KissMeData/282720/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	210800	1427485370	9740	9740	9740	9740	738
3	20250227	210700	1427485370	9740	9740	9740	9740	0
4	20250227	210600	1427485370	9740	9740	9740	9740	0
5	20250227	210500	1427485370	9740	9740	9740	9740	0
6	20250227	210400	1427485370	9740	9740	9740	9740	0
7	20250227	210300	1427485370	9740	9740	9740	9740	0
8	20250227	210200	1427485370	9740	9740	9740	9740	0
9	20250227	210100	1427485370	9740	9740	9740	9740	0
10	20250227	210000	1427485370	9740	9740	9740	9740	0
11	20250227	205900	1427485370	9740	9740	9740	9740	0
12	20250227	205800	1427485370	9740	9740	9740	9740	0
13	20250227	205700	1427485370	9740	9740	9740	9740	0
14	20250227	205600	1427485370	9740	9740	9740	9740	0
15	20250227	205500	1427485370	9740	9740	9740	9740	0
16	20250227	205400	1427485370	9740	9740	9740	9740	0
17	20250227	205300	1427485370	9740	9740	9740	9740	0
18	20250227	205200	1427485370	9740	9740	9740	9740	0
19	20250227	205100	1427485370	9740	9740	9740	9740	0
20	20250227	205000	1427485370	9740	9740	9740	9740	0
21	20250227	204900	1427485370	9740	9740	9740	9740	0
22	20250227	204800	1427485370	9740	9740	9740	9740	0
23	20250227	204700	1427485370	9740	9740	9740	9740	0
24	20250227	204600	1427485370	9740	9740	9740	9740	0
25	20250227	204500	1427485370	9740	9740	9740	9740	0
26	20250227	204400	1427485370	9740	9740	9740	9740	0
27	20250227	204300	1427485370	9740	9740	9740	9740	0
28	20250227	204200	1427485370	9740	9740	9740	9740	0
29	20250227	204100	1427485370	9740	9740	9740	9740	0
30	20250227	204000	1427485370	9740	9740	9740	9740	0
31	20250227	203900	1427485370	9740	9740	9740	9740	0
32	20250227	203800	1427485370	9740	9740	9740	9740	738
33	20250227	203700	1427485370	9740	9740	9740	9740	0
34	20250227	203600	1427485370	9740	9740	9740	9740	0
35	20250227	203500	1427485370	9740	9740	9740	9740	0
36	20250227	203400	1427485370	9740	9740	9740	9740	0
37	20250227	203300	1427485370	9740	9740	9740	9740	0
38	20250227	203200	1427485370	9740	9740	9740	9740	0
39	20250227	203100	1427485370	9740	9740	9740	9740	0
40	20250227	203000	1427485370	9740	9740	9740	9740	0
41	20250227	202900	1427485370	9740	9740	9740	9740	0
42	20250227	202800	1427485370	9740	9740	9740	9740	0
43	20250227	202700	1427485370	9740	9740	9740	9740	0
44	20250227	202600	1427485370	9740	9740	9740	9740	0
45	20250227	202500	1427485370	9740	9740	9740	9740	0
46	20250227	202400	1427485370	9740	9740	9740	9740	0
47	20250227	202300	1427485370	9740	9740	9740	9740	0
48	20250227	202200	1427485370	9740	9740	9740	9740	0
49	20250227	202100	1427485370	9740	9740	9740	9740	0
50	20250227	202000	1427485370	9740	9740	9740	9740	0
51	20250227	201900	1427485370	9740	9740	9740	9740	0
52	20250227	201800	1427485370	9740	9740	9740	9740	0
53	20250227	201700	1427485370	9740	9740	9740	9740	0
54	20250227	201600	1427485370	9740	9740	9740	9740	0
55	20250227	201500	1427485370	9740	9740	9740	9740	0
56	20250227	201400	1427485370	9740	9740	9740	9740	0
57	20250227	201300	1427485370	9740	9740	9740	9740	0
58	20250227	201200	1427485370	9740	9740	9740	9740	0
59	20250227	201100	1427485370	9740	9740	9740	9740	0
60	20250227	201000	1427485370	9740	9740	9740	9740	0
61	20250227	200900	1427485370	9740	9740	9740	9740	0
62	20250227	200800	1427485370	9740	9740	9740	9740	738
63	20250227	200700	1427485370	9740	9740	9740	9740	0
64	20250227	200600	1427485370	9740	9740	9740	9740	0
65	20250227	200500	1427485370	9740	9740	9740	9740	0
66	20250227	200400	1427485370	9740	9740	9740	9740	0
67	20250227	200300	1427485370	9740	9740	9740	9740	0
68	20250227	200200	1427485370	9740	9740	9740	9740	0
69	20250227	200100	1427485370	9740	9740	9740	9740	0
70	20250227	200000	1427485370	9740	9740	9740	9740	0
71	20250227	195900	1427485370	9740	9740	9740	9740	0
72	20250227	195800	1427485370	9740	9740	9740	9740	0
73	20250227	195700	1427485370	9740	9740	9740	9740	0
74	20250227	195600	1427485370	9740	9740	9740	9740	0
75	20250227	195500	1427485370	9740	9740	9740	9740	0
76	20250227	195400	1427485370	9740	9740	9740	9740	0
77	20250227	195300	1427485370	9740	9740	9740	9740	0
78	20250227	195200	1427485370	9740	9740	9740	9740	0
79	20250227	195100	1427485370	9740	9740	9740	9740	0
80	20250227	195000	1427485370	9740	9740	9740	9740	0
81	20250227	194900	1427485370	9740	9740	9740	9740	0
82	20250227	194800	1427485370	9740	9740	9740	9740	0
83	20250227	194700	1427485370	9740	9740	9740	9740	0
84	20250227	194600	1427485370	9740	9740	9740	9740	0
85	20250227	194500	1427485370	9740	9740	9740	9740	0
86	20250227	194400	1427485370	9740	9740	9740	9740	0
87	20250227	194300	1427485370	9740	9740	9740	9740	0
88	20250227	194200	1427485370	9740	9740	9740	9740	0
89	20250227	194100	1427485370	9740	9740	9740	9740	0
90	20250227	194000	1427485370	9740	9740	9740	9740	0
91	20250227	193900	1427485370	9740	9740	9740	9740	0
92	20250227	193800	1427485370	9740	9740	9740	9740	738
93	20250227	193700	1427485370	9740	9740	9740	9740	0
94	20250227	193600	1427485370	9740	9740	9740	9740	0
