KissMeData/458870/min/candle-20250226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250226	215400	693630510	13930	13930	13930	13930	1668
3	20250226	215300	693630510	13930	13930	13930	13930	0
4	20250226	215200	693630510	13930	13930	13930	13930	0
5	20250226	215100	693630510	13930	13930	13930	13930	0
6	20250226	215000	693630510	13930	13930	13930	13930	0
7	20250226	214900	693630510	13930	13930	13930	13930	0
8	20250226	214800	693630510	13930	13930	13930	13930	0
9	20250226	214700	693630510	13930	13930	13930	13930	0
10	20250226	214600	693630510	13930	13930	13930	13930	0
11	20250226	214500	693630510	13930	13930	13930	13930	0
12	20250226	214400	693630510	13930	13930	13930	13930	0
13	20250226	214300	693630510	13930	13930	13930	13930	0
14	20250226	214200	693630510	13930	13930	13930	13930	0
15	20250226	214100	693630510	13930	13930	13930	13930	0
16	20250226	214000	693630510	13930	13930	13930	13930	0
17	20250226	213900	693630510	13930	13930	13930	13930	0
18	20250226	213800	693630510	13930	13930	13930	13930	0
19	20250226	213700	693630510	13930	13930	13930	13930	0
20	20250226	213600	693630510	13930	13930	13930	13930	0
21	20250226	213500	693630510	13930	13930	13930	13930	0
22	20250226	213400	693630510	13930	13930	13930	13930	0
23	20250226	213300	693630510	13930	13930	13930	13930	0
24	20250226	213200	693630510	13930	13930	13930	13930	0
25	20250226	213100	693630510	13930	13930	13930	13930	0
26	20250226	213000	693630510	13930	13930	13930	13930	0
27	20250226	212900	693630510	13930	13930	13930	13930	0
28	20250226	212800	693630510	13930	13930	13930	13930	0
29	20250226	212700	693630510	13930	13930	13930	13930	0
30	20250226	212600	693630510	13930	13930	13930	13930	0
31	20250226	212500	693630510	13930	13930	13930	13930	0
32	20250226	212400	693630510	13930	13930	13930	13930	1668
33	20250226	212300	693630510	13930	13930	13930	13930	0
34	20250226	212200	693630510	13930	13930	13930	13930	0
35	20250226	212100	693630510	13930	13930	13930	13930	0
36	20250226	212000	693630510	13930	13930	13930	13930	0
37	20250226	211900	693630510	13930	13930	13930	13930	0
38	20250226	211800	693630510	13930	13930	13930	13930	0
39	20250226	211700	693630510	13930	13930	13930	13930	0
40	20250226	211600	693630510	13930	13930	13930	13930	0
41	20250226	211500	693630510	13930	13930	13930	13930	0
42	20250226	211400	693630510	13930	13930	13930	13930	0
43	20250226	211300	693630510	13930	13930	13930	13930	0
44	20250226	211200	693630510	13930	13930	13930	13930	0
45	20250226	211100	693630510	13930	13930	13930	13930	0
46	20250226	211000	693630510	13930	13930	13930	13930	0
47	20250226	210900	693630510	13930	13930	13930	13930	0
48	20250226	210800	693630510	13930	13930	13930	13930	0
49	20250226	210700	693630510	13930	13930	13930	13930	0
50	20250226	210600	693630510	13930	13930	13930	13930	0
51	20250226	210500	693630510	13930	13930	13930	13930	0
52	20250226	210400	693630510	13930	13930	13930	13930	0
53	20250226	210300	693630510	13930	13930	13930	13930	0
54	20250226	210200	693630510	13930	13930	13930	13930	0
55	20250226	210100	693630510	13930	13930	13930	13930	0
56	20250226	210000	693630510	13930	13930	13930	13930	0
57	20250226	205900	693630510	13930	13930	13930	13930	0
58	20250226	205800	693630510	13930	13930	13930	13930	0
59	20250226	205700	693630510	13930	13930	13930	13930	0
60	20250226	205600	693630510	13930	13930	13930	13930	0
