212	204600	12695155331	1870	1870	1870	1870	0
52	20250212	204500	12695155331	1870	1870	1870	1870	0
53	20250212	204400	12695155331	1870	1870	1870	1870	0
54	20250212	204300	12695155331	1870	1870	1870	1870	0
55	20250212	204200	12695155331	1870	1870	1870	1870	0
56	20250212	204100	12695155331	1870	1870	1870	1870	0
57	20250212	204000	12695155331	1870	1870	1870	1870	0
58	20250212	203900	12695155331	1870	1870	1870	1870	0
59	20250212	203800	12695155331	1870	1870	1870	1870	0
60	20250212	203700	12695155331	1870	1870	1870	1870	0
61	20250212	203600	12695155331	1870	1870	1870	1870	0
62	20250212	203500	12695155331	1870	1870	1870	1870	23499
63	20250212	203400	12695155331	1870	1870	1870	1870	0
64	20250212	203300	12695155331	1870	1870	1870	1870	0
65	20250212	203200	12695155331	1870	1870	1870	1870	0
66	20250212	203100	12695155331	1870	1870	1870	1870	0
67	20250212	203000	12695155331	1870	1870	1870	1870	0
68	20250212	202900	12695155331	1870	1870	1870	1870	0
69	20250212	202800	12695155331	1870	1870	1870	1870	0
70	20250212	202700	12695155331	1870	1870	1870	1870	0
71	20250212	202600	12695155331	1870	1870	1870	1870	0
72	20250212	202500	12695155331	1870	1870	1870	1870	0
73	20250212	202400	12695155331	1870	1870	1870	1870	0
74	20250212	202300	12695155331	1870	1870	1870	1870	0
75	20250212	202200	12695155331	1870	1870	1870	1870	0
76	20250212	202100	12695155331	1870	1870	1870	1870	0
77	20250212	202000	12695155331	1870	1870	1870	1870	0
78	20250212	201900	12695155331	1870	1870	1870	1870	0
79	20250212	201800	12695155331	1870	1870	1870	1870	0
80	20250212	201700	12695155331	1870	1870	1870	1870	0
81	20250212	201600	12695155331	1870	1870	1870	1870	0
82	20250212	201500	12695155331	1870	1870	1870	1870	0
83	20250212	201400	12695155331	1870	1870	1870	1870	0
84	20250212	201300	12695155331	1870	1870	1870	1870	0
85	20250212	201200	12695155331	1870	1870	1870	1870	0
86	20250212	201100	12695155331	1870	1870	1870	1870	0
87	20250212	201000	12695155331	1870	1870	1870	1870	0
88	20250212	200900	12695155331	1870	1870	1870	1870	0
89	20250212	200800	12695155331	1870	1870	1870	1870	0
90	20250212	200700	12695155331	1870	1870	1870	1870	0
91	20250212	200600	12695155331	1870	1870	1870	1870	0
92	20250212	200500	12695155331	1870	1870	1870	1870	23499
93	20250212	200400	12695155331	1870	1870	1870	1870	0
94	20250212	200300	12695155331	1870	1870	1870	1870	0
95	20250212	200200	12695155331	1870	1870	1870	1870	0
96	20250212	200100	12695155331	1870	1870	1870	1870	0
97	20250212	200000	12695155331	1870	1870	1870	1870	0
98	20250212	195900	12695155331	1870	1870	1870	1870	0
99	20250212	195800	12695155331	1870	1870	1870	1870	0
100	20250212	195700	12695155331	1870	1870	1870	1870	0
101	20250212	195600	12695155331	1870	1870	1870	1870	0
102	20250212	195500	12695155331	1870	1870	1870	1870	0
103	20250212	195400	12695155331	1870	1870	1870	1870	0
104	20250212	195300	12695155331	1870	1870	1870	1870	0
105	20250212	195200	12695155331	1870	1870	1870	1870	0
106	20250212	195100	12695155331	1870	1870	1870	1870	0
107	20250212	195000	12695155331	1870	1870	1870	1870	0
108	20250212	194900	12695155331	1870	1870	1870	1870	0
109	20250212	194800	12695155331	1870	1870	1870	1870	0
110	20250212	194700	12695155331	1870	1870	1870	1870	0
111	20250212	194600	12695155331	1870	1870	1870	1870	0
112	20250212	194500	12695155331	1870	1870	1870	1870	0
113	20250212	194400	12695155331	1870	1870	1870	1870	0
114	20250212	194300	12695155331	1870	1870	1870	1870	0
115	20250212	194200	12695155331	1870	1870	1870	1870	0
116	20250212	194100	12695155331	1870	1870	1870	1870	0
117	20250212	194000	12695155331	1870	1870	1870	1870	0
118	20250212	193900	12695155331	1870	1870	1870	1870	0
119	20250212	193800	12695155331	1870	1870	1870	1870	0
120	20250212	193700	12695155331	1870	1870	1870	1870	0
121	20250212	193600	12695155331	1870	1870	1870	1870	0
122	20250212	193500	12695155331	1870	1870	1870	1870	23499
123	20250212	193400	12695155331	1870	1870	1870	1870	0
124	20250212	193300	12695155331	1870	1870	1870	1870	0
125	20250212	193200	12695155331	1870	1870	1870	1870	0
126	20250212	193100	12695155331	1870	1870	1870	1870	0
127	20250212	193000	12695155331	1870	1870	1870	1870	0
128	20250212	192900	12695155331	1870	1870	1870	1870	0
129	20250212	192800	12695155331	1870	1870	1870	1870	0
130	20250212	192700	12695155331	1870	1870	1870	1870	0
131	20250212	192600	12695155331	1870	1870	1870	1870	0
132	20250212	192500	12695155331	1870	1870	1870	1870	0
133	20250212	192400	12695155331	1870	1870	1870	1870	0
134	20250212	192300	12695155331	1870	1870	1870	1870	0
135	20250212	192200	12695155331	1870	1870	1870	1870	0
136	20250212	192100	12695155331	1870	1870	1870	1870	0
137	20250212	192000	12695155331	1870	1870	1870	1870	0
138	20250212	191900	12695155331	1870	1870	1870	1870	0
139	20250212	191800	12695155331	1870	1870	1870	1870	0
140	20250212	191700	12695155331	1870	1870	1870	1870	0
141	20250212	191600	12695155331	1870	1870	1870	1870	0
142	20250212	191500	12695155331	1870	1870	1870	1870	0