95	20250227	193500	1427485370	9740	9740	9740	9740	0
96	20250227	193400	1427485370	9740	9740	9740	9740	0
97	20250227	193300	1427485370	9740	9740	9740	9740	0
98	20250227	193200	1427485370	9740	9740	9740	9740	0
99	20250227	193100	1427485370	9740	9740	9740	9740	0
100	20250227	193000	1427485370	9740	9740	9740	9740	0
101	20250227	192900	1427485370	9740	9740	9740	9740	0
102	20250227	192800	1427485370	9740	9740	9740	9740	0
103	20250227	192700	1427485370	9740	9740	9740	9740	0
104	20250227	192600	1427485370	9740	9740	9740	9740	0
105	20250227	192500	1427485370	9740	9740	9740	9740	0
106	20250227	192400	1427485370	9740	9740	9740	9740	0
107	20250227	192300	1427485370	9740	9740	9740	9740	0
108	20250227	192200	1427485370	9740	9740	9740	9740	0
109	20250227	192100	1427485370	9740	9740	9740	9740	0
110	20250227	192000	1427485370	9740	9740	9740	9740	0
111	20250227	191900	1427485370	9740	9740	9740	9740	0
112	20250227	191800	1427485370	9740	9740	9740	9740	0
113	20250227	191700	1427485370	9740	9740	9740	9740	0
114	20250227	191600	1427485370	9740	9740	9740	9740	0
115	20250227	191500	1427485370	9740	9740	9740	9740	0
116	20250227	191400	1427485370	9740	9740	9740	9740	0
117	20250227	191300	1427485370	9740	9740	9740	9740	0
118	20250227	191200	1427485370	9740	9740	9740	9740	0
119	20250227	191100	1427485370	9740	9740	9740	9740	0
120	20250227	191000	1427485370	9740	9740	9740	9740	0
121	20250227	190900	1427485370	9740	9740	9740	9740	0
122	20250227	190800	1427485370	9740	9740	9740	9740	738
123	20250227	190700	1427485370	9740	9740	9740	9740	0
124	20250227	190600	1427485370	9740	9740	9740	9740	0
125	20250227	190500	1427485370	9740	9740	9740	9740	0
126	20250227	190400	1427485370	9740	9740	9740	9740	0
127	20250227	190300	1427485370	9740	9740	9740	9740	0
128	20250227	190200	1427485370	9740	9740	9740	9740	0
129	20250227	190100	1427485370	9740	9740	9740	9740	0
130	20250227	190000	1427485370	9740	9740	9740	9740	0
131	20250227	185900	1427485370	9740	9740	9740	9740	0
132	20250227	185800	1427485370	9740	9740	9740	9740	0
133	20250227	185700	1427485370	9740	9740	9740	9740	0
134	20250227	185600	1427485370	9740	9740	9740	9740	0
135	20250227	185500	1427485370	9740	9740	9740	9740	0
136	20250227	185400	1427485370	9740	9740	9740	9740	0
137	20250227	185300	1427485370	9740	9740	9740	9740	0
138	20250227	185200	1427485370	9740	9740	9740	9740	0
139	20250227	185100	1427485370	9740	9740	9740	9740	0
140	20250227	185000	1427485370	9740	9740	9740	9740	0
141	20250227	184900	1427485370	9740	9740	9740	9740	0
142	20250227	184800	1427485370	9740	9740	9740	9740	0
143	20250227	184700	1427485370	9740	9740	9740	9740	0
144	20250227	184600	1427485370	9740	9740	9740	9740	0
145	20250227	184500	1427485370	9740	9740	9740	9740	0
146	20250227	184400	1427485370	9740	9740	9740	9740	0
147	20250227	184300	1427485370	9740	9740	9740	9740	0
148	20250227	184200	1427485370	9740	9740	9740	9740	0
149	20250227	184100	1427485370	9740	9740	9740	9740	0
150	20250227	184000	1427485370	9740	9740	9740	9740	0
151	20250227	183900	1427485370	9740	9740	9740	9740	0
152	20250227	183800	1427485370	9740	9740	9740	9740	738
153	20250227	183700	1427485370	9740	9740	9740	9740	0
154	20250227	183600	1427485370	9740	9740	9740	9740	0
155	20250227	183500	1427485370	9740	9740	9740	9740	0
156	20250227	183400	1427485370	9740	9740	9740	9740	0
157	20250227	183300	1427485370	9740	9740	9740	9740	0
158	20250227	183200	1427485370	9740	9740	9740	9740	0
159	20250227	183100	1427485370	9740	9740	9740	9740	0
160	20250227	183000	1427485370	9740	9740	9740	9740	0
161	20250227	182900	1427485370	9740	9740	9740	9740	0
162	20250227	182800	1427485370	9740	9740	9740	9740	0
163	20250227	182700	1427485370	9740	9740	9740	9740	0
164	20250227	182600	1427485370	9740	9740	9740	9740	0
165	20250227	182500	1427485370	9740	9740	9740	9740	0
166	20250227	182400	1427485370	9740	9740	9740	9740	0
167	20250227	182300	1427485370	9740	9740	9740	9740	0
168	20250227	182200	1427485370	9740	9740	9740	9740	0
169	20250227	182100	1427485370	9740	9740	9740	9740	0
170	20250227	182000	1427485370	9740	9740	9740	9740	0
171	20250227	181900	1427485370	9740	9740	9740	9740	0
172	20250227	181800	1427485370	9740	9740	9740	9740	0
173	20250227	181700	1427485370	9740	9740	9740	9740	0
174	20250227	181600	1427485370	9740	9740	9740	9740	0
175	20250227	181500	1427485370	9740	9740	9740	9740	0
176	20250227	181400	1427485370	9740	9740	9740	9740	0
177	20250227	181300	1427485370	9740	9740	9740	9740	0
178	20250227	181200	1427485370	9740	9740	9740	9740	0
179	20250227	181100	1427485370	9740	9740	9740	9740	0
180	20250227	181000	1427485370	9740	9740	9740	9740	0
181	20250227	180900	1427485370	9740	9740	9740	9740	0
182	20250227	180800	1427485370	9740	9740	9740	9740	738
183	20250227	180700	1427485370	9740	9740	9740	9740	0
184	20250227	180600	1427485370	9740	9740	9740	9740	0
185	20250227	180500	1427485370	9740	9740	9740	9740	0
