KissMeData/452430/min/candle-20250219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250219	215500	4830363560	18700	18700	18700	18700	3352
3	20250219	215400	4830363560	18700	18700	18700	18700	0
4	20250219	215300	4830363560	18700	18700	18700	18700	0
5	20250219	215200	4830363560	18700	18700	18700	18700	0
6	20250219	215100	4830363560	18700	18700	18700	18700	0
7	20250219	215000	4830363560	18700	18700	18700	18700	0
8	20250219	214900	4830363560	18700	18700	18700	18700	0
9	20250219	214800	4830363560	18700	18700	18700	18700	0
10	20250219	214700	4830363560	18700	18700	18700	18700	0
11	20250219	214600	4830363560	18700	18700	18700	18700	0
12	20250219	214500	4830363560	18700	18700	18700	18700	0
13	20250219	214400	4830363560	18700	18700	18700	18700	0
14	20250219	214300	4830363560	18700	18700	18700	18700	0
15	20250219	214200	4830363560	18700	18700	18700	18700	0
16	20250219	214100	4830363560	18700	18700	18700	18700	0
17	20250219	214000	4830363560	18700	18700	18700	18700	0
18	20250219	213900	4830363560	18700	18700	18700	18700	0
19	20250219	213800	4830363560	18700	18700	18700	18700	0
20	20250219	213700	4830363560	18700	18700	18700	18700	0
21	20250219	213600	4830363560	18700	18700	18700	18700	0
22	20250219	213500	4830363560	18700	18700	18700	18700	0
23	20250219	213400	4830363560	18700	18700	18700	18700	0
24	20250219	213300	4830363560	18700	18700	18700	18700	0
25	20250219	213200	4830363560	18700	18700	18700	18700	0
26	20250219	213100	4830363560	18700	18700	18700	18700	0
27	20250219	213000	4830363560	18700	18700	18700	18700	0
28	20250219	212900	4830363560	18700	18700	18700	18700	0
29	20250219	212800	4830363560	18700	18700	18700	18700	0
30	20250219	212700	4830363560	18700	18700	18700	18700	0
31	20250219	212600	4830363560	18700	18700	18700	18700	0
32	20250219	212500	4830363560	18700	18700	18700	18700	3352
33	20250219	212400	4830363560	18700	18700	18700	18700	0
34	20250219	212300	4830363560	18700	18700	18700	18700	0
35	20250219	212200	4830363560	18700	18700	18700	18700	0
36	20250219	212100	4830363560	18700	18700	18700	18700	0
37	20250219	212000	4830363560	18700	18700	18700	18700	0
38	20250219	211900	4830363560	18700	18700	18700	18700	0
39	20250219	211800	4830363560	18700	18700	18700	18700	0
40	20250219	211700	4830363560	18700	18700	18700	18700	0
41	20250219	211600	4830363560	18700	18700	18700	18700	0
42	20250219	211500	4830363560	18700	18700	18700	18700	0
43	20250219	211400	4830363560	18700	18700	18700	18700	0
44	20250219	211300	4830363560	18700	18700	18700	18700	0
45	20250219	211200	4830363560	18700	18700	18700	18700	0
46	20250219	211100	4830363560	18700	18700	18700	18700	0
47	20250219	211000	4830363560	18700	18700	18700	18700	0
48	20250219	210900	4830363560	18700	18700	18700	18700	0
49	20250219	210800	4830363560	18700	18700	18700	18700	0
50	20250219	210700	4830363560	18700	18700	18700	18700	0
51	20250219	210600	4830363560	18700	18700	18700	18700	0
52	20250219	210500	4830363560	18700	18700	18700	18700	0
53	20250219	210400	4830363560	18700	18700	18700	18700	0
54	20250219	210300	4830363560	18700	18700	18700	18700	0
55	20250219	210200	4830363560	18700	18700	18700	18700	0
56	20250219	210100	4830363560	18700	18700	18700	18700	0
57	20250219	210000	4830363560	18700	18700	18700	18700	0
58	20250219	205900	4830363560	18700	18700	18700	18700	0
59	20250219	205800	4830363560	18700	18700	18700	18700	0
60	20250219	205700	4830363560	18700	18700	18700	18700	0
61	20250219	205600	4830363560	18700	18700	18700	18700	0
62	20250219	205500	4830363560	18700	18700	18700	18700	3352
63	20250219	205400	4830363560	18700	18700	18700	18700	0
64	20250219	205300	4830363560	18700	18700	18700	18700	0
65	20250219	205200	4830363560	18700	18700	18700	18700	0
66	20250219	205100	4830363560	18700	18700	18700	18700	0
67	20250219	205000	4830363560	18700	18700	18700	18700	0
68	20250219	204900	4830363560	18700	18700	18700	18700	0
69	20250219	204800	4830363560	18700	18700	18700	18700	0
70	20250219	204700	4830363560	18700	18700	18700	18700	0
71	20250219	204600	4830363560	18700	18700	18700	18700	0
72	20250219	204500	4830363560	18700	18700	18700	18700	0
73	20250219	204400	4830363560	18700	18700	18700	18700	0
74	20250219	204300	4830363560	18700	18700	18700	18700	0
75	20250219	204200	4830363560	18700	18700	18700	18700	0
76	20250219	204100	4830363560	18700	18700	18700	18700	0
77	20250219	204000	4830363560	18700	18700	18700	18700	0
78	20250219	203900	4830363560	18700	18700	18700	18700	0
79	20250219	203800	4830363560	18700	18700	18700	18700	0
80	20250219	203700	4830363560	18700	18700	18700	18700	0
81	20250219	203600	4830363560	18700	18700	18700	18700	0
82	20250219	203500	4830363560	18700	18700	18700	18700	0
83	20250219	203400	4830363560	18700	18700	18700	18700	0
84	20250219	203300	4830363560	18700	18700	18700	18700	0
85	20250219	203200	4830363560	18700	18700	18700	18700	0
86	20250219	203100	4830363560	18700	18700	18700	18700	0
87	20250219	203000	4830363560	18700	18700	18700	18700	0
88	20250219	202900	4830363560	18700	18700	18700	18700	0
89	20250219	202800	4830363560	18700	18700	18700	18700	0
90	20250219	202700	4830363560	18700	18700	18700	18700	0
91	20250219	202600	4830363560	18700	18700	18700	18700	0
92	20250219	202500	4830363560	18700	18700	18700	18700	3352
93	20250219	202400	4830363560	18700	18700	18700	18700	0
94	20250219	202300	4830363560	18700	18700	18700	18700	0
95	20250219	202200	4830363560	18700	18700	18700	18700	0
96	20250219	202100	4830363560	18700	18700	18700	18700	0
97	20250219	202000	4830363560	18700	18700	18700	18700	0
98	20250219	201900	4830363560	18700	18700	18700	18700	0
99	20250219	201800	4830363560	18700	18700	18700	18700	0
100	20250219	201700	4830363560	18700	18700	18700	18700	0