143	20250212	191400	12695155331	1870	1870	1870	1870	0
144	20250212	191300	12695155331	1870	1870	1870	1870	0
145	20250212	191200	12695155331	1870	1870	1870	1870	0
146	20250212	191100	12695155331	1870	1870	1870	1870	0
147	20250212	191000	12695155331	1870	1870	1870	1870	0
148	20250212	190900	12695155331	1870	1870	1870	1870	0
149	20250212	190800	12695155331	1870	1870	1870	1870	0
150	20250212	190700	12695155331	1870	1870	1870	1870	0
151	20250212	190600	12695155331	1870	1870	1870	1870	0
152	20250212	190500	12695155331	1870	1870	1870	1870	23499
153	20250212	190400	12695155331	1870	1870	1870	1870	0
154	20250212	190300	12695155331	1870	1870	1870	1870	0
155	20250212	190200	12695155331	1870	1870	1870	1870	0
156	20250212	190100	12695155331	1870	1870	1870	1870	0
157	20250212	190000	12695155331	1870	1870	1870	1870	0
158	20250212	185900	12695155331	1870	1870	1870	1870	0
159	20250212	185800	12695155331	1870	1870	1870	1870	0
160	20250212	185700	12695155331	1870	1870	1870	1870	0
161	20250212	185600	12695155331	1870	1870	1870	1870	0
162	20250212	185500	12695155331	1870	1870	1870	1870	0
163	20250212	185400	12695155331	1870	1870	1870	1870	0
164	20250212	185300	12695155331	1870	1870	1870	1870	0
165	20250212	185200	12695155331	1870	1870	1870	1870	0
166	20250212	185100	12695155331	1870	1870	1870	1870	0
167	20250212	185000	12695155331	1870	1870	1870	1870	0
168	20250212	184900	12695155331	1870	1870	1870	1870	0
169	20250212	184800	12695155331	1870	1870	1870	1870	0
170	20250212	184700	12695155331	1870	1870	1870	1870	0
171	20250212	184600	12695155331	1870	1870	1870	1870	0
172	20250212	184500	12695155331	1870	1870	1870	1870	0
173	20250212	184400	12695155331	1870	1870	1870	1870	0
174	20250212	184300	12695155331	1870	1870	1870	1870	0
175	20250212	184200	12695155331	1870	1870	1870	1870	0
176	20250212	184100	12695155331	1870	1870	1870	1870	0
177	20250212	184000	12695155331	1870	1870	1870	1870	0
178	20250212	183900	12695155331	1870	1870	1870	1870	0
179	20250212	183800	12695155331	1870	1870	1870	1870	0
180	20250212	183700	12695155331	1870	1870	1870	1870	0
181	20250212	183600	12695155331	1870	1870	1870	1870	0
182	20250212	183500	12695155331	1870	1870	1870	1870	23499
183	20250212	183400	12695155331	1870	1870	1870	1870	0
184	20250212	183300	12695155331	1870	1870	1870	1870	0
185	20250212	183200	12695155331	1870	1870	1870	1870	0
186	20250212	183100	12695155331	1870	1870	1870	1870	0
187	20250212	183000	12695155331	1870	1870	1870	1870	0
188	20250212	182900	12695155331	1870	1870	1870	1870	0
189	20250212	182800	12695155331	1870	1870	1870	1870	0
190	20250212	182700	12695155331	1870	1870	1870	1870	0
191	20250212	182600	12695155331	1870	1870	1870	1870	0
192	20250212	182500	12695155331	1870	1870	1870	1870	0
193	20250212	182400	12695155331	1870	1870	1870	1870	0
194	20250212	182300	12695155331	1870	1870	1870	1870	0
195	20250212	182200	12695155331	1870	1870	1870	1870	0
196	20250212	182100	12695155331	1870	1870	1870	1870	0
197	20250212	182000	12695155331	1870	1870	1870	1870	0
198	20250212	181900	12695155331	1870	1870	1870	1870	0
199	20250212	181800	12695155331	1870	1870	1870	1870	0
200	20250212	181700	12695155331	1870	1870	1870	1870	0
201	20250212	181600	12695155331	1870	1870	1870	1870	0
202	20250212	181500	12695155331	1870	1870	1870	1870	0
203	20250212	181400	12695155331	1870	1870	1870	1870	0
204	20250212	181300	12695155331	1870	1870	1870	1870	0
205	20250212	181200	12695155331	1870	1870	1870	1870	0
206	20250212	181100	12695155331	1870	1870	1870	1870	0
207	20250212	181000	12695155331	1870	1870	1870	1870	0
208	20250212	180900	12695155331	1870	1870	1870	1870	0
209	20250212	180800	12695155331	1870	1870	1870	1870	0
210	20250212	180700	12695155331	1870	1870	1870	1870	0
211	20250212	180600	12695155331	1870	1870	1870	1870	0
212	20250212	180500	12695155331	1870	1870	1870	1870	23499
213	20250212	180400	12695155331	1870	1870	1870	1870	0
214	20250212	180300	12695155331	1870	1870	1870	1870	0
215	20250212	180200	12695155331	1870	1870	1870	1870	0
216	20250212	180100	12695155331	1870	1870	1870	1870	0
217	20250212	180000	12695155331	1870	1870	1870	1870	0
218	20250212	175900	12695155331	1870	1870	1870	1870	0
219	20250212	175800	12695155331	1870	1870	1870	1870	0
220	20250212	175700	12695155331	1870	1870	1870	1870	0
221	20250212	175600	12695155331	1870	1870	1870	1870	0
222	20250212	175500	12695155331	1870	1870	1870	1870	0
223	20250212	175400	12695155331	1870	1870	1870	1870	0
224	20250212	175300	12695155331	1870	1870	1870	1870	0
225	20250212	175200	12695155331	1870	1870	1870	1870	0
226	20250212	175100	12695155331	1870	1870	1870	1870	0
227	20250212	175000	12695155331	1870	1870	1870	1870	0
228	20250212	174900	12695155331	1870	1870	1870	1870	0
229	20250212	174800	12695155331	1870	1870	1870	1870	0
230	20250212	174700	12695155331	1870	1870	1870	1870	0
231	20250212	174600	12695155331	1870	1870	1870	1870	0
232	20250212	174500	12695155331	1870	1870	1870	1870	0