186	20250227	180400	1427485370	9740	9740	9740	9740	0
187	20250227	180300	1427485370	9740	9740	9740	9740	0
188	20250227	180200	1427485370	9740	9740	9740	9740	0
189	20250227	180100	1427485370	9740	9740	9740	9740	0
190	20250227	180000	1427485370	9740	9740	9740	9740	0
191	20250227	175900	1427485370	9740	9740	9740	9740	0
192	20250227	175800	1427485370	9740	9740	9740	9740	0
193	20250227	175700	1427485370	9740	9740	9740	9740	0
194	20250227	175600	1427485370	9740	9740	9740	9740	0
195	20250227	175500	1427485370	9740	9740	9740	9740	0
196	20250227	175400	1427485370	9740	9740	9740	9740	0
197	20250227	175300	1427485370	9740	9740	9740	9740	0
198	20250227	175200	1427485370	9740	9740	9740	9740	0
199	20250227	175100	1427485370	9740	9740	9740	9740	0
200	20250227	175000	1427485370	9740	9740	9740	9740	0
201	20250227	174900	1427485370	9740	9740	9740	9740	0
202	20250227	174800	1427485370	9740	9740	9740	9740	0
203	20250227	174700	1427485370	9740	9740	9740	9740	0
204	20250227	174600	1427485370	9740	9740	9740	9740	0
205	20250227	174500	1427485370	9740	9740	9740	9740	0
206	20250227	174400	1427485370	9740	9740	9740	9740	0
207	20250227	174300	1427485370	9740	9740	9740	9740	0
208	20250227	174200	1427485370	9740	9740	9740	9740	0
209	20250227	174100	1427485370	9740	9740	9740	9740	0
210	20250227	174000	1427485370	9740	9740	9740	9740	0
211	20250227	173900	1427485370	9740	9740	9740	9740	0
212	20250227	173800	1427485370	9740	9740	9740	9740	738
213	20250227	173700	1427485370	9740	9740	9740	9740	0
214	20250227	173600	1427485370	9740	9740	9740	9740	0
215	20250227	173500	1427485370	9740	9740	9740	9740	0
216	20250227	173400	1427485370	9740	9740	9740	9740	0
217	20250227	173300	1427485370	9740	9740	9740	9740	0
218	20250227	173200	1427485370	9740	9740	9740	9740	0
219	20250227	173100	1427485370	9740	9740	9740	9740	0
220	20250227	173000	1427485370	9740	9740	9740	9740	0
221	20250227	172900	1427485370	9740	9740	9740	9740	0
222	20250227	172800	1427485370	9740	9740	9740	9740	0
223	20250227	172700	1427485370	9740	9740	9740	9740	0
224	20250227	172600	1427485370	9740	9740	9740	9740	0
225	20250227	172500	1427485370	9740	9740	9740	9740	0
226	20250227	172400	1427485370	9740	9740	9740	9740	0
227	20250227	172300	1427485370	9740	9740	9740	9740	0
228	20250227	172200	1427485370	9740	9740	9740	9740	0
229	20250227	172100	1427485370	9740	9740	9740	9740	0
230	20250227	172000	1427485370	9740	9740	9740	9740	0
231	20250227	171900	1427485370	9740	9740	9740	9740	0
232	20250227	171800	1427485370	9740	9740	9740	9740	0
233	20250227	171700	1427485370	9740	9740	9740	9740	0
234	20250227	171600	1427485370	9740	9740	9740	9740	0
235	20250227	171500	1427485370	9740	9740	9740	9740	0
236	20250227	171400	1427485370	9740	9740	9740	9740	0
237	20250227	171300	1427485370	9740	9740	9740	9740	0
238	20250227	171200	1427485370	9740	9740	9740	9740	0
239	20250227	171100	1427485370	9740	9740	9740	9740	0
240	20250227	171000	1427485370	9740	9740	9740	9740	0
241	20250227	170900	1427485370	9740	9740	9740	9740	0
242	20250227	170800	1427485370	9740	9740	9740	9740	738
243	20250227	170700	1427485370	9740	9740	9740	9740	0
244	20250227	170600	1427485370	9740	9740	9740	9740	0
245	20250227	170500	1427485370	9740	9740	9740	9740	0
246	20250227	170400	1427485370	9740	9740	9740	9740	0
247	20250227	170300	1427485370	9740	9740	9740	9740	0
248	20250227	170200	1427485370	9740	9740	9740	9740	0
249	20250227	170100	1427485370	9740	9740	9740	9740	0
250	20250227	170000	1427485370	9740	9740	9740	9740	0
251	20250227	165900	1427485370	9740	9740	9740	9740	0
252	20250227	165800	1427485370	9740	9740	9740	9740	0
253	20250227	165700	1427485370	9740	9740	9740	9740	0
254	20250227	165600	1427485370	9740	9740	9740	9740	0
255	20250227	165500	1427485370	9740	9740	9740	9740	0
256	20250227	165400	1427485370	9740	9740	9740	9740	0
257	20250227	165300	1427485370	9740	9740	9740	9740	0
258	20250227	165200	1427485370	9740	9740	9740	9740	0
259	20250227	165100	1427485370	9740	9740	9740	9740	0
260	20250227	165000	1427485370	9740	9740	9740	9740	0
261	20250227	164900	1427485370	9740	9740	9740	9740	0
262	20250227	164800	1427485370	9740	9740	9740	9740	0
263	20250227	164700	1427485370	9740	9740	9740	9740	0
264	20250227	164600	1427485370	9740	9740	9740	9740	0
265	20250227	164500	1427485370	9740	9740	9740	9740	0
266	20250227	164400	1427485370	9740	9740	9740	9740	0
267	20250227	164300	1427485370	9740	9740	9740	9740	0
268	20250227	164200	1427485370	9740	9740	9740	9740	0
269	20250227	164100	1427485370	9740	9740	9740	9740	0
270	20250227	164000	1427485370	9740	9740	9740	9740	0
271	20250227	163900	1427485370	9740	9740	9740	9740	0
272	20250227	163800	1427485370	9740	9740	9740	9740	738
273	20250227	163700	1427485370	9740	9740	9740	9740	0
274	20250227	163600	1427485370	9740	9740	9740	9740	0
275	20250227	163500	1427485370	9740	9740	9740	9740	0
276	20250227	163400	1427485370	9740	9740	9740	9740	0
277	20250227	163300	1427485370	9740	9740	9740	9740	0