101	20250219	201600	4830363560	18700	18700	18700	18700	0
102	20250219	201500	4830363560	18700	18700	18700	18700	0
103	20250219	201400	4830363560	18700	18700	18700	18700	0
104	20250219	201300	4830363560	18700	18700	18700	18700	0
105	20250219	201200	4830363560	18700	18700	18700	18700	0
106	20250219	201100	4830363560	18700	18700	18700	18700	0
107	20250219	201000	4830363560	18700	18700	18700	18700	0
108	20250219	200900	4830363560	18700	18700	18700	18700	0
109	20250219	200800	4830363560	18700	18700	18700	18700	0
110	20250219	200700	4830363560	18700	18700	18700	18700	0
111	20250219	200600	4830363560	18700	18700	18700	18700	0
112	20250219	200500	4830363560	18700	18700	18700	18700	0
113	20250219	200400	4830363560	18700	18700	18700	18700	0
114	20250219	200300	4830363560	18700	18700	18700	18700	0
115	20250219	200200	4830363560	18700	18700	18700	18700	0
116	20250219	200100	4830363560	18700	18700	18700	18700	0
117	20250219	200000	4830363560	18700	18700	18700	18700	0
118	20250219	195900	4830363560	18700	18700	18700	18700	0
119	20250219	195800	4830363560	18700	18700	18700	18700	0
120	20250219	195700	4830363560	18700	18700	18700	18700	0
121	20250219	195600	4830363560	18700	18700	18700	18700	0
122	20250219	195500	4830363560	18700	18700	18700	18700	3352
123	20250219	195400	4830363560	18700	18700	18700	18700	0
124	20250219	195300	4830363560	18700	18700	18700	18700	0
125	20250219	195200	4830363560	18700	18700	18700	18700	0
126	20250219	195100	4830363560	18700	18700	18700	18700	0
127	20250219	195000	4830363560	18700	18700	18700	18700	0
128	20250219	194900	4830363560	18700	18700	18700	18700	0
129	20250219	194800	4830363560	18700	18700	18700	18700	0
130	20250219	194700	4830363560	18700	18700	18700	18700	0
131	20250219	194600	4830363560	18700	18700	18700	18700	0
132	20250219	194500	4830363560	18700	18700	18700	18700	0
133	20250219	194400	4830363560	18700	18700	18700	18700	0
134	20250219	194300	4830363560	18700	18700	18700	18700	0
135	20250219	194200	4830363560	18700	18700	18700	18700	0
136	20250219	194100	4830363560	18700	18700	18700	18700	0
137	20250219	194000	4830363560	18700	18700	18700	18700	0
138	20250219	193900	4830363560	18700	18700	18700	18700	0
139	20250219	193800	4830363560	18700	18700	18700	18700	0
140	20250219	193700	4830363560	18700	18700	18700	18700	0
141	20250219	193600	4830363560	18700	18700	18700	18700	0
142	20250219	193500	4830363560	18700	18700	18700	18700	0
143	20250219	193400	4830363560	18700	18700	18700	18700	0
144	20250219	193300	4830363560	18700	18700	18700	18700	0
145	20250219	193200	4830363560	18700	18700	18700	18700	0
146	20250219	193100	4830363560	18700	18700	18700	18700	0
147	20250219	193000	4830363560	18700	18700	18700	18700	0
148	20250219	192900	4830363560	18700	18700	18700	18700	0
149	20250219	192800	4830363560	18700	18700	18700	18700	0
150	20250219	192700	4830363560	18700	18700	18700	18700	0
151	20250219	192600	4830363560	18700	18700	18700	18700	0
152	20250219	192500	4830363560	18700	18700	18700	18700	3352
153	20250219	192400	4830363560	18700	18700	18700	18700	0
154	20250219	192300	4830363560	18700	18700	18700	18700	0
155	20250219	192200	4830363560	18700	18700	18700	18700	0
156	20250219	192100	4830363560	18700	18700	18700	18700	0
157	20250219	192000	4830363560	18700	18700	18700	18700	0
158	20250219	191900	4830363560	18700	18700	18700	18700	0
159	20250219	191800	4830363560	18700	18700	18700	18700	0
160	20250219	191700	4830363560	18700	18700	18700	18700	0
161	20250219	191600	4830363560	18700	18700	18700	18700	0
162	20250219	191500	4830363560	18700	18700	18700	18700	0
163	20250219	191400	4830363560	18700	18700	18700	18700	0
164	20250219	191300	4830363560	18700	18700	18700	18700	0
165	20250219	191200	4830363560	18700	18700	18700	18700	0
166	20250219	191100	4830363560	18700	18700	18700	18700	0
167	20250219	191000	4830363560	18700	18700	18700	18700	0
168	20250219	190900	4830363560	18700	18700	18700	18700	0
169	20250219	190800	4830363560	18700	18700	18700	18700	0
170	20250219	190700	4830363560	18700	18700	18700	18700	0
171	20250219	190600	4830363560	18700	18700	18700	18700	0
172	20250219	190500	4830363560	18700	18700	18700	18700	0
173	20250219	190400	4830363560	18700	18700	18700	18700	0
174	20250219	190300	4830363560	18700	18700	18700	18700	0
175	20250219	190200	4830363560	18700	18700	18700	18700	0
176	20250219	190100	4830363560	18700	18700	18700	18700	0
177	20250219	190000	4830363560	18700	18700	18700	18700	0
178	20250219	185900	4830363560	18700	18700	18700	18700	0
179	20250219	185800	4830363560	18700	18700	18700	18700	0
180	20250219	185700	4830363560	18700	18700	18700	18700	0
181	20250219	185600	4830363560	18700	18700	18700	18700	0
182	20250219	185500	4830363560	18700	18700	18700	18700	3352
183	20250219	185400	4830363560	18700	18700	18700	18700	0
184	20250219	185300	4830363560	18700	18700	18700	18700	0
185	20250219	185200	4830363560	18700	18700	18700	18700	0
186	20250219	185100	4830363560	18700	18700	18700	18700	0
187	20250219	185000	4830363560	18700	18700	18700	18700	0
188	20250219	184900	4830363560	18700	18700	18700	18700	0
189	20250219	184800	4830363560	18700	18700	18700	18700	0
190	20250219	184700	4830363560	18700	18700	18700	18700	0
191	20250219	184600	4830363560	18700	18700	18700	18700	0
192	20250219	184500	4830363560	18700	18700	18700	18700	0
193	20250219	184400	4830363560	18700	18700	18700	18700	0
194	20250219	184300	4830363560	18700	18700	18700	18700	0
195	20250219	184200	4830363560	18700	18700	18700	18700	0
196	20250219	184100	4830363560	18700	18700	18700	18700	0
197	20250219	184000	4830363560	18700	18700	18700	18700	0
198	20250219	183900	4830363560	18700	18700	18700	18700	0