233	20250212	174400	12695155331	1870	1870	1870	1870	0
234	20250212	174300	12695155331	1870	1870	1870	1870	0
235	20250212	174200	12695155331	1870	1870	1870	1870	0
236	20250212	174100	12695155331	1870	1870	1870	1870	0
237	20250212	174000	12695155331	1870	1870	1870	1870	0
238	20250212	173900	12695155331	1870	1870	1870	1870	0
239	20250212	173800	12695155331	1870	1870	1870	1870	0
240	20250212	173700	12695155331	1870	1870	1870	1870	0
241	20250212	173600	12695155331	1870	1870	1870	1870	0
242	20250212	173500	12695155331	1870	1870	1870	1870	23499
243	20250212	173400	12695155331	1870	1870	1870	1870	0
244	20250212	173300	12695155331	1870	1870	1870	1870	0
245	20250212	173200	12695155331	1870	1870	1870	1870	0
246	20250212	173100	12695155331	1870	1870	1870	1870	0
247	20250212	173000	12695155331	1870	1870	1870	1870	0
248	20250212	172900	12695155331	1870	1870	1870	1870	0
249	20250212	172800	12695155331	1870	1870	1870	1870	0
250	20250212	172700	12695155331	1870	1870	1870	1870	0
251	20250212	172600	12695155331	1870	1870	1870	1870	0
252	20250212	172500	12695155331	1870	1870	1870	1870	0
253	20250212	172400	12695155331	1870	1870	1870	1870	0
254	20250212	172300	12695155331	1870	1870	1870	1870	0
255	20250212	172200	12695155331	1870	1870	1870	1870	0
256	20250212	172100	12695155331	1870	1870	1870	1870	0
257	20250212	172000	12695155331	1870	1870	1870	1870	0
258	20250212	171900	12695155331	1870	1870	1870	1870	0
259	20250212	171800	12695155331	1870	1870	1870	1870	0
260	20250212	171700	12695155331	1870	1870	1870	1870	0
261	20250212	171600	12695155331	1870	1870	1870	1870	0
262	20250212	171500	12695155331	1870	1870	1870	1870	0
263	20250212	171400	12695155331	1870	1870	1870	1870	0
264	20250212	171300	12695155331	1870	1870	1870	1870	0
265	20250212	171200	12695155331	1870	1870	1870	1870	0
266	20250212	171100	12695155331	1870	1870	1870	1870	0
267	20250212	171000	12695155331	1870	1870	1870	1870	0
268	20250212	170900	12695155331	1870	1870	1870	1870	0
269	20250212	170800	12695155331	1870	1870	1870	1870	0
270	20250212	170700	12695155331	1870	1870	1870	1870	0
271	20250212	170600	12695155331	1870	1870	1870	1870	0
272	20250212	170500	12695155331	1870	1870	1870	1870	23499
273	20250212	170400	12695155331	1870	1870	1870	1870	0
274	20250212	170300	12695155331	1870	1870	1870	1870	0
275	20250212	170200	12695155331	1870	1870	1870	1870	0
276	20250212	170100	12695155331	1870	1870	1870	1870	0
277	20250212	170000	12695155331	1870	1870	1870	1870	0
278	20250212	165900	12695155331	1870	1870	1870	1870	0
279	20250212	165800	12695155331	1870	1870	1870	1870	0
280	20250212	165700	12695155331	1870	1870	1870	1870	0
281	20250212	165600	12695155331	1870	1870	1870	1870	0
282	20250212	165500	12695155331	1870	1870	1870	1870	0
283	20250212	165400	12695155331	1870	1870	1870	1870	0
284	20250212	165300	12695155331	1870	1870	1870	1870	0
285	20250212	165200	12695155331	1870	1870	1870	1870	0
286	20250212	165100	12695155331	1870	1870	1870	1870	0
287	20250212	165000	12695155331	1870	1870	1870	1870	0
288	20250212	164900	12695155331	1870	1870	1870	1870	0
289	20250212	164800	12695155331	1870	1870	1870	1870	0
290	20250212	164700	12695155331	1870	1870	1870	1870	0
291	20250212	164600	12695155331	1870	1870	1870	1870	0
292	20250212	164500	12695155331	1870	1870	1870	1870	0
293	20250212	164400	12695155331	1870	1870	1870	1870	0
294	20250212	164300	12695155331	1870	1870	1870	1870	0
295	20250212	164200	12695155331	1870	1870	1870	1870	0
296	20250212	164100	12695155331	1870	1870	1870	1870	0
297	20250212	164000	12695155331	1870	1870	1870	1870	0
298	20250212	163900	12695155331	1870	1870	1870	1870	0
299	20250212	163800	12695155331	1870	1870	1870	1870	0
300	20250212	163700	12695155331	1870	1870	1870	1870	0
301	20250212	163600	12695155331	1870	1870	1870	1870	0
302	20250212	163500	12695155331	1870	1870	1870	1870	23499
303	20250212	163400	12695155331	1870	1870	1870	1870	0
304	20250212	163300	12695155331	1870	1870	1870	1870	0
305	20250212	163200	12695155331	1870	1870	1870	1870	0
306	20250212	163100	12695155331	1870	1870	1870	1870	0
307	20250212	163000	12695155331	1870	1870	1870	1870	0
308	20250212	162900	12695155331	1870	1870	1870	1870	0
309	20250212	162800	12695155331	1870	1870	1870	1870	0
310	20250212	162700	12695155331	1870	1870	1870	1870	0
311	20250212	162600	12695155331	1870	1870	1870	1870	0
312	20250212	162500	12695155331	1870	1870	1870	1870	0
313	20250212	162400	12695155331	1870	1870	1870	1870	0
314	20250212	162300	12695155331	1870	1870	1870	1870	0
315	20250212	162200	12695155331	1870	1870	1870	1870	0
316	20250212	162100	12695155331	1870	1870	1870	1870	0
317	20250212	162000	12695155331	1870	1870	1870	1870	0
318	20250212	161900	12695155331	1870	1870	1870	1870	0
319	20250212	161800	12695155331	1870	1870	1870	1870	0
320	20250212	161700	12695155331	1870	1870	1870	1870	0
321	20250212	161600	12695155331	1870	1870	1870	1870	0
322	20250212	161500	12695155331	1870	1870	1870	1870	0
323	20250212	161400	12695155331	1870	1870	1870	1870	0