278	20250227	163200	1427485370	9740	9740	9740	9740	0
279	20250227	163100	1427485370	9740	9740	9740	9740	0
280	20250227	163000	1427485370	9740	9740	9740	9740	0
281	20250227	162900	1427485370	9740	9740	9740	9740	0
282	20250227	162800	1427485370	9740	9740	9740	9740	0
283	20250227	162700	1427485370	9740	9740	9740	9740	0
284	20250227	162600	1427485370	9740	9740	9740	9740	0
285	20250227	162500	1427485370	9740	9740	9740	9740	0
286	20250227	162400	1427485370	9740	9740	9740	9740	0
287	20250227	162300	1427485370	9740	9740	9740	9740	0
288	20250227	162200	1427485370	9740	9740	9740	9740	0
289	20250227	162100	1427485370	9740	9740	9740	9740	0
290	20250227	162000	1427485370	9740	9740	9740	9740	0
291	20250227	161900	1427485370	9740	9740	9740	9740	0
292	20250227	161800	1427485370	9740	9740	9740	9740	0
293	20250227	161700	1427485370	9740	9740	9740	9740	0
294	20250227	161600	1427485370	9740	9740	9740	9740	0
295	20250227	161500	1427485370	9740	9740	9740	9740	0
296	20250227	161400	1427485370	9740	9740	9740	9740	0
297	20250227	161300	1427485370	9740	9740	9740	9740	0
298	20250227	161200	1427485370	9740	9740	9740	9740	0
299	20250227	161100	1427485370	9740	9740	9740	9740	0
300	20250227	161000	1427485370	9740	9740	9740	9740	0
301	20250227	160900	1427485370	9740	9740	9740	9740	0
302	20250227	160800	1427485370	9740	9740	9740	9740	738
303	20250227	160700	1427485370	9740	9740	9740	9740	0
304	20250227	160600	1427485370	9740	9740	9740	9740	0
305	20250227	160500	1427485370	9740	9740	9740	9740	0
306	20250227	160400	1427485370	9740	9740	9740	9740	0
307	20250227	160300	1427485370	9740	9740	9740	9740	0
308	20250227	160200	1427485370	9740	9740	9740	9740	0
309	20250227	160100	1427485370	9740	9740	9740	9740	0
310	20250227	160000	1427485370	9740	9740	9740	9740	0
311	20250227	155900	1427485370	9740	9740	9740	9740	0
312	20250227	155800	1427485370	9740	9740	9740	9740	0
313	20250227	155700	1427485370	9740	9740	9740	9740	0
314	20250227	155600	1427485370	9740	9740	9740	9740	0
315	20250227	155500	1427485370	9740	9740	9740	9740	0
316	20250227	155400	1427485370	9740	9740	9740	9740	0
317	20250227	155300	1427485370	9740	9740	9740	9740	0
318	20250227	155200	1427485370	9740	9740	9740	9740	0
319	20250227	155100	1427485370	9740	9740	9740	9740	0
320	20250227	155000	1427485370	9740	9740	9740	9740	0
321	20250227	154900	1427485370	9740	9740	9740	9740	0
322	20250227	154800	1427485370	9740	9740	9740	9740	0
323	20250227	154700	1427485370	9740	9740	9740	9740	0
324	20250227	154600	1427485370	9740	9740	9740	9740	0
325	20250227	154500	1427485370	9740	9740	9740	9740	0
326	20250227	154400	1427485370	9740	9740	9740	9740	0
327	20250227	154300	1427485370	9740	9740	9740	9740	0
328	20250227	154200	1427485370	9740	9740	9740	9740	0
329	20250227	154100	1427485370	9740	9740	9740	9740	0
330	20250227	154000	1427485370	9740	9740	9740	9740	0
331	20250227	153900	1427485370	9740	9740	9740	9740	0
332	20250227	153800	1427485370	9740	9740	9740	9740	738
333	20250227	153700	1427485370	9740	9740	9740	9740	0
334	20250227	153600	1427485370	9740	9740	9740	9740	0
335	20250227	153500	1427485370	9740	9740	9740	9740	0
336	20250227	153400	1427485370	9740	9740	9740	9740	0
337	20250227	153300	1427485370	9740	9740	9740	9740	0
338	20250227	153200	1427485370	9740	9740	9740	9740	0
339	20250227	153100	1427485370	9740	9740	9740	9740	0
340	20250227	153000	1427485370	9740	9740	9740	9740	738
341	20250227	152900	1420297250	9790	9790	9790	9790	0
342	20250227	152800	1420297250	9790	9790	9790	9790	0
343	20250227	152700	1420297250	9790	9790	9790	9790	0
344	20250227	152600	1420297250	9790	9790	9790	9790	0
345	20250227	152500	1420297250	9790	9790	9790	9790	0
346	20250227	152400	1420297250	9790	9790	9790	9790	0
347	20250227	152300	1420297250	9790	9790	9790	9790	0
348	20250227	152200	1420297250	9790	9790	9790	9790	0
349	20250227	152100	1420297250	9790	9790	9790	9790	0
350	20250227	152000	1420297250	9790	9790	9790	9790	0
351	20250227	151900	1420297250	9790	9790	9790	9790	0
352	20250227	151800	1420297250	9790	9790	9790	9790	0
353	20250227	151700	1420297250	9790	9790	9790	9790	0
354	20250227	151600	1420297250	9790	9790	9790	9790	1
355	20250227	151500	1420287460	9730	9740	9740	9730	286
356	20250227	151400	1417503180	9740	9740	9740	9740	1
357	20250227	151300	1417493440	9820	9740	9820	9740	159
358	20250227	151200	1415935380	9740	9740	9740	9740	100
359	20250227	151100	1414961380	9820	9820	9820	9820	0
360	20250227	151000	1414961380	9820	9820	9820	9820	0
361	20250227	150900	1414961380	9820	9820	9820	9820	1
362	20250227	150800	1414951560	9800	9790	9820	9710	5102
363	20250227	150700	1365272580	9850	9800	9850	9790	352
364	20250227	150600	1361823160	9850	9800	9850	9800	31
365	20250227	150500	1361519310	9850	9800	9850	9800	215
366	20250227	150400	1359412210	9850	9800	9850	9800	31
367	20250227	150300	1359108360	9850	9850	9850	9800	72
368	20250227	150200	1358402660	9850	9850	9850	9790	66
369	20250227	150100	1357756400	9800	9800	9800	9800	50