199	20250219	183800	4830363560	18700	18700	18700	18700	0
200	20250219	183700	4830363560	18700	18700	18700	18700	0
201	20250219	183600	4830363560	18700	18700	18700	18700	0
202	20250219	183500	4830363560	18700	18700	18700	18700	0
203	20250219	183400	4830363560	18700	18700	18700	18700	0
204	20250219	183300	4830363560	18700	18700	18700	18700	0
205	20250219	183200	4830363560	18700	18700	18700	18700	0
206	20250219	183100	4830363560	18700	18700	18700	18700	0
207	20250219	183000	4830363560	18700	18700	18700	18700	0
208	20250219	182900	4830363560	18700	18700	18700	18700	0
209	20250219	182800	4830363560	18700	18700	18700	18700	0
210	20250219	182700	4830363560	18700	18700	18700	18700	0
211	20250219	182600	4830363560	18700	18700	18700	18700	0
212	20250219	182500	4830363560	18700	18700	18700	18700	3352
213	20250219	182400	4830363560	18700	18700	18700	18700	0
214	20250219	182300	4830363560	18700	18700	18700	18700	0
215	20250219	182200	4830363560	18700	18700	18700	18700	0
216	20250219	182100	4830363560	18700	18700	18700	18700	0
217	20250219	182000	4830363560	18700	18700	18700	18700	0
218	20250219	181900	4830363560	18700	18700	18700	18700	0
219	20250219	181800	4830363560	18700	18700	18700	18700	0
220	20250219	181700	4830363560	18700	18700	18700	18700	0
221	20250219	181600	4830363560	18700	18700	18700	18700	0
222	20250219	181500	4830363560	18700	18700	18700	18700	0
223	20250219	181400	4830363560	18700	18700	18700	18700	0
224	20250219	181300	4830363560	18700	18700	18700	18700	0
225	20250219	181200	4830363560	18700	18700	18700	18700	0
226	20250219	181100	4830363560	18700	18700	18700	18700	0
227	20250219	181000	4830363560	18700	18700	18700	18700	0
228	20250219	180900	4830363560	18700	18700	18700	18700	0
229	20250219	180800	4830363560	18700	18700	18700	18700	0
230	20250219	180700	4830363560	18700	18700	18700	18700	0
231	20250219	180600	4830363560	18700	18700	18700	18700	0
232	20250219	180500	4830363560	18700	18700	18700	18700	0
233	20250219	180400	4830363560	18700	18700	18700	18700	0
234	20250219	180300	4830363560	18700	18700	18700	18700	0
235	20250219	180200	4830363560	18700	18700	18700	18700	0
236	20250219	180100	4830363560	18700	18700	18700	18700	0
237	20250219	180000	4830363560	18700	18700	18700	18700	0
238	20250219	175900	4830363560	18700	18700	18700	18700	0
239	20250219	175800	4830363560	18700	18700	18700	18700	0
240	20250219	175700	4830363560	18700	18700	18700	18700	0
241	20250219	175600	4830363560	18700	18700	18700	18700	0
242	20250219	175500	4830363560	18700	18700	18700	18700	3352
243	20250219	175400	4830363560	18700	18700	18700	18700	0
244	20250219	175300	4830363560	18700	18700	18700	18700	0
245	20250219	175200	4830363560	18700	18700	18700	18700	0
246	20250219	175100	4830363560	18700	18700	18700	18700	0
247	20250219	175000	4830363560	18700	18700	18700	18700	0
248	20250219	174900	4830363560	18700	18700	18700	18700	0
249	20250219	174800	4830363560	18700	18700	18700	18700	0
250	20250219	174700	4830363560	18700	18700	18700	18700	0
251	20250219	174600	4830363560	18700	18700	18700	18700	0
252	20250219	174500	4830363560	18700	18700	18700	18700	0
253	20250219	174400	4830363560	18700	18700	18700	18700	0
254	20250219	174300	4830363560	18700	18700	18700	18700	0
255	20250219	174200	4830363560	18700	18700	18700	18700	0
256	20250219	174100	4830363560	18700	18700	18700	18700	0
257	20250219	174000	4830363560	18700	18700	18700	18700	0
258	20250219	173900	4830363560	18700	18700	18700	18700	0
259	20250219	173800	4830363560	18700	18700	18700	18700	0
260	20250219	173700	4830363560	18700	18700	18700	18700	0
261	20250219	173600	4830363560	18700	18700	18700	18700	0
262	20250219	173500	4830363560	18700	18700	18700	18700	0
263	20250219	173400	4830363560	18700	18700	18700	18700	0
264	20250219	173300	4830363560	18700	18700	18700	18700	0
265	20250219	173200	4830363560	18700	18700	18700	18700	0
266	20250219	173100	4830363560	18700	18700	18700	18700	0
267	20250219	173000	4830363560	18700	18700	18700	18700	0
268	20250219	172900	4830363560	18700	18700	18700	18700	0
269	20250219	172800	4830363560	18700	18700	18700	18700	0
270	20250219	172700	4830363560	18700	18700	18700	18700	0
271	20250219	172600	4830363560	18700	18700	18700	18700	0
272	20250219	172500	4830363560	18700	18700	18700	18700	3352
273	20250219	172400	4830363560	18700	18700	18700	18700	0
274	20250219	172300	4830363560	18700	18700	18700	18700	0
275	20250219	172200	4830363560	18700	18700	18700	18700	0
276	20250219	172100	4830363560	18700	18700	18700	18700	0
277	20250219	172000	4830363560	18700	18700	18700	18700	0
278	20250219	171900	4830363560	18700	18700	18700	18700	0
279	20250219	171800	4830363560	18700	18700	18700	18700	0
280	20250219	171700	4830363560	18700	18700	18700	18700	0
281	20250219	171600	4830363560	18700	18700	18700	18700	0
282	20250219	171500	4830363560	18700	18700	18700	18700	0
283	20250219	171400	4830363560	18700	18700	18700	18700	0
284	20250219	171300	4830363560	18700	18700	18700	18700	0
285	20250219	171200	4830363560	18700	18700	18700	18700	0
286	20250219	171100	4830363560	18700	18700	18700	18700	0
287	20250219	171000	4830363560	18700	18700	18700	18700	0
288	20250219	170900	4830363560	18700	18700	18700	18700	0
289	20250219	170800	4830363560	18700	18700	18700	18700	0
290	20250219	170700	4830363560	18700	18700	18700	18700	0
291	20250219	170600	4830363560	18700	18700	18700	18700	0
292	20250219	170500	4830363560	18700	18700	18700	18700	0
293	20250219	170400	4830363560	18700	18700	18700	18700	0
294	20250219	170300	4830363560	18700	18700	18700	18700	0
295	20250219	170200	4830363560	18700	18700	18700	18700	0
296	20250219	170100	4830363560	18700	18700	18700	18700	0