324	20250212	161300	12695155331	1870	1870	1870	1870	0
325	20250212	161200	12695155331	1870	1870	1870	1870	0
326	20250212	161100	12695155331	1870	1870	1870	1870	0
327	20250212	161000	12695155331	1870	1870	1870	1870	0
328	20250212	160900	12695155331	1870	1870	1870	1870	0
329	20250212	160800	12695155331	1870	1870	1870	1870	0
330	20250212	160700	12695155331	1870	1870	1870	1870	0
331	20250212	160600	12695155331	1870	1870	1870	1870	0
332	20250212	160500	12695155331	1870	1870	1870	1870	23499
333	20250212	160400	12695155331	1870	1870	1870	1870	0
334	20250212	160300	12695155331	1870	1870	1870	1870	0
335	20250212	160200	12695155331	1870	1870	1870	1870	0
336	20250212	160100	12695155331	1870	1870	1870	1870	0
337	20250212	160000	12695155331	1870	1870	1870	1870	0
338	20250212	155900	12695155331	1870	1870	1870	1870	0
339	20250212	155800	12695155331	1870	1870	1870	1870	0
340	20250212	155700	12695155331	1870	1870	1870	1870	0
341	20250212	155600	12695155331	1870	1870	1870	1870	0
342	20250212	155500	12695155331	1870	1870	1870	1870	0
343	20250212	155400	12695155331	1870	1870	1870	1870	0
344	20250212	155300	12695155331	1870	1870	1870	1870	0
345	20250212	155200	12695155331	1870	1870	1870	1870	0
346	20250212	155100	12695155331	1870	1870	1870	1870	0
347	20250212	155000	12695155331	1870	1870	1870	1870	0
348	20250212	154900	12695155331	1870	1870	1870	1870	0
349	20250212	154800	12695155331	1870	1870	1870	1870	0
350	20250212	154700	12695155331	1870	1870	1870	1870	0
351	20250212	154600	12695155331	1870	1870	1870	1870	0
352	20250212	154500	12695155331	1870	1870	1870	1870	0
353	20250212	154400	12695155331	1870	1870	1870	1870	0
354	20250212	154300	12695155331	1870	1870	1870	1870	0
355	20250212	154200	12695155331	1870	1870	1870	1870	0
356	20250212	154100	12695155331	1870	1870	1870	1870	0
357	20250212	154000	12695155331	1870	1870	1870	1870	0
358	20250212	153900	12695155331	1870	1870	1870	1870	0
359	20250212	153800	12695155331	1870	1870	1870	1870	0
360	20250212	153700	12695155331	1870	1870	1870	1870	0
361	20250212	153600	12695155331	1870	1870	1870	1870	0
362	20250212	153500	12695155331	1870	1870	1870	1870	23499
363	20250212	153400	12695155331	1870	1870	1870	1870	0
364	20250212	153300	12695155331	1870	1870	1870	1870	0
365	20250212	153200	12695155331	1870	1870	1870	1870	0
366	20250212	153100	12695155331	1870	1870	1870	1870	0
367	20250212	153000	12695155331	1870	1870	1870	1870	23499
368	20250212	152900	12651212201	1868	1868	1868	1868	0
369	20250212	152800	12651212201	1868	1868	1868	1868	0
370	20250212	152700	12651212201	1868	1868	1868	1868	0
371	20250212	152600	12651212201	1868	1868	1868	1868	0
372	20250212	152500	12651212201	1868	1868	1868	1868	0
373	20250212	152400	12651212201	1868	1868	1868	1868	0
374	20250212	152300	12651212201	1868	1868	1868	1868	0
375	20250212	152200	12651212201	1868	1868	1868	1868	0
376	20250212	152100	12651212201	1868	1868	1868	1868	0
377	20250212	152000	12651212201	1868	1868	1868	1868	0
378	20250212	151900	12651212201	1868	1883	1883	1868	8365
379	20250212	151800	12635561370	1883	1879	1883	1873	5269
380	20250212	151700	12625674388	1880	1886	1886	1878	635
381	20250212	151600	12624477401	1886	1887	1887	1877	1071
382	20250212	151500	12622458145	1887	1876	1888	1876	7051
383	20250212	151400	12609203764	1876	1887	1887	1876	8085
384	20250212	151300	12593997397	1887	1887	1888	1885	500
385	20250212	151200	12593053900	1885	1888	1888	1885	2011
386	20250212	151100	12589257162	1884	1888	1888	1883	5327
387	20250212	151000	12579213676	1888	1883	1888	1883	5232
388	20250212	150900	12569356446	1883	1883	1888	1883	894
389	20250212	150800	12567670094	1883	1886	1888	1883	629
390	20250212	150700	12566483975	1886	1889	1889	1886	969
391	20250212	150600	12564654550	1889	1889	1889	1883	6441
392	20250212	150500	12552496885	1888	1879	1888	1879	4973
393	20250212	150400	12543121694	1879	1878	1881	1878	2590
394	20250212	150300	12538256047	1878	1882	1882	1878	599
395	20250212	150200	12537130460	1876	1882	1882	1873	5200
396	20250212	150100	12527367619	1883	1872	1883	1868	12155
397	20250212	150000	12504540053	1865	1864	1872	1864	102
398	20250212	145900	12504349817	1864	1863	1872	1861	3985
399	20250212	145800	12496913509	1863	1873	1873	1863	354
400	20250212	145700	12496251487	1873	1863	1873	1861	1781
401	20250212	145600	12492925770	1863	1872	1872	1863	8817
402	20250212	145500	12476485453	1865	1872	1872	1865	909
403	20250212	145400	12474784026	1862	1862	1874	1862	586
404	20250212	145300	12473688992	1878	1859	1880	1852	20862
405	20250212	145200	12434896411	1851	1863	1863	1850	25610
406	20250212	145100	12387353252	1861	1892	1892	1860	14927
407	20250212	145000	12359248469	1892	1907	1907	1892	26571
408	20250212	144900	12308744230	1908	1910	1910	1907	5903
409	20250212	144800	12297478327	1910	1912	1913	1910	2541
410	20250212	144700	12292621568	1912	1913	1913	1912	2094
411	20250212	144600	12288616446	1913	1911	1914	1911	1654