370	20250227	150000	1357266400	9790	9830	9830	9790	141
371	20250227	145900	1355885580	9850	9850	9850	9850	0
372	20250227	145800	1355885580	9850	9850	9850	9850	15
373	20250227	145700	1355737830	9850	9850	9850	9850	0
374	20250227	145600	1355737830	9850	9850	9850	9850	0
375	20250227	145500	1355737830	9850	9850	9850	9850	0
376	20250227	145400	1355737830	9850	9850	9850	9850	0
377	20250227	145300	1355737830	9850	9850	9850	9850	0
378	20250227	145200	1355737830	9850	9850	9850	9850	0
379	20250227	145100	1355737830	9850	9850	9850	9850	0
380	20250227	145000	1355737830	9850	9850	9850	9850	11
381	20250227	144900	1355629480	9850	9850	9850	9850	0
382	20250227	144800	1355629480	9850	9850	9850	9850	0
383	20250227	144700	1355629480	9850	9850	9850	9850	0
384	20250227	144600	1355629480	9850	9850	9850	9850	0
385	20250227	144500	1355629480	9850	9850	9850	9850	0
386	20250227	144400	1355629480	9850	9850	9850	9850	5
387	20250227	144300	1355580230	9870	9870	9870	9870	0
388	20250227	144200	1355580230	9870	9830	9870	9830	371
389	20250227	144100	1351924960	9800	9800	9800	9800	516
390	20250227	144000	1346868160	9790	9790	9790	9790	20
391	20250227	143900	1346672360	9790	9790	9790	9790	0
392	20250227	143800	1346672360	9790	9800	9800	9790	92
393	20250227	143700	1345771520	9800	9800	9800	9800	0
394	20250227	143600	1345771520	9800	9800	9800	9800	0
395	20250227	143500	1345771520	9800	9800	9800	9800	0
396	20250227	143400	1345771520	9800	9810	9810	9800	390
397	20250227	143300	1341945720	9810	9810	9810	9810	0
398	20250227	143200	1341945720	9810	9810	9810	9810	200
399	20250227	143100	1339983720	9890	9890	9890	9890	0
400	20250227	143000	1339983720	9890	9890	9890	9890	0
401	20250227	142900	1339983720	9890	9830	9890	9830	1160
402	20250227	142800	1328544540	9830	9830	9830	9830	3
403	20250227	142700	1328515050	9830	9830	9830	9830	0
404	20250227	142600	1328515050	9830	9830	9830	9830	1
405	20250227	142500	1328505220	9800	9800	9800	9800	0
406	20250227	142400	1328505220	9800	9800	9800	9800	14
407	20250227	142300	1328368020	9800	9800	9800	9800	265
408	20250227	142200	1325771020	9780	9780	9780	9780	0
409	20250227	142100	1325771020	9780	9780	9780	9780	0
410	20250227	142000	1325771020	9780	9780	9780	9780	0
411	20250227	141900	1325771020	9780	9780	9780	9780	0
412	20250227	141800	1325771020	9780	9780	9780	9780	0
413	20250227	141700	1325771020	9780	9780	9780	9780	71
414	20250227	141600	1325076640	9800	9800	9800	9800	0
415	20250227	141500	1325076640	9800	9800	9800	9800	0
416	20250227	141400	1325076640	9800	9800	9800	9800	0
417	20250227	141300	1325076640	9800	9780	9800	9730	1412
418	20250227	141200	1311307380	9760	9760	9760	9760	0
419	20250227	141100	1311307380	9760	9760	9760	9760	0
420	20250227	141000	1311307380	9760	9760	9760	9760	190
421	20250227	140900	1309452980	9760	9770	9770	9760	1000
422	20250227	140800	1299684790	9780	9780	9780	9780	13
423	20250227	140700	1299557650	9780	9780	9780	9780	0
424	20250227	140600	1299557650	9780	9780	9780	9780	371
425	20250227	140500	1295929270	9780	9780	9780	9780	9
426	20250227	140400	1295841250	9780	9780	9780	9780	2
427	20250227	140300	1295821690	9780	9780	9780	9780	5
428	20250227	140200	1295772790	9780	9780	9780	9780	213
429	20250227	140100	1293689650	9780	9780	9780	9780	0
430	20250227	140000	1293689650	9780	9790	9790	9780	65
431	20250227	135900	1293053900	9780	9780	9780	9780	109
432	20250227	135800	1291987880	9790	9790	9790	9790	0
433	20250227	135700	1291987880	9790	9790	9790	9790	0
434	20250227	135600	1291987880	9790	9790	9790	9790	440
435	20250227	135500	1287680280	9800	9800	9800	9800	0
436	20250227	135400	1287680280	9800	9800	9800	9800	0
437	20250227	135300	1287680280	9800	9800	9800	9800	0
438	20250227	135200	1287680280	9800	9800	9800	9800	0
439	20250227	135100	1287680280	9800	9800	9800	9800	1
440	20250227	135000	1287670480	9800	9800	9800	9800	1
441	20250227	134900	1287660680	9790	9790	9790	9790	0
442	20250227	134800	1287660680	9790	9790	9790	9790	0
443	20250227	134700	1287660680	9790	9800	9800	9790	74
444	20250227	134600	1286935720	9800	9800	9800	9800	0
445	20250227	134500	1286935720	9800	9800	9800	9800	0
446	20250227	134400	1286935720	9800	9800	9800	9800	0
447	20250227	134300	1286935720	9800	9800	9800	9800	0
448	20250227	134200	1286935720	9800	9800	9800	9800	0
449	20250227	134100	1286935720	9800	9800	9800	9800	11
450	20250227	134000	1286827920	9800	9800	9800	9800	40
451	20250227	133900	1286435920	9790	9790	9790	9790	0
452	20250227	133800	1286435920	9790	9790	9790	9790	30
453	20250227	133700	1286142220	9780	9780	9780	9780	0
454	20250227	133600	1286142220	9780	9780	9780	9780	0
455	20250227	133500	1286142220	9780	9780	9780	9780	0
456	20250227	133400	1286142220	9780	9780	9780	9780	109
457	20250227	133300	1285076200	9780	9780	9780	9780	0
458	20250227	133200	1285076200	9780	9780	9780	9780	0
459	20250227	133100	1285076200	9780	9780	9780	9780	2
460	20250227	133000	1285056640	9780	9780	9780	9780	0