297	20250219	170000	4830363560	18700	18700	18700	18700	0
298	20250219	165900	4830363560	18700	18700	18700	18700	0
299	20250219	165800	4830363560	18700	18700	18700	18700	0
300	20250219	165700	4830363560	18700	18700	18700	18700	0
301	20250219	165600	4830363560	18700	18700	18700	18700	0
302	20250219	165500	4830363560	18700	18700	18700	18700	3352
303	20250219	165400	4830363560	18700	18700	18700	18700	0
304	20250219	165300	4830363560	18700	18700	18700	18700	0
305	20250219	165200	4830363560	18700	18700	18700	18700	0
306	20250219	165100	4830363560	18700	18700	18700	18700	0
307	20250219	165000	4830363560	18700	18700	18700	18700	0
308	20250219	164900	4830363560	18700	18700	18700	18700	0
309	20250219	164800	4830363560	18700	18700	18700	18700	0
310	20250219	164700	4830363560	18700	18700	18700	18700	0
311	20250219	164600	4830363560	18700	18700	18700	18700	0
312	20250219	164500	4830363560	18700	18700	18700	18700	0
313	20250219	164400	4830363560	18700	18700	18700	18700	0
314	20250219	164300	4830363560	18700	18700	18700	18700	0
315	20250219	164200	4830363560	18700	18700	18700	18700	0
316	20250219	164100	4830363560	18700	18700	18700	18700	0
317	20250219	164000	4830363560	18700	18700	18700	18700	0
318	20250219	163900	4830363560	18700	18700	18700	18700	0
319	20250219	163800	4830363560	18700	18700	18700	18700	0
320	20250219	163700	4830363560	18700	18700	18700	18700	0
321	20250219	163600	4830363560	18700	18700	18700	18700	0
322	20250219	163500	4830363560	18700	18700	18700	18700	0
323	20250219	163400	4830363560	18700	18700	18700	18700	0
324	20250219	163300	4830363560	18700	18700	18700	18700	0
325	20250219	163200	4830363560	18700	18700	18700	18700	0
326	20250219	163100	4830363560	18700	18700	18700	18700	0
327	20250219	163000	4830363560	18700	18700	18700	18700	0
328	20250219	162900	4830363560	18700	18700	18700	18700	0
329	20250219	162800	4830363560	18700	18700	18700	18700	0
330	20250219	162700	4830363560	18700	18700	18700	18700	0
331	20250219	162600	4830363560	18700	18700	18700	18700	0
332	20250219	162500	4830363560	18700	18700	18700	18700	3352
333	20250219	162400	4830363560	18700	18700	18700	18700	0
334	20250219	162300	4830363560	18700	18700	18700	18700	0
335	20250219	162200	4830363560	18700	18700	18700	18700	0
336	20250219	162100	4830363560	18700	18700	18700	18700	0
337	20250219	162000	4830363560	18700	18700	18700	18700	0
338	20250219	161900	4830363560	18700	18700	18700	18700	0
339	20250219	161800	4830363560	18700	18700	18700	18700	0
340	20250219	161700	4830363560	18700	18700	18700	18700	0
341	20250219	161600	4830363560	18700	18700	18700	18700	0
342	20250219	161500	4830363560	18700	18700	18700	18700	0
343	20250219	161400	4830363560	18700	18700	18700	18700	0
344	20250219	161300	4830363560	18700	18700	18700	18700	0
345	20250219	161200	4830363560	18700	18700	18700	18700	0
346	20250219	161100	4830363560	18700	18700	18700	18700	0
347	20250219	161000	4830363560	18700	18700	18700	18700	0
348	20250219	160900	4830363560	18700	18700	18700	18700	0
349	20250219	160800	4830363560	18700	18700	18700	18700	0
350	20250219	160700	4830363560	18700	18700	18700	18700	0
351	20250219	160600	4830363560	18700	18700	18700	18700	0
352	20250219	160500	4830363560	18700	18700	18700	18700	0
353	20250219	160400	4830363560	18700	18700	18700	18700	0
354	20250219	160300	4830363560	18700	18700	18700	18700	0
355	20250219	160200	4830363560	18700	18700	18700	18700	0
356	20250219	160100	4830363560	18700	18700	18700	18700	0
357	20250219	160000	4830363560	18700	18700	18700	18700	0
358	20250219	155900	4830363560	18700	18700	18700	18700	0
359	20250219	155800	4830363560	18700	18700	18700	18700	0
360	20250219	155700	4830363560	18700	18700	18700	18700	0
361	20250219	155600	4830363560	18700	18700	18700	18700	0
362	20250219	155500	4830363560	18700	18700	18700	18700	3352
363	20250219	155400	4830363560	18700	18700	18700	18700	0
364	20250219	155300	4830363560	18700	18700	18700	18700	0
365	20250219	155200	4830363560	18700	18700	18700	18700	0
366	20250219	155100	4830363560	18700	18700	18700	18700	0
367	20250219	155000	4830363560	18700	18700	18700	18700	0
368	20250219	154900	4830363560	18700	18700	18700	18700	0
369	20250219	154800	4830363560	18700	18700	18700	18700	0
370	20250219	154700	4830363560	18700	18700	18700	18700	0
371	20250219	154600	4830363560	18700	18700	18700	18700	0
372	20250219	154500	4830363560	18700	18700	18700	18700	0
373	20250219	154400	4830363560	18700	18700	18700	18700	0
374	20250219	154300	4830363560	18700	18700	18700	18700	0
375	20250219	154200	4830363560	18700	18700	18700	18700	0
376	20250219	154100	4830363560	18700	18700	18700	18700	0
377	20250219	154000	4830363560	18700	18700	18700	18700	0
378	20250219	153900	4830363560	18700	18700	18700	18700	0
379	20250219	153800	4830363560	18700	18700	18700	18700	0
380	20250219	153700	4830363560	18700	18700	18700	18700	0
381	20250219	153600	4830363560	18700	18700	18700	18700	0
382	20250219	153500	4830363560	18700	18700	18700	18700	0
383	20250219	153400	4830363560	18700	18700	18700	18700	0
384	20250219	153300	4830363560	18700	18700	18700	18700	0
385	20250219	153200	4830363560	18700	18700	18700	18700	0
386	20250219	153100	4830363560	18700	18700	18700	18700	0
387	20250219	153000	4830363560	18700	18700	18700	18700	3352
388	20250219	152900	4767681160	18730	18730	18730	18730	0
389	20250219	152800	4767681160	18730	18730	18730	18730	0
390	20250219	152700	4767681160	18730	18730	18730	18730	0
391	20250219	152600	4767681160	18730	18730	18730	18730	0
392	20250219	152500	4767681160	18730	18730	18730	18730	0
393	20250219	152400	4767681160	18730	18730	18730	18730	0
394	20250219	152300	4767681160	18730	18730	18730	18730	0
395	20250219	152200	4767681160	18730	18730	18730	18730	0