412	20250212	144500	12285453547	1914	1910	1914	1910	1720
413	20250212	144400	12282167029	1910	1911	1911	1910	831
414	20250212	144300	12280579574	1911	1914	1914	1911	589
415	20250212	144200	12279452234	1909	1910	1910	1909	2000
416	20250212	144100	12275634228	1908	1908	1909	1906	7899
417	20250212	144000	12260559243	1908	1911	1911	1908	4042
418	20250212	143900	12252842546	1909	1911	1911	1909	316
419	20250212	143800	12252239175	1914	1913	1914	1907	10529
420	20250212	143700	12232124996	1913	1915	1915	1912	3671
421	20250212	143600	12225097024	1912	1913	1920	1908	2212
422	20250212	143500	12220870028	1912	1932	1932	1912	20989
423	20250212	143400	12180613525	1931	1940	1940	1931	13266
424	20250212	143300	12154934278	1940	1945	1945	1940	12337
425	20250212	143200	12130970016	1945	1950	1950	1945	137
426	20250212	143100	12130702901	1950	1945	1950	1944	428
427	20250212	143000	12129870302	1945	1951	1951	1945	1579
428	20250212	142900	12126798496	1951	1946	1951	1946	1960
429	20250212	142800	12122977781	1951	1949	1951	1945	1384
430	20250212	142700	12120281853	1949	1949	1950	1949	2722
431	20250212	142600	12114975978	1945	1948	1948	1945	5081
432	20250212	142500	12105093025	1949	1949	1949	1949	5610
433	20250212	142400	12094159135	1949	1949	1949	1949	0
434	20250212	142300	12094159135	1949	1952	1952	1949	11551
435	20250212	142200	12071631124	1952	1951	1954	1950	17299
436	20250212	142100	12037869176	1951	1958	1958	1951	6157
437	20250212	142000	12025831871	1959	1965	1965	1958	17701
438	20250212	141900	11991132014	1966	1970	1970	1966	3528
439	20250212	141800	11984186556	1970	1970	1971	1970	626
440	20250212	141700	11982953034	1971	1971	1971	1971	947
441	20250212	141600	11981086497	1971	1973	1973	1971	1803
442	20250212	141500	11977531210	1972	1975	1975	1972	1708
443	20250212	141400	11974161496	1975	1974	1975	1974	159
444	20250212	141300	11973847530	1974	1973	1975	1972	1571
445	20250212	141200	11970746146	1974	1974	1974	1974	111
446	20250212	141100	11970527032	1975	1973	1975	1970	4493
447	20250212	141000	11961672674	1975	1976	1976	1973	8837
448	20250212	140900	11944219062	1976	1980	1980	1976	5176
449	20250212	140800	11933975727	1980	1986	1986	1980	3066
450	20250212	140700	11927899910	1986	1987	1987	1986	1188
451	20250212	140600	11925540517	1987	1989	1989	1987	518
452	20250212	140500	11924510229	1989	1988	1989	1988	5496
453	20250212	140400	11913583185	1990	1990	1990	1990	135
454	20250212	140300	11913314535	1990	1990	1992	1990	213
455	20250212	140200	11912890659	1990	1989	1990	1989	723
456	20250212	140100	11911452589	1990	1990	1990	1990	273
457	20250212	140000	11910909319	1992	1992	1992	1992	314
458	20250212	135900	11910283831	1992	1992	1992	1992	250
459	20250212	135800	11909785831	1992	1990	1992	1985	827
460	20250212	135700	11908139884	1990	1991	1992	1990	1428
461	20250212	135600	11905295311	1992	1985	1992	1985	794
462	20250212	135500	11903715923	1990	1982	1990	1982	852
463	20250212	135400	11902027169	1991	1983	1992	1981	578
464	20250212	135300	11900881997	1994	1994	1994	1994	0
465	20250212	135200	11900881997	1994	1994	1994	1994	0
466	20250212	135100	11900881997	1994	1981	1994	1981	1446
467	20250212	135000	11898016303	1981	1990	1990	1981	1281
468	20250212	134900	11895476054	1984	1985	1990	1984	828
469	20250212	134800	11893832864	1984	1983	1984	1983	252
470	20250212	134700	11893332898	1984	1984	1984	1984	415
471	20250212	134600	11892509538	1983	1980	1983	1980	322
472	20250212	134500	11891871963	1981	1985	1985	1981	487
473	20250212	134400	11890905884	1985	1981	1985	1980	2270
474	20250212	134300	11886408614	1981	1983	1991	1980	9384
475	20250212	134200	11867806626	1988	1988	1988	1983	306
476	20250212	134100	11867198986	1983	1980	1991	1980	5675
477	20250212	134000	11855949222	1984	1978	1995	1978	18690
478	20250212	133900	11818868738	1980	1977	1980	1977	2804
479	20250212	133800	11813325224	1976	1978	1978	1976	5109
480	20250212	133700	11803224466	1978	1981	1982	1978	4892
481	20250212	133600	11793541657	1981	1982	1982	1981	163
482	20250212	133500	11793218601	1982	1980	1983	1979	1106
483	20250212	133400	11791029803	1981	1981	1981	1980	4188
484	20250212	133300	11782734720	1979	1979	1979	1979	0
485	20250212	133200	11782734720	1979	1980	1981	1979	3089
486	20250212	133100	11776616960	1980	1981	1981	1980	1400
487	20250212	133000	11773843729	1981	1981	1981	1978	6612
488	20250212	132900	11760753601	1981	1982	1982	1980	4243
489	20250212	132800	11752346987	1982	1982	1982	1982	433
490	20250212	132700	11751488781	1982	1982	1982	1980	289
491	20250212	132600	11750916258	1982	1983	1984	1982	591
492	20250212	132500	11749744317	1983	1983	1983	1983	100
493	20250212	132400	11749546017	1983	1983	1983	1983	661
494	20250212	132300	11748235254	1983	1981	1983	1981	2826
495	20250212	132200	11742636922	1980	1983	1984	1979	11802
496	20250212	132100	11719258623	1984	1984	1984	1984	6201
497	20250212	132000	11706955839	1982	1981	1982	1981	1719
498	20250212	131900	11703550398	1981	1985	1985	1981	7955