461	20250227	132900	1285056640	9780	9780	9780	9780	0
462	20250227	132800	1285056640	9780	9780	9780	9780	91
463	20250227	132700	1284166660	9790	9790	9790	9790	0
464	20250227	132600	1284166660	9790	9790	9790	9790	1
465	20250227	132500	1284156870	9790	9790	9790	9790	41
466	20250227	132400	1283755480	9780	9780	9780	9780	25
467	20250227	132300	1283510980	9800	9800	9800	9800	0
468	20250227	132200	1283510980	9800	9800	9800	9800	0
469	20250227	132100	1283510980	9800	9800	9800	9800	0
470	20250227	132000	1283510980	9800	9790	9800	9790	488
471	20250227	131900	1278728590	9780	9780	9780	9780	0
472	20250227	131800	1278728590	9780	9780	9780	9780	5
473	20250227	131700	1278679690	9780	9780	9780	9780	0
474	20250227	131600	1278679690	9780	9780	9780	9780	62
475	20250227	131500	1278073330	9790	9790	9790	9790	81
476	20250227	131400	1277280340	9800	9800	9800	9800	12
477	20250227	131300	1277162740	9800	9800	9800	9800	0
478	20250227	131200	1277162740	9800	9800	9800	9800	226
479	20250227	131100	1274947940	9790	9790	9790	9790	0
480	20250227	131000	1274947940	9790	9790	9790	9790	74
481	20250227	130900	1274223480	9790	9790	9790	9790	107
482	20250227	130800	1273175950	9780	9780	9780	9780	0
483	20250227	130700	1273175950	9780	9780	9780	9780	0
484	20250227	130600	1273175950	9780	9780	9780	9780	149
485	20250227	130500	1271718730	9780	9780	9780	9780	0
486	20250227	130400	1271718730	9780	9780	9780	9780	0
487	20250227	130300	1271718730	9780	9780	9780	9780	0
488	20250227	130200	1271718730	9780	9790	9790	9780	342
489	20250227	130100	1268373920	9790	9790	9790	9790	138
490	20250227	130000	1267022900	9800	9800	9800	9800	835
491	20250227	125900	1258839900	9810	9810	9810	9810	1
492	20250227	125800	1258830090	9800	9800	9800	9800	0
493	20250227	125700	1258830090	9800	9800	9800	9800	130
494	20250227	125600	1257556090	9800	9800	9800	9800	21
495	20250227	125500	1257350290	9800	9810	9810	9800	293
496	20250227	125400	1254476890	9800	9800	9800	9800	1
497	20250227	125300	1254467090	9800	9800	9800	9800	0
498	20250227	125200	1254467090	9800	9810	9810	9800	565
499	20250227	125100	1248928540	9820	9820	9820	9820	5
500	20250227	125000	1248879440	9810	9810	9810	9810	150
501	20250227	124900	1247407940	9810	9810	9810	9810	0
502	20250227	124800	1247407940	9810	9840	9850	9810	201
503	20250227	124700	1245428230	9810	9810	9810	9810	0
504	20250227	124600	1245428230	9810	9810	9810	9810	7
505	20250227	124500	1245359560	9800	9800	9800	9800	33
506	20250227	124400	1245036160	9800	9800	9800	9800	160
507	20250227	124300	1243468160	9800	9800	9800	9800	2
508	20250227	124200	1243448560	9810	9810	9810	9810	0
509	20250227	124100	1243448560	9810	9810	9810	9810	50
510	20250227	124000	1242958060	9810	9810	9810	9810	0
511	20250227	123900	1242958060	9810	9810	9810	9810	0
512	20250227	123800	1242958060	9810	9810	9810	9810	0
513	20250227	123700	1242958060	9810	9810	9810	9810	0
514	20250227	123600	1242958060	9810	9810	9810	9810	0
515	20250227	123500	1242958060	9810	9810	9810	9810	60
516	20250227	123400	1242369460	9850	9850	9850	9850	295
517	20250227	123300	1239463710	9850	9850	9850	9850	50
518	20250227	123200	1238971210	9810	9820	9820	9810	762
519	20250227	123100	1231495490	9810	9810	9810	9810	46
520	20250227	123000	1231044230	9810	9810	9810	9810	60
521	20250227	122900	1230455630	9810	9810	9810	9810	0
522	20250227	122800	1230455630	9810	9820	9820	9810	1039
523	20250227	122700	1220261690	9820	9820	9820	9820	0
524	20250227	122600	1220261690	9820	9820	9820	9820	37
525	20250227	122500	1219898350	9820	9820	9820	9820	90
526	20250227	122400	1219014550	9820	9820	9820	9820	0
527	20250227	122300	1219014550	9820	9820	9820	9820	0
528	20250227	122200	1219014550	9820	9820	9820	9820	0
529	20250227	122100	1219014550	9820	9820	9820	9820	0
530	20250227	122000	1219014550	9820	9820	9820	9820	0
531	20250227	121900	1219014550	9820	9820	9820	9820	38
532	20250227	121800	1218641390	9820	9850	9850	9820	40
533	20250227	121700	1218248290	9820	9820	9820	9820	0
534	20250227	121600	1218248290	9820	9820	9820	9820	0
535	20250227	121500	1218248290	9820	9820	9820	9820	0
536	20250227	121400	1218248290	9820	9820	9820	9820	0
537	20250227	121300	1218248290	9820	9820	9820	9820	0
538	20250227	121200	1218248290	9820	9820	9820	9820	0
539	20250227	121100	1218248290	9820	9820	9820	9820	0
540	20250227	121000	1218248290	9820	9820	9820	9820	0
541	20250227	120900	1218248290	9820	9820	9820	9820	0
542	20250227	120800	1218248290	9820	9820	9820	9820	0
543	20250227	120700	1218248290	9820	9820	9820	9820	0
544	20250227	120600	1218248290	9820	9820	9820	9820	1
545	20250227	120500	1218238470	9820	9820	9820	9820	16
546	20250227	120400	1218081350	9850	9850	9850	9850	0
547	20250227	120300	1218081350	9850	9850	9850	9850	0
548	20250227	120200	1218081350	9850	9820	9850	9810	30
549	20250227	120100	1217786240	9810	9810	9810	9810	0
550	20250227	120000	1217786240	9810	9820	9820	9810	900
551	20250227	115900	1208948690	9820	9820	9820	9820	0