396	20250219	152100	4767681160	18730	18730	18730	18730	0
397	20250219	152000	4767681160	18730	18730	18730	18730	0
398	20250219	151900	4767681160	18730	18730	18740	18730	401
399	20250219	151800	4760168560	18740	18740	18740	18740	53
400	20250219	151700	4759175340	18730	18720	18740	18720	123
401	20250219	151600	4756871310	18750	18750	18750	18710	919
402	20250219	151500	4739642190	18750	18720	18750	18710	265
403	20250219	151400	4734677670	18710	18710	18710	18710	50
404	20250219	151300	4733742170	18710	18720	18720	18710	491
405	20250219	151200	4724550820	18700	18720	18720	18700	172
406	20250219	151100	4721333710	18700	18730	18730	18700	945
407	20250219	151000	4703646740	18730	18730	18730	18730	161
408	20250219	150900	4700631210	18730	18730	18740	18730	522
409	20250219	150800	4690853800	18720	18720	18730	18720	248
410	20250219	150700	4686210940	18720	18720	18720	18700	1580
411	20250219	150600	4656652810	18720	18740	18740	18720	585
412	20250219	150500	4645699120	18740	18810	18810	18740	1446
413	20250219	150400	4618547760	18810	18820	18820	18810	167
414	20250219	150300	4615405840	18820	18820	18820	18820	15
415	20250219	150200	4615123540	18810	18810	18810	18810	1
416	20250219	150100	4615104730	18820	18820	18820	18820	222
417	20250219	150000	4610926690	18820	18820	18820	18790	196
418	20250219	145900	4607238230	18820	18800	18820	18790	621
419	20250219	145800	4595560850	18790	18790	18790	18790	143
420	20250219	145700	4592873880	18790	18790	18790	18780	275
421	20250219	145600	4587707230	18790	18790	18790	18790	118
422	20250219	145500	4585490010	18790	18790	18790	18780	969
423	20250219	145400	4567283850	18790	18760	18800	18750	260
424	20250219	145300	4562399670	18800	18810	18810	18800	206
425	20250219	145200	4558524980	18810	18780	18810	18780	285
426	20250219	145100	4553167630	18800	18740	18800	18740	141
427	20250219	145000	4550520840	18740	18740	18740	18740	49
428	20250219	144900	4549602580	18740	18720	18740	18720	406
429	20250219	144800	4542002020	18720	18720	18720	18720	80
430	20250219	144700	4540504420	18720	18720	18720	18710	31
431	20250219	144600	4539924210	18700	18740	18740	18700	670
432	20250219	144500	4527382070	18740	18820	18820	18730	133
433	20250219	144400	4524884820	18830	18740	18830	18740	563
434	20250219	144300	4514328530	18740	18800	18800	18740	1515
435	20250219	144200	4485893210	18850	18850	18850	18850	246
436	20250219	144100	4481256110	18850	18850	18850	18850	7
437	20250219	144000	4481124160	18800	18840	18840	18800	826
438	20250219	143900	4465582870	18840	18840	18840	18840	13
439	20250219	143800	4465337950	18840	18840	18840	18840	227
440	20250219	143700	4461061270	18840	18840	18840	18840	509
441	20250219	143600	4451471710	18840	18840	18840	18840	11
442	20250219	143500	4451264470	18800	18800	18810	18800	112
443	20250219	143400	4449158250	18810	18810	18810	18800	123
444	20250219	143300	4446844650	18810	18800	18810	18770	2300
445	20250219	143200	4403658080	18810	18810	18810	18810	77
446	20250219	143100	4402209710	18810	18810	18810	18790	388
447	20250219	143000	4394912310	18810	18810	18810	18810	293
448	20250219	142900	4389400980	18810	18810	18810	18810	21
449	20250219	142800	4389005970	18790	18770	18790	18770	927
450	20250219	142700	4371591710	18770	18770	18770	18770	137
451	20250219	142600	4369020220	18760	18760	18760	18760	255
452	20250219	142500	4364236420	18770	18740	18770	18740	161
453	20250219	142400	4361215950	18740	18710	18740	18710	423
454	20250219	142300	4353293520	18700	18730	18730	18700	903
455	20250219	142200	4336397770	18740	18750	18770	18740	614
456	20250219	142100	4324887590	18750	18780	18780	18750	547
457	20250219	142000	4314619920	18780	18800	18820	18780	886
458	20250219	141900	4297964000	18820	18830	18830	18810	656
459	20250219	141800	4285616940	18820	18840	18840	18820	270
460	20250219	141700	4280530570	18840	18840	18840	18820	264
461	20250219	141600	4275558370	18830	18830	18830	18830	47
462	20250219	141500	4274673360	18830	18800	18830	18790	205
463	20250219	141400	4270820220	18800	18800	18800	18790	75
464	20250219	141300	4269410240	18780	18780	18780	18780	40
465	20250219	141200	4268659040	18780	18800	18800	18780	652
466	20250219	141100	4256404320	18800	18820	18830	18800	1543
467	20250219	141000	4227370570	18820	18830	18830	18820	474
468	20250219	140900	4218447530	18840	18870	18870	18840	636
469	20250219	140800	4206455710	18860	18860	18860	18860	0
470	20250219	140700	4206455710	18860	18860	18870	18840	209
471	20250219	140600	4202514250	18860	18860	18860	18860	65
472	20250219	140500	4201288350	18860	18830	18860	18830	1103
473	20250219	140400	4180499860	18840	18840	18840	18810	358
474	20250219	140300	4173755600	18840	18850	18850	18840	386
475	20250219	140200	4166482140	18850	18850	18850	18850	293
476	20250219	140100	4160959090	18850	18800	18850	18800	202
477	20250219	140000	4157154490	18800	18800	18820	18800	280
478	20250219	135900	4151886510	18800	18810	18820	18800	435
479	20250219	135800	4143706970	18810	18850	18850	18810	217
480	20250219	135700	4139619940	18860	18860	18860	18860	198
481	20250219	135600	4135885660	18860	18870	18870	18850	388
482	20250219	135500	4128568190	18880	18940	18940	18880	2981
483	20250219	135400	4072212800	18930	18940	18950	18930	202
484	20250219	135300	4068386730	18940	18940	18940	18940	9
485	20250219	135200	4068216270	18940	18900	18940	18900	206
486	20250219	135100	4064318720	18910	18930	18930	18890	199
487	20250219	135000	4060558390	18940	18890	18940	18890	133
488	20250219	134900	4058045920	18960	19030	19030	18890	1583
489	20250219	134800	4027995180	19010	19020	19030	19010	487
490	20250219	134700	4018735020	19030	19040	19040	19030	199