499	20250212	131800	11687777948	1985	1986	1986	1985	1500
500	20250212	131700	11684800349	1986	1993	1993	1986	3106
501	20250212	131600	11678631626	1985	1985	1985	1985	14
502	20250212	131500	11678603836	1985	1985	1985	1985	1230
503	20250212	131400	11676162286	1995	1994	1995	1985	1774
504	20250212	131300	11672628079	1985	1984	1985	1984	4137
505	20250212	131200	11664417371	1984	1984	1985	1983	1733
506	20250212	131100	11660979509	1985	1983	1985	1983	1170
507	20250212	131000	11658658238	1985	1985	1986	1983	5742
508	20250212	130900	11647265700	1985	1985	1988	1985	547
509	20250212	130800	11646179887	1986	1990	1990	1986	4536
510	20250212	130700	11637164872	1997	1990	1997	1988	2918
511	20250212	130600	11631360699	1990	1991	1991	1990	1246
512	20250212	130500	11628880519	1991	1991	1991	1991	3
513	20250212	130400	11628874546	1991	1995	1995	1991	4119
514	20250212	130300	11620667114	1999	2000	2000	1995	7468
515	20250212	130200	11605754340	2000	2000	2000	1999	2224
516	20250212	130100	11601307340	2005	2000	2005	2000	40
517	20250212	130000	11601227335	2000	2000	2000	2000	246
518	20250212	125900	11600735335	2000	2000	2000	2000	18
519	20250212	125800	11600699335	2000	2005	2005	2000	279
520	20250212	125700	11600141290	2000	1999	2000	1999	945
521	20250212	125600	11598251590	2000	2000	2005	2000	3059
522	20250212	125500	11592133580	2000	2000	2005	2000	2054
523	20250212	125400	11588024885	2005	2005	2005	2005	63
524	20250212	125300	11587898570	2005	2000	2005	2000	3387
525	20250212	125200	11581124565	2005	2005	2005	2005	71
526	20250212	125100	11580982210	2000	2005	2005	2000	2016
527	20250212	125000	11576940135	2005	2005	2005	2000	130
528	20250212	124900	11576679490	2005	1996	2005	1996	2419
529	20250212	124800	11571845703	1996	1996	1997	1996	1950
530	20250212	124700	11567951693	1999	2000	2000	1999	2453
531	20250212	124600	11563047224	2000	1998	2000	1998	2971
532	20250212	124500	11557107163	1998	1991	1998	1991	401
533	20250212	124400	11556307785	1995	1990	1995	1990	413
534	20250212	124300	11555485881	1990	1990	1991	1989	1239
535	20250212	124200	11553020809	1990	1990	1991	1990	560
536	20250212	124100	11551906359	1989	1990	1990	1989	106
537	20250212	124000	11551695524	1989	1989	1991	1989	298
538	20250212	123900	11551102800	1989	1988	1989	1988	2207
539	20250212	123800	11546715282	1987	1987	1988	1986	2837
540	20250212	123700	11541077587	1986	1988	1988	1985	5800
541	20250212	123600	11529560045	1987	1988	1988	1987	1011
542	20250212	123500	11527551107	1988	1988	1988	1988	2117
543	20250212	123400	11523342511	1988	1990	1990	1988	1734
544	20250212	123300	11519894162	1990	1992	1992	1990	5905
545	20250212	123200	11508141288	1992	1992	1992	1991	1863
546	20250212	123100	11504430514	1992	1992	1993	1992	92
547	20250212	123000	11504247249	2000	1992	2005	1991	1540
548	20250212	122900	11501173053	1991	1991	1991	1991	225
549	20250212	122800	11500725078	1990	1997	1997	1990	5873
550	20250212	122700	11489022250	1998	2000	2000	1998	106
551	20250212	122600	11488810252	1997	1995	2000	1995	874
552	20250212	122500	11487066615	2005	1995	2005	1995	1210
553	20250212	122400	11484647140	1994	1996	1996	1994	2845
554	20250212	122300	11478970768	1996	1996	1996	1995	3875
555	20250212	122200	11471239796	1995	2000	2005	1995	16133
556	20250212	122100	11438996667	2005	2010	2010	2005	4361
557	20250212	122000	11430250387	2010	2010	2010	2005	1104
558	20250212	121900	11428032827	2010	2010	2010	2005	178
559	20250212	121800	11427675132	2010	2000	2010	2000	1524
560	20250212	121700	11424620062	2000	2015	2015	2000	5399
561	20250212	121600	11413791387	2015	2020	2020	2010	6250
562	20250212	121500	11401207937	2020	2025	2030	2015	27043
563	20250212	121400	11346548437	2025	2015	2030	2010	20094
564	20250212	121300	11305964132	2015	2010	2030	2005	45172
565	20250212	121200	11214831662	2015	1995	2015	1994	13013
566	20250212	121100	11188720020	1995	1995	1996	1993	3442
567	20250212	121000	11181853285	1993	1995	1995	1990	737
568	20250212	120900	11180384929	1990	1994	1996	1990	468
569	20250212	120800	11179452899	1994	1991	1994	1991	74
570	20250212	120700	11179305487	1991	1995	1995	1991	4574
571	20250212	120600	11170196395	1995	1994	1995	1992	283
572	20250212	120500	11169632131	1995	1995	1995	1995	409
573	20250212	120400	11168816176	1996	1996	1996	1989	3037
574	20250212	120300	11162771796	1996	1992	1996	1990	4103
575	20250212	120200	11154605014	1994	1995	1997	1991	2853
576	20250212	120100	11148916901	1995	1995	1995	1993	1136
577	20250212	120000	11146651806	1993	1989	1993	1989	671
578	20250212	115900	11145315440	1989	1990	1995	1989	2818
579	20250212	115800	11139704364	1992	1993	1994	1989	1235
580	20250212	115700	11137245780	1990	1994	1998	1990	2237
581	20250212	115600	11132786653	1994	1992	1994	1991	677
582	20250212	115500	11131437518	1992	1990	1999	1990	1177
583	20250212	115400	11129091268	1990	1990	1992	1989	1929
584	20250212	115300	11125253295	1991	1995	1995	1990	382
585	20250212	115200	11124492330	1994	1995	2000	1988	1672