552	20250227	115800	1208948690	9820	9820	9820	9820	0
553	20250227	115700	1208948690	9820	9820	9820	9820	0
554	20250227	115600	1208948690	9820	9820	9820	9820	80
555	20250227	115500	1208163090	9820	9820	9820	9820	0
556	20250227	115400	1208163090	9820	9840	9840	9820	87
557	20250227	115300	1207308320	9850	9850	9850	9850	0
558	20250227	115200	1207308320	9850	9850	9850	9850	2
559	20250227	115100	1207288620	9870	9870	9870	9870	7
560	20250227	115000	1207219530	9870	9860	9870	9860	23
561	20250227	114900	1206992740	9860	9860	9860	9860	28
562	20250227	114800	1206716660	9870	9870	9870	9870	0
563	20250227	114700	1206716660	9870	9850	9870	9850	40
564	20250227	114600	1206322440	9850	9850	9850	9850	0
565	20250227	114500	1206322440	9850	9850	9850	9850	1
566	20250227	114400	1206312590	9850	9850	9850	9850	1
567	20250227	114300	1206302740	9860	9860	9860	9860	0
568	20250227	114200	1206302740	9860	9860	9860	9860	0
569	20250227	114100	1206302740	9860	9860	9860	9860	1
570	20250227	114000	1206292880	9830	9830	9830	9830	0
571	20250227	113900	1206292880	9830	9830	9830	9830	50
572	20250227	113800	1205801380	9830	9830	9830	9830	0
573	20250227	113700	1205801380	9830	9830	9830	9830	0
574	20250227	113600	1205801380	9830	9830	9830	9830	0
575	20250227	113500	1205801380	9830	9830	9830	9830	0
576	20250227	113400	1205801380	9830	9830	9830	9820	347
577	20250227	113300	1202390630	9830	9830	9830	9830	0
578	20250227	113200	1202390630	9830	9830	9830	9830	27
579	20250227	113100	1202125220	9830	9830	9830	9830	0
580	20250227	113000	1202125220	9830	9830	9830	9830	1
581	20250227	112900	1202115390	9830	9830	9830	9830	0
582	20250227	112800	1202115390	9830	9830	9830	9830	0
583	20250227	112700	1202115390	9830	9830	9830	9830	0
584	20250227	112600	1202115390	9830	9830	9830	9830	0
585	20250227	112500	1202115390	9830	9830	9830	9830	0
586	20250227	112400	1202115390	9830	9830	9830	9830	5
587	20250227	112300	1202066240	9820	9820	9820	9820	0
588	20250227	112200	1202066240	9820	9820	9820	9820	0
589	20250227	112100	1202066240	9820	9820	9820	9820	29
590	20250227	112000	1201781460	9820	9820	9820	9820	0
591	20250227	111900	1201781460	9820	9820	9820	9820	2
592	20250227	111800	1201761820	9830	9830	9830	9830	0
593	20250227	111700	1201761820	9830	9830	9830	9830	0
594	20250227	111600	1201761820	9830	9830	9830	9830	0
595	20250227	111500	1201761820	9830	9830	9830	9830	0
596	20250227	111400	1201761820	9830	9840	9840	9830	346
597	20250227	111300	1198360580	9840	9840	9840	9840	11
598	20250227	111200	1198252340	9850	9850	9850	9850	0
599	20250227	111100	1198252340	9850	9850	9850	9850	0
600	20250227	111000	1198252340	9850	9850	9850	9850	11
601	20250227	110900	1198143990	9850	9910	9910	9840	13
602	20250227	110800	1198015990	9850	9850	9850	9850	54
603	20250227	110700	1197484090	9850	9850	9850	9850	500
604	20250227	110600	1192559090	9820	9820	9820	9820	1
605	20250227	110500	1192549270	9820	9820	9820	9820	208
606	20250227	110400	1190506710	9820	9820	9820	9820	12
607	20250227	110300	1190388870	9820	9820	9820	9810	35
608	20250227	110200	1190045300	9810	9810	9810	9810	0
609	20250227	110100	1190045300	9810	9810	9810	9810	316
610	20250227	110000	1186945340	9810	9810	9810	9810	100
611	20250227	105900	1185964340	9810	9810	9810	9810	0
612	20250227	105800	1185964340	9810	9810	9810	9810	446
613	20250227	105700	1181589080	9840	9840	9840	9840	0
614	20250227	105600	1181589080	9840	9840	9840	9840	5
615	20250227	105500	1181539880	9810	9810	9810	9810	33
616	20250227	105400	1181216150	9810	9810	9810	9810	390
617	20250227	105300	1177390250	9820	9850	9850	9820	13
618	20250227	105200	1177262560	9810	9810	9810	9810	0
619	20250227	105100	1177262560	9810	9810	9810	9810	0
620	20250227	105000	1177262560	9810	9810	9810	9810	19
621	20250227	104900	1177076170	9810	9820	9820	9810	50
622	20250227	104800	1176585460	9810	9810	9810	9810	198
623	20250227	104700	1174643080	9810	9840	9840	9810	2590
624	20250227	104600	1149200620	9830	9850	9850	9830	1848
625	20250227	104500	1131000520	9860	9870	9870	9860	1163
626	20250227	104400	1119532420	9870	9870	9870	9870	0
627	20250227	104300	1119532420	9870	9870	9870	9870	0
628	20250227	104200	1119532420	9870	9880	9880	9860	2764
629	20250227	104100	1092242570	9880	9880	9880	9880	0
630	20250227	104000	1092242570	9880	9880	9880	9880	0
631	20250227	103900	1092242570	9880	9880	9880	9880	354
632	20250227	103800	1088745050	9890	9900	9900	9890	2130
633	20250227	103700	1067670110	9900	9900	9900	9900	2
634	20250227	103600	1067650310	9910	9910	9910	9910	0
635	20250227	103500	1067650310	9910	9910	9910	9910	357
636	20250227	103400	1064112440	9910	9910	9910	9910	0
637	20250227	103300	1064112440	9910	9930	9930	9910	20
638	20250227	103200	1063914040	9930	9910	9930	9910	3
639	20250227	103100	1063884290	9910	9910	9910	9910	36
640	20250227	103000	1063527530	9910	9920	9920	9910	9
641	20250227	102900	1063438260	9920	9920	9920	9920	60