491	20250219	134600	4014946210	19040	19030	19040	18990	1078
492	20250219	134500	3994430560	19050	19020	19060	19000	1655
493	20250219	134400	3962917250	19020	19060	19060	19020	970
494	20250219	134300	3944455180	19060	18860	19070	18860	5885
495	20250219	134200	3832661730	18850	18800	18850	18800	406
496	20250219	134100	3825020160	18800	18720	18800	18720	193
497	20250219	134000	3821392820	18690	18700	18700	18690	336
498	20250219	133900	3815110810	18690	18690	18750	18690	449
499	20250219	133800	3806708830	18710	18670	18710	18670	303
500	20250219	133700	3801043240	18670	18670	18690	18670	181
501	20250219	133600	3797663770	18670	18690	18690	18670	93
502	20250219	133500	3795927390	18670	18680	18680	18670	631
503	20250219	133400	3784145090	18680	18700	18710	18680	1832
504	20250219	133300	3749888860	18700	18730	18730	18700	472
505	20250219	133200	3741057520	18730	18730	18730	18720	56
506	20250219	133100	3740009040	18730	18730	18730	18730	138
507	20250219	133000	3737424300	18720	18720	18720	18720	1
508	20250219	132900	3737405580	18710	18710	18710	18710	98
509	20250219	132800	3735572000	18710	18710	18710	18710	1
510	20250219	132700	3735553290	18700	18800	18800	18700	1147
511	20250219	132600	3714081780	18800	18800	18800	18800	5
512	20250219	132500	3713987780	18800	18750	18820	18750	10
513	20250219	132400	3713799890	18710	18710	18710	18710	90
514	20250219	132300	3712115990	18710	18710	18710	18700	145
515	20250219	132200	3709404180	18710	18710	18710	18710	617
516	20250219	132100	3697860110	18710	18700	18710	18700	1243
517	20250219	132000	3674603880	18700	18710	18710	18700	314
518	20250219	131900	3668729560	18710	18720	18720	18710	788
519	20250219	131800	3653985080	18720	18710	18720	18710	115
520	20250219	131700	3651832470	18710	18730	18730	18710	360
521	20250219	131600	3645096060	18730	18730	18730	18720	428
522	20250219	131500	3637082260	18740	18760	18760	18740	828
523	20250219	131400	3621552510	18770	18780	18780	18770	457
524	20250219	131300	3612972570	18780	18800	18800	18780	784
525	20250219	131200	3598242610	18800	18800	18800	18800	379
526	20250219	131100	3591117410	18820	18810	18820	18810	367
527	20250219	131000	3584214090	18820	18850	18850	18820	154
528	20250219	130900	3581314160	18820	18850	18850	18820	52
529	20250219	130800	3580335490	18820	18820	18820	18820	9
530	20250219	130700	3580166110	18810	18840	18840	18810	798
531	20250219	130600	3565148210	18840	18840	18840	18840	63
532	20250219	130500	3563961290	18840	18820	18840	18810	101
533	20250219	130400	3562060950	18810	18810	18810	18810	9
534	20250219	130300	3561891660	18840	18810	18840	18810	218
535	20250219	130200	3557790990	18810	18810	18810	18810	92
536	20250219	130100	3556060470	18800	18790	18800	18790	362
537	20250219	130000	3549254930	18790	18790	18790	18780	522
538	20250219	125900	3539451170	18790	18780	18790	18780	251
539	20250219	125800	3534735380	18790	18790	18790	18780	42
540	20250219	125700	3533946600	18790	18790	18790	18790	5
541	20250219	125600	3533852650	18780	18780	18780	18780	175
542	20250219	125500	3530566150	18760	18760	18760	18760	0
543	20250219	125400	3530566150	18760	18760	18760	18760	0
544	20250219	125300	3530566150	18760	18760	18760	18760	0
545	20250219	125200	3530566150	18760	18760	18760	18760	24
546	20250219	125100	3530115910	18760	18760	18760	18760	184
547	20250219	125000	3526664070	18760	18750	18760	18750	312
548	20250219	124900	3520812840	18750	18760	18760	18750	410
549	20250219	124800	3513124230	18760	18790	18810	18750	673
550	20250219	124700	3500492090	18790	18810	18810	18790	1378
551	20250219	124600	3474594440	18810	18810	18810	18800	53
552	20250219	124500	3473597890	18810	18830	18830	18810	45
553	20250219	124400	3472751420	18830	18830	18830	18830	6
554	20250219	124300	3472638440	18800	18850	18850	18800	1933
555	20250219	124200	3436264300	18850	18850	18850	18850	296
556	20250219	124100	3430684700	18850	18870	18870	18850	661
557	20250219	124000	3418222400	18860	18860	18860	18860	148
558	20250219	123900	3415431120	18860	18870	18870	18860	600
559	20250219	123800	3404110600	18910	18920	18920	18910	20
560	20250219	123700	3403732300	18920	18910	18920	18870	1148
561	20250219	123600	3382044880	18920	18920	18920	18920	50
562	20250219	123500	3381098880	18920	18920	18920	18920	0
563	20250219	123400	3381098880	18920	18920	18920	18920	1
564	20250219	123300	3381079960	18920	18930	18930	18920	51
565	20250219	123200	3380114540	18930	18930	18930	18930	20
566	20250219	123100	3379735940	18930	18920	18930	18910	346
567	20250219	123000	3373189730	18920	18910	18920	18910	68
568	20250219	122900	3371903500	18920	18920	18920	18920	9
569	20250219	122800	3371733220	18910	18910	18910	18910	55
570	20250219	122700	3370693170	18900	18900	18900	18900	10
571	20250219	122600	3370504170	18910	18890	18910	18890	13
572	20250219	122500	3370258380	18890	18870	18890	18870	1332
573	20250219	122400	3345112690	18870	18870	18870	18870	4
574	20250219	122300	3345037210	18870	18870	18870	18870	2
575	20250219	122200	3344999470	18870	18860	18870	18860	189
576	20250219	122100	3341434180	18870	18870	18870	18870	2
577	20250219	122000	3341396440	18870	18870	18870	18870	233
578	20250219	121900	3336999730	18890	18870	18890	18870	218
579	20250219	121800	3332884070	18870	18870	18870	18870	15
580	20250219	121700	3332601020	18920	18870	18920	18870	1228
581	20250219	121600	3309378660	18870	18920	18920	18870	254
582	20250219	121500	3304579150	18880	18920	18920	18880	191
583	20250219	121400	3300971410	18920	18880	18920	18880	72
584	20250219	121300	3299611960	18870	18870	18870	18870	0
585	20250219	121200	3299611960	18870	18870	18870	18870	197
586	20250219	121100	3295894570	18870	18860	18870	18860	277