586	20250212	115100	11121156552	1995	1996	1997	1988	1464
587	20250212	115000	11118238877	1987	1988	1995	1986	8626
588	20250212	114900	11101096456	1988	1990	1990	1985	11246
589	20250212	114800	11078764453	1992	1987	1992	1984	28447
590	20250212	114700	11022245572	1985	1996	1998	1985	47626
591	20250212	114600	10927336678	1998	2000	2000	1996	10896
592	20250212	114500	10905569223	1998	2010	2010	1998	11889
593	20250212	114400	10881783467	2010	2010	2015	2005	5440
594	20250212	114300	10870866852	2010	2010	2010	2005	876
595	20250212	114200	10869108767	2010	2005	2010	2000	1805
596	20250212	114100	10865490882	2005	2005	2005	1999	2244
597	20250212	114000	10861002772	2000	2005	2005	2000	4821
598	20250212	113900	10851359027	1999	2000	2005	1999	2741
599	20250212	113800	10845871811	2010	2005	2010	2000	7330
600	20250212	113700	10831206006	2000	2005	2005	2000	1283
601	20250212	113600	10828636891	2005	2000	2005	2000	3242
602	20250212	113500	10822152756	2000	2005	2010	2000	4204
603	20250212	113400	10813737216	2005	2005	2010	2000	1911
604	20250212	113300	10809909211	2010	2010	2015	2010	4921
605	20250212	113200	10800017971	2010	2000	2010	2000	3148
606	20250212	113100	10793701891	1999	2000	2000	1998	722
607	20250212	113000	10792258223	2000	2005	2010	1996	12064
608	20250212	112900	10768137975	2000	2025	2025	1999	19669
609	20250212	112800	10728633889	2020	2020	2025	2005	9031
610	20250212	112700	10710434089	2005	2010	2025	1994	4763
611	20250212	112600	10700842862	1999	2015	2020	1990	32773
612	20250212	112500	10635234622	2010	1998	2040	1998	38356
613	20250212	112400	10557835612	1998	1987	1998	1982	11146
614	20250212	112300	10535664896	1986	2025	2025	1985	69377
615	20250212	112200	10396940153	2015	2025	2035	2015	14496
616	20250212	112100	10367618298	2025	2055	2055	2020	24874
617	20250212	112000	10317139923	2055	2060	2060	2040	17525
618	20250212	111900	10281236768	2055	2055	2060	2055	7476
619	20250212	111800	10265873328	2060	2050	2060	2050	5936
620	20250212	111700	10253687608	2050	2070	2075	2050	27316
621	20250212	111600	10197308518	2070	2090	2090	2065	29553
622	20250212	111500	10136023813	2090	2095	2100	2090	2408
623	20250212	111400	10130975138	2095	2105	2105	2095	1118
624	20250212	111300	10128626653	2095	2100	2105	2095	1072
625	20250212	111200	10126380568	2100	2100	2100	2095	1508
626	20250212	111100	10123220923	2100	2095	2105	2095	544
627	20250212	111000	10122078813	2090	2095	2095	2090	5020
628	20250212	110900	10111567228	2095	2105	2105	2095	2034
629	20250212	110800	10107304213	2100	2105	2110	2100	2982
630	20250212	110700	10101036243	2110	2110	2110	2105	804
631	20250212	110600	10099343048	2110	2105	2115	2105	4985
632	20250212	110500	10088849263	2110	2120	2120	2110	5110
633	20250212	110400	10078051463	2120	2115	2120	2115	62
634	20250212	110300	10077920323	2110	2120	2120	2110	128
635	20250212	110200	10077649033	2120	2105	2120	2100	7494
636	20250212	110100	10061878973	2115	2110	2115	2105	3076
637	20250212	110000	10055393548	2115	2115	2120	2115	339
638	20250212	105900	10054676538	2115	2110	2115	2110	1968
639	20250212	105800	10050523528	2105	2105	2110	2105	4961
640	20250212	105700	10040079243	2105	2105	2110	2105	811
641	20250212	105600	10038372078	2105	2110	2115	2105	1952
642	20250212	105500	10034253303	2115	2115	2115	2110	3615
643	20250212	105400	10026620018	2115	2110	2115	2110	1385
644	20250212	105300	10023691938	2105	2105	2110	2105	2790
645	20250212	105200	10017817303	2105	2110	2120	2105	6970
646	20250212	105100	10003143308	2110	2120	2135	2110	10493
647	20250212	105000	9980954358	2120	2130	2140	2110	11412
648	20250212	104900	9956754113	2140	2135	2150	2130	16848
649	20250212	104800	9920726253	2145	2130	2145	2130	5445
650	20250212	104700	9909069923	2135	2135	2135	2130	1475
651	20250212	104600	9905922908	2130	2140	2140	2125	6091
652	20250212	104500	9892925803	2135	2125	2145	2120	3595
653	20250212	104400	9885247668	2120	2125	2125	2120	1098
654	20250212	104300	9882918383	2120	2130	2130	2120	3102
655	20250212	104200	9876333283	2125	2140	2140	2120	12500
656	20250212	104100	9849693603	2135	2105	2150	2100	34007
657	20250212	104000	9777483073	2100	2090	2105	2090	10587
658	20250212	103900	9755314743	2090	2100	2100	2085	15161
659	20250212	103800	9723596653	2100	2115	2115	2100	23276
660	20250212	103700	9674632573	2110	2125	2130	2110	13379
661	20250212	103600	9646314618	2120	2130	2130	2120	5439
662	20250212	103500	9634760998	2130	2130	2135	2130	2252
663	20250212	103400	9629964213	2130	2140	2140	2130	2853
664	20250212	103300	9623873408	2130	2140	2140	2130	10290
665	20250212	103200	9601913443	2140	2145	2145	2140	6239
666	20250212	103100	9588533028	2145	2145	2150	2145	1656
667	20250212	103000	9584980673	2145	2150	2150	2145	4261
668	20250212	102900	9575829483	2155	2155	2170	2150	20972
669	20250212	102800	9530502103	2150	2145	2155	2145	5239
670	20250212	102700	9519244668	2150	2150	2150	2140	5008
671	20250212	102600	9508491438	2145	2150	2155	2140	8596