642	20250227	102800	1062843060	9910	9910	9910	9910	82
643	20250227	102700	1062030440	9890	9900	9900	9890	113
644	20250227	102600	1060912140	9900	9900	9900	9890	29
645	20250227	102500	1060625090	9900	9900	9900	9900	0
646	20250227	102400	1060625090	9900	9900	9900	9900	0
647	20250227	102300	1060625090	9900	9900	9900	9900	114
648	20250227	102200	1059496490	9900	9890	9900	9890	43
649	20250227	102100	1059070870	9890	9890	9890	9890	14
650	20250227	102000	1058932410	9880	9880	9880	9880	0
651	20250227	101900	1058932410	9880	9900	9900	9880	540
652	20250227	101800	1053591010	9900	9900	9900	9900	125
653	20250227	101700	1052353510	9900	9900	9900	9900	185
654	20250227	101600	1050522010	9910	9910	9910	9910	47
655	20250227	101500	1050056240	9890	9900	9900	9890	4
656	20250227	101400	1050016670	9890	9890	9890	9890	62
657	20250227	101300	1049403490	9890	9890	9890	9890	80
658	20250227	101200	1048612290	9910	9900	9910	9900	501
659	20250227	101100	1043652380	9900	9900	9900	9900	492
660	20250227	101000	1038781580	9900	9900	9900	9900	64
661	20250227	100900	1038147980	9900	9900	9900	9900	0
662	20250227	100800	1038147980	9900	9900	9900	9900	718
663	20250227	100700	1031039780	9900	9930	9930	9900	109
664	20250227	100600	1029957890	9930	9900	9930	9900	210
665	20250227	100500	1027878860	9940	9940	9940	9940	86
666	20250227	100400	1027024020	9940	9940	9940	9940	117
667	20250227	100300	1025861040	9940	9900	9940	9900	113
668	20250227	100200	1024740340	9880	9880	9880	9880	222
669	20250227	100100	1022546980	9900	9890	9900	9890	202
670	20250227	100000	1020547730	9930	9880	9930	9880	424
671	20250227	095900	1016343420	9880	9890	9890	9880	886
672	20250227	095800	1007582570	9890	9910	9910	9890	701
673	20250227	095700	1000642710	9900	9900	9900	9900	498
674	20250227	095600	995712510	9900	9910	9910	9900	160
675	20250227	095500	994127410	9910	9930	9950	9900	2087
676	20250227	095400	973446790	9930	9930	9930	9930	19
677	20250227	095300	973258120	9930	9980	9980	9930	20
678	20250227	095200	973059270	9980	9980	9980	9980	12
679	20250227	095100	972939510	9990	9980	9990	9980	64
680	20250227	095000	972300200	9960	9910	9960	9910	393
681	20250227	094900	968389120	9920	10010	10010	9920	2899
682	20250227	094800	939575900	9960	9990	10020	9960	730
683	20250227	094700	932297160	9980	9990	9990	9980	300
684	20250227	094600	929303050	10030	9990	10030	9990	215
685	20250227	094500	927149800	10070	9970	10070	9970	1384
686	20250227	094400	913309910	9960	9930	9960	9920	186
687	20250227	094300	911457890	9950	9940	9950	9940	66
688	20250227	094200	910801240	9950	9950	9950	9890	505
689	20250227	094100	905798590	9950	9900	9950	9870	2001
690	20250227	094000	886000320	9900	9890	9950	9890	2007
691	20250227	093900	866089680	9920	10020	10060	9830	8186
692	20250227	093800	784740330	10030	10030	10070	10030	556
693	20250227	093700	779161650	10030	10070	10090	10030	3466
694	20250227	093600	744273120	10070	10030	10070	10030	999
695	20250227	093500	734248730	10070	10200	10200	10010	3676
696	20250227	093400	697163630	10140	10240	10290	10130	7688
697	20250227	093300	618787350	10240	10150	10330	10150	19259
698	20250227	093200	421155590	10180	10200	10200	10140	1465
699	20250227	093100	406240640	10200	10200	10200	10160	1077
700	20250227	093000	395268710	10200	10070	10220	10070	6806
701	20250227	092900	325940190	10070	10120	10120	10040	961
702	20250227	092800	316264540	10120	10160	10160	10090	2480
703	20250227	092700	291179820	10160	10160	10220	10140	3921
704	20250227	092600	251244360	10130	10100	10170	10050	4136
705	20250227	092500	209330940	10100	9950	10120	9950	7345
706	20250227	092400	135570370	9950	9920	9950	9920	516
707	20250227	092300	130436470	9950	9950	9950	9950	169
708	20250227	092200	128754920	9950	9940	9950	9940	100
709	20250227	092100	127760420	9950	9990	9990	9930	1494
710	20250227	092000	112880140	9950	9950	9950	9950	2
711	20250227	091900	112860240	9990	9930	9990	9930	101
712	20250227	091800	111851310	9990	10000	10000	9990	200
713	20250227	091700	109851510	9980	9960	9980	9910	1469
714	20250227	091600	95218840	9920	9940	9940	9920	2167
715	20250227	091500	73704860	9940	9960	9970	9940	618
716	20250227	091400	67555130	9960	9970	9970	9940	564
717	20250227	091300	61943690	9960	9970	9970	9960	88
718	20250227	091200	61067010	10000	10000	10000	10000	5
719	20250227	091100	61017010	10000	9970	10000	9970	378
720	20250227	091000	57241470	9990	9990	9990	9990	156
721	20250227	090900	55683030	10020	10020	10020	10020	26
722	20250227	090800	55422510	10020	10000	10030	10000	1621
723	20250227	090700	39167520	10020	10000	10030	9960	707
724	20250227	090600	32088950	10000	9950	10050	9950	1215
725	20250227	090500	19943040	9950	9950	9950	9950	25
726	20250227	090400	19694290	9970	9970	9970	9970	42
727	20250227	090300	19275550	9970	9920	9970	9920	430
728	20250227	090200	15005910	9930	9930	9930	9930	155
729	20250227	090100	13466760	9930	9930	9930	9920	613
730	20250227	090000	7381960	9930	9940	9980	9930	742