587	20250219	121000	3290667630	18870	18880	18880	18870	187
588	20250219	120900	3287138930	18870	18870	18870	18870	0
589	20250219	120800	3287138930	18870	18900	18900	18870	44
590	20250219	120700	3286308620	18840	18840	18840	18840	0
591	20250219	120600	3286308620	18840	18870	18870	18840	894
592	20250219	120500	3269456210	18870	18880	18880	18870	270
593	20250219	120400	3264361190	18890	18910	18910	18880	616
594	20250219	120300	3252722220	18920	18900	18920	18900	25
595	20250219	120200	3252249300	18920	18920	18920	18920	0
596	20250219	120100	3252249300	18920	18920	18920	18920	53
597	20250219	120000	3251246540	18920	18900	18920	18880	248
598	20250219	115900	3246562220	18900	18900	18900	18900	41
599	20250219	115800	3245787320	18900	18910	18910	18900	159
600	20250219	115700	3242782020	18910	18930	18940	18910	176
601	20250219	115600	3239452510	18890	18890	18920	18880	1622
602	20250219	115500	3208800270	18890	19030	19030	18890	2179
603	20250219	115400	3167470230	19070	19060	19070	19060	10
604	20250219	115300	3167279600	19070	19070	19070	19020	647
605	20250219	115200	3154961660	19070	19050	19070	19050	3
606	20250219	115100	3154904470	19050	19060	19070	19040	312
607	20250219	115000	3148960830	19060	19060	19070	19060	330
608	20250219	114900	3142671020	19060	19090	19100	19060	793
609	20250219	114800	3127536710	19090	19120	19130	19090	714
610	20250219	114700	3113895420	19120	19130	19130	19120	155
611	20250219	114600	3110931510	19130	19140	19140	19130	154
612	20250219	114500	3107984980	19130	19150	19150	19130	308
613	20250219	114400	3102090520	19150	19180	19180	19150	524
614	20250219	114300	3092051890	19180	19170	19180	19170	60
615	20250219	114200	3090901110	19170	19180	19180	19160	291
616	20250219	114100	3085321840	19160	19220	19220	19160	672
617	20250219	114000	3072421570	19230	19240	19270	19230	196
618	20250219	113900	3068650890	19230	19230	19230	19230	101
619	20250219	113800	3066708660	19230	19280	19280	19230	3237
620	20250219	113700	3004369450	19280	19290	19320	19280	1228
621	20250219	113600	2980659660	19290	19300	19320	19290	1400
622	20250219	113500	2953628930	19300	19250	19320	19250	4468
623	20250219	113400	2867454440	19240	19250	19250	19240	250
624	20250219	113300	2862642190	19250	19240	19250	19240	792
625	20250219	113200	2847399050	19240	19220	19240	19200	2345
626	20250219	113100	2802305060	19220	19220	19230	19220	735
627	20250219	113000	2788177240	19220	19230	19230	19190	166
628	20250219	112900	2784987330	19230	19180	19230	19170	1800
629	20250219	112800	2750428560	19190	19200	19210	19190	272
630	20250219	112700	2745205410	19210	19220	19220	19210	290
631	20250219	112600	2739633750	19220	19220	19230	19210	859
632	20250219	112500	2723120720	19210	19200	19220	19200	638
633	20250219	112400	2710863360	19210	19210	19210	19210	0
634	20250219	112300	2710863360	19210	19120	19210	19120	307
635	20250219	112200	2704966730	19120	19170	19210	19100	1622
636	20250219	112100	2673908010	19170	19170	19220	19170	408
637	20250219	112000	2666078500	19180	19180	19180	19150	270
638	20250219	111900	2660905960	19150	19190	19190	19150	64
639	20250219	111800	2659679680	19150	19170	19180	19110	2482
640	20250219	111700	2612157480	19170	19140	19180	19140	66
641	20250219	111600	2610892850	19150	19170	19180	19150	222
642	20250219	111500	2606636730	19130	19180	19180	19130	683
643	20250219	111400	2593554170	19220	19230	19230	19180	2707
644	20250219	111300	2541598500	19230	19210	19230	19200	1736
645	20250219	111200	2508244030	19210	19200	19210	19190	1047
646	20250219	111100	2488136550	19200	19190	19200	19170	455
647	20250219	111000	2479411200	19180	19190	19210	19170	312
648	20250219	110900	2473419810	19190	19210	19220	19190	755
649	20250219	110800	2458920520	19210	19100	19220	19100	4844
650	20250219	110700	2366090460	19100	19110	19110	19100	431
651	20250219	110600	2357857360	19110	19110	19110	19090	98
652	20250219	110500	2355985570	19110	19110	19120	19100	720
653	20250219	110400	2342226310	19110	19110	19120	19110	180
654	20250219	110300	2338785600	19110	19080	19150	19080	1036
655	20250219	110200	2318985730	19090	19150	19150	19080	1300
656	20250219	110100	2294161920	19150	19130	19150	19100	3252
657	20250219	110000	2231917310	19130	19060	19130	19050	2807
658	20250219	105900	2178276360	19090	19100	19100	19090	821
659	20250219	105800	2162597850	19050	18960	19100	18960	6492
660	20250219	105700	2039092070	18970	18960	18970	18860	66
661	20250219	105600	2037840310	18960	18960	18960	18960	106
662	20250219	105500	2035830550	18960	18960	18960	18960	17
663	20250219	105400	2035508230	18960	18940	18980	18940	351
664	20250219	105300	2028853440	18940	18860	18940	18860	882
665	20250219	105200	2012192040	18820	18820	18820	18820	82
666	20250219	105100	2010648800	18820	18820	18820	18820	64
667	20250219	105000	2009444320	18820	18840	18840	18820	176
668	20250219	104900	2006129580	18840	18840	18840	18840	3
669	20250219	104800	2006073060	18840	18850	18860	18840	281
670	20250219	104700	2000776320	18850	18850	18850	18850	0
671	20250219	104600	2000776320	18850	18850	18850	18850	148
672	20250219	104500	1997986520	18860	18870	18870	18860	6
673	20250219	104400	1997873310	18870	18880	18880	18870	86
674	20250219	104300	1996249680	18880	18820	18880	18820	33
675	20250219	104200	1995627060	18800	18800	18800	18800	120
676	20250219	104100	1993371060	18800	18800	18800	18800	62
677	20250219	104000	1992205460	18860	18850	18860	18850	71
678	20250219	103900	1990866920	18790	18810	18810	18790	200
679	20250219	103800	1987106800	18790	18830	18830	18790	1935
680	20250219	103700	1950740530	18830	18820	18830	18810	455
681	20250219	103600	1942176080	18810	18800	18830	18800	51
682	20250219	103500	1941216800	18800	18830	18830	18800	129