672	20250212	102500	9490045353	2150	2140	2150	2140	8761
673	20250212	102400	9471263588	2140	2135	2140	2130	9399
674	20250212	102300	9451200023	2135	2125	2140	2125	10287
675	20250212	102200	9429314973	2125	2130	2130	2125	2786
676	20250212	102100	9423391628	2135	2130	2135	2130	4534
677	20250212	102000	9413734143	2130	2140	2145	2130	11172
678	20250212	101900	9389860353	2140	2145	2150	2140	5760
679	20250212	101800	9377505533	2145	2140	2145	2140	4224
680	20250212	101700	9368465853	2140	2135	2140	2130	6664
681	20250212	101600	9354247033	2135	2130	2135	2130	3773
682	20250212	101500	9346210423	2130	2130	2135	2125	8344
683	20250212	101400	9328433858	2130	2140	2145	2130	4340
684	20250212	101300	9319163293	2145	2140	2155	2135	11345
685	20250212	101200	9294794143	2140	2125	2140	2125	7881
686	20250212	101100	9277972998	2135	2135	2145	2120	7700
687	20250212	101000	9261562033	2135	2135	2140	2125	10792
688	20250212	100900	9238583823	2135	2125	2140	2120	14590
689	20250212	100800	9207561453	2125	2135	2140	2125	13035
690	20250212	100700	9179785648	2130	2140	2145	2125	12552
691	20250212	100600	9153038333	2145	2150	2160	2140	11257
692	20250212	100500	9128874543	2160	2160	2160	2130	24309
693	20250212	100400	9076740488	2150	2155	2165	2150	13017
694	20250212	100300	9048742288	2155	2160	2170	2150	14343
695	20250212	100200	9017835368	2165	2180	2185	2165	9904
696	20250212	100100	8996335483	2180	2170	2185	2170	15103
697	20250212	100000	8963475153	2175	2170	2175	2165	3114
698	20250212	095900	8956720428	2180	2165	2180	2165	9000
699	20250212	095800	8937163348	2170	2170	2170	2165	7427
700	20250212	095700	8921077268	2170	2175	2175	2165	12111
701	20250212	095600	8894820913	2170	2190	2190	2165	12058
702	20250212	095500	8868625468	2190	2190	2220	2180	75278
703	20250212	095400	8702656448	2180	2165	2190	2155	30696
704	20250212	095300	8635902078	2160	2145	2165	2130	30279
705	20250212	095200	8570994373	2145	2150	2150	2140	10455
706	20250212	095100	8548599153	2150	2155	2160	2150	5959
707	20250212	095000	8535785978	2155	2150	2160	2140	14214
708	20250212	094900	8505241633	2145	2140	2160	2140	16721
709	20250212	094800	8469271433	2140	2180	2180	2135	44882
710	20250212	094700	8372561148	2180	2175	2190	2170	21779
711	20250212	094600	8325198658	2175	2190	2190	2165	48168
712	20250212	094500	8220572448	2195	2215	2225	2190	15275
713	20250212	094400	8186848258	2215	2185	2240	2180	35678
714	20250212	094300	8107884248	2180	2190	2195	2175	25499
715	20250212	094200	8052233023	2195	2200	2200	2185	20752
716	20250212	094100	8006746958	2200	2200	2210	2195	11483
717	20250212	094000	7981487493	2200	2230	2230	2195	36744
718	20250212	093900	7900390523	2225	2245	2250	2220	33195
719	20250212	093800	7826245533	2245	2225	2280	2215	110956
720	20250212	093700	7575898073	2225	2220	2250	2195	70891
721	20250212	093600	7418106433	2220	2200	2235	2195	53973
722	20250212	093500	7298717373	2195	2190	2215	2175	35266
723	20250212	093400	7221379423	2175	2215	2225	2175	69546
724	20250212	093300	7068376298	2210	2275	2275	2205	147793
725	20250212	093200	6738063408	2270	2285	2320	2265	253271
726	20250212	093100	6157522028	2290	2245	2295	2245	116967
727	20250212	093000	5891625763	2255	2255	2290	2240	121074
728	20250212	092900	5617452983	2250	2250	2265	2235	113008
729	20250212	092800	5362892373	2255	2240	2260	2225	141212
730	20250212	092700	5045122378	2235	2240	2250	2200	121407
731	20250212	092600	4773961948	2235	2165	2245	2160	130515
732	20250212	092500	4484925283	2165	2175	2190	2165	20399
733	20250212	092400	4440568463	2195	2180	2210	2170	28799
734	20250212	092300	4377588133	2175	2200	2205	2170	46601
735	20250212	092200	4275739943	2200	2210	2210	2160	58521
736	20250212	092100	4148171118	2205	2220	2255	2205	136232
737	20250212	092000	3843896673	2220	2185	2220	2165	53891
738	20250212	091900	3725762988	2190	2190	2215	2155	88002
739	20250212	091800	3534185093	2195	2210	2215	2185	55507
740	20250212	091700	3412162683	2215	2235	2295	2200	308295
741	20250212	091600	2719927718	2235	2205	2250	2195	216973
742	20250212	091500	2237691253	2210	2105	2225	2105	257446
743	20250212	091400	1674328543	2105	2070	2120	2070	66945
744	20250212	091300	1534007158	2070	2120	2130	2070	92967
745	20250212	091200	1339082253	2120	2120	2170	2105	93795
746	20250212	091100	1138749968	2125	2160	2170	2100	134230
747	20250212	091000	853977423	2160	2165	2170	2120	128459
748	20250212	090900	577054703	2155	2155	2155	2155	0
749	20250212	090800	577054703	2155	2095	2155	2095	72619
750	20250212	090700	422675803	2090	1972	2100	1972	126472
751	20250212	090600	163057130	1961	1960	1972	1955	7400
752	20250212	090500	148508545	1960	1952	1977	1952	19938
753	20250212	090400	109373683	1952	1928	1952	1928	7307
754	20250212	090300	95179758	1928	1935	1939	1928	5887
755	20250212	090200	83811503	1935	1940	1951	1928	13022
756	20250212	090100	58574777	1940	1934	1958	1934	14563
757	20250212	090000	30098756	1934	1960	1960	1922	15374