683	20250219	103400	1938788330	18790	18790	18810	18790	632
684	20250219	103300	1926912930	18790	18830	18830	18790	2415
685	20250219	103200	1881514080	18830	18890	18890	18830	557
686	20250219	103100	1871016800	18890	18900	18900	18890	725
687	20250219	103000	1857314670	18900	18900	18900	18900	62
688	20250219	102900	1856142870	18900	18900	18900	18900	45
689	20250219	102800	1855292370	18900	18830	18900	18800	980
690	20250219	102700	1836839050	18810	18830	18830	18810	850
691	20250219	102600	1820838820	18830	18850	18850	18830	223
692	20250219	102500	1816638560	18850	18870	18870	18850	2012
693	20250219	102400	1778689300	18870	18980	18990	18870	445
694	20250219	102300	1770271610	18990	18940	18990	18940	7
695	20250219	102200	1770138760	18910	18870	18910	18870	176
696	20250219	102100	1766812520	18870	18880	18880	18870	514
697	20250219	102000	1757109390	18900	18920	18920	18890	1203
698	20250219	101900	1734363670	18920	18950	18950	18920	432
699	20250219	101800	1726187660	18970	18980	18980	18960	647
700	20250219	101700	1713911860	18980	18970	18990	18970	576
701	20250219	101600	1702981220	18990	19020	19050	18990	2335
702	20250219	101500	1658608790	19020	19060	19060	19010	1272
703	20250219	101400	1634385940	19050	19050	19050	19040	1539
704	20250219	101300	1605070200	19050	19040	19050	19040	699
705	20250219	101200	1591758230	19040	19070	19070	19040	1477
706	20250219	101100	1563599800	19080	18960	19080	18960	3642
707	20250219	101000	1494315420	18970	18930	18970	18920	1001
708	20250219	100900	1475349160	18930	18940	18950	18930	276
709	20250219	100800	1470119780	18940	18960	18960	18940	595
710	20250219	100700	1458847210	18960	18940	18960	18940	194
711	20250219	100600	1455172310	18940	18860	18950	18860	580
712	20250219	100500	1444202210	18850	18860	18860	18850	13
713	20250219	100400	1443957040	18830	18910	18910	18830	103
714	20250219	100300	1442011710	18820	18840	18890	18820	504
715	20250219	100200	1432515770	18840	18850	18850	18830	1392
716	20250219	100100	1406283140	18850	18840	18860	18840	223
717	20250219	100000	1402079710	18850	18910	18970	18850	1493
718	20250219	095900	1373847010	18900	18950	19030	18900	1111
719	20250219	095800	1352784470	19070	18910	19070	18850	4035
720	20250219	095700	1276319240	18910	18770	18980	18770	3976
721	20250219	095600	1201270280	18750	18770	18770	18750	1202
722	20250219	095500	1178726150	18760	18750	18760	18750	119
723	20250219	095400	1176494110	18800	18770	18800	18760	1657
724	20250219	095300	1145366290	18770	18750	18770	18750	70
725	20250219	095200	1144052950	18740	18730	18740	18730	302
726	20250219	095100	1138395790	18730	18630	18730	18630	45
727	20250219	095000	1137555570	18620	18650	18670	18620	847
728	20250219	094900	1121755330	18630	18660	18670	18620	346
729	20250219	094800	1115296710	18660	18650	18660	18620	999
730	20250219	094700	1096677070	18660	18640	18660	18640	150
731	20250219	094600	1093880570	18670	18660	18670	18640	62
732	20250219	094500	1092724010	18670	18600	18670	18600	1136
733	20250219	094400	1071568180	18600	18520	18600	18490	1074
734	20250219	094300	1051691610	18520	18520	18520	18510	211
735	20250219	094200	1047784260	18520	18550	18550	18510	273
736	20250219	094100	1042728910	18550	18580	18580	18550	714
737	20250219	094000	1029463120	18550	18550	18550	18550	30
738	20250219	093900	1028906620	18580	18480	18580	18480	12
739	20250219	093800	1028683760	18480	18490	18490	18480	671
740	20250219	093700	1016283100	18480	18500	18600	18480	246
741	20250219	093600	1011724260	18490	18510	18510	18490	844
742	20250219	093500	996106450	18520	18610	18610	18520	613
743	20250219	093400	984742450	18600	18580	18600	18550	1116
744	20250219	093300	964033270	18570	18540	18570	18540	34
745	20250219	093200	963402010	18500	18540	18560	18500	168
746	20250219	093100	960288160	18540	18500	18540	18490	275
747	20250219	093000	955197110	18470	18540	18540	18460	118
748	20250219	092900	953016200	18450	18480	18550	18450	787
749	20250219	092800	938478870	18480	18500	18560	18480	441
750	20250219	092700	930324050	18500	18510	18510	18490	345
751	20250219	092600	923941460	18500	18600	18620	18500	2497
752	20250219	092500	877587400	18640	18600	18640	18600	1714
753	20250219	092400	845704980	18640	18660	18660	18600	750
754	20250219	092300	831744830	18660	18660	18660	18660	80
755	20250219	092200	830252030	18660	18640	18660	18640	1638
756	20250219	092100	799689430	18600	18740	18740	18600	2583
757	20250219	092000	751499550	18740	18710	18740	18650	927
758	20250219	091900	734185940	18780	18770	18780	18760	164
759	20250219	091800	731108250	18780	18790	18790	18780	71
760	20250219	091700	729774470	18780	18690	18780	18680	577
761	20250219	091600	718989110	18690	18680	18690	18680	290
762	20250219	091500	713570980	18670	18730	18730	18670	1655
763	20250219	091400	682632410	18720	18770	18770	18700	1260
764	20250219	091300	659053770	18770	18750	18790	18720	2391
765	20250219	091200	614173900	18700	18590	18700	18580	1985
766	20250219	091100	577249270	18590	18460	18590	18410	298
767	20250219	091000	571718100	18420	18380	18430	18370	6212
768	20250219	090900	457427370	18400	18470	18480	18400	5720
769	20250219	090800	352016540	18470	18490	18490	18470	370
770	20250219	090700	345178920	18490	18450	18490	18450	460
771	20250219	090600	336688520	18450	18530	18570	18450	2013
772	20250219	090500	299521250	18570	18450	18600	18450	1547
773	20250219	090400	270911810	18450	18460	18540	18430	2616
774	20250219	090300	222603700	18460	18500	18500	18430	1576
775	20250219	090200	193497790	18490	18490	18490	18440	1557
776	20250219	090100	164712260	18430	18460	18490	18340	3814
777	20250219	090000	94453110	18460	18730	18730	18460	4529