61	20250226	205500	693630510	13930	13930	13930	13930	0
62	20250226	205400	693630510	13930	13930	13930	13930	1668
63	20250226	205300	693630510	13930	13930	13930	13930	0
64	20250226	205200	693630510	13930	13930	13930	13930	0
65	20250226	205100	693630510	13930	13930	13930	13930	0
66	20250226	205000	693630510	13930	13930	13930	13930	0
67	20250226	204900	693630510	13930	13930	13930	13930	0
68	20250226	204800	693630510	13930	13930	13930	13930	0
69	20250226	204700	693630510	13930	13930	13930	13930	0
70	20250226	204600	693630510	13930	13930	13930	13930	0
71	20250226	204500	693630510	13930	13930	13930	13930	0
72	20250226	204400	693630510	13930	13930	13930	13930	0
73	20250226	204300	693630510	13930	13930	13930	13930	0
74	20250226	204200	693630510	13930	13930	13930	13930	0
75	20250226	204100	693630510	13930	13930	13930	13930	0
76	20250226	204000	693630510	13930	13930	13930	13930	0
77	20250226	203900	693630510	13930	13930	13930	13930	0
78	20250226	203800	693630510	13930	13930	13930	13930	0
79	20250226	203700	693630510	13930	13930	13930	13930	0
80	20250226	203600	693630510	13930	13930	13930	13930	0
81	20250226	203500	693630510	13930	13930	13930	13930	0
82	20250226	203400	693630510	13930	13930	13930	13930	0
83	20250226	203300	693630510	13930	13930	13930	13930	0
84	20250226	203200	693630510	13930	13930	13930	13930	0
85	20250226	203100	693630510	13930	13930	13930	13930	0
86	20250226	203000	693630510	13930	13930	13930	13930	0
87	20250226	202900	693630510	13930	13930	13930	13930	0
88	20250226	202800	693630510	13930	13930	13930	13930	0
89	20250226	202700	693630510	13930	13930	13930	13930	0
90	20250226	202600	693630510	13930	13930	13930	13930	0
91	20250226	202500	693630510	13930	13930	13930	13930	0
92	20250226	202400	693630510	13930	13930	13930	13930	1668
93	20250226	202300	693630510	13930	13930	13930	13930	0
94	20250226	202200	693630510	13930	13930	13930	13930	0
95	20250226	202100	693630510	13930	13930	13930	13930	0
96	20250226	202000	693630510	13930	13930	13930	13930	0
97	20250226	201900	693630510	13930	13930	13930	13930	0
98	20250226	201800	693630510	13930	13930	13930	13930	0
99	20250226	201700	693630510	13930	13930	13930	13930	0
100	20250226	201600	693630510	13930	13930	13930	13930	0
101	20250226	201500	693630510	13930	13930	13930	13930	0
102	20250226	201400	693630510	13930	13930	13930	13930	0
103	20250226	201300	693630510	13930	13930	13930	13930	0
104	20250226	201200	693630510	13930	13930	13930	13930	0
105	20250226	201100	693630510	13930	13930	13930	13930	0
106	20250226	201000	693630510	13930	13930	13930	13930	0
107	20250226	200900	693630510	13930	13930	13930	13930	0
108	20250226	200800	693630510	13930	13930	13930	13930	0
109	20250226	200700	693630510	13930	13930	13930	13930	0
110	20250226	200600	693630510	13930	13930	13930	13930	0
111	20250226	200500	693630510	13930	13930	13930	13930	0
112	20250226	200400	693630510	13930	13930	13930	13930	0
113	20250226	200300	693630510	13930	13930	13930	13930	0
114	20250226	200200	693630510	13930	13930	13930	13930	0
115	20250226	200100	693630510	13930	13930	13930	13930	0
116	20250226	200000	693630510	13930	13930	13930	13930	0
117	20250226	195900	693630510	13930	13930	13930	13930	0
118	20250226	195800	693630510	13930	13930	13930	13930	0
119	20250226	195700	693630510	13930	13930	13930	13930	0
120	20250226	195600	693630510	13930	13930	13930	13930	0
121	20250226	195500	693630510	13930	13930	13930	13930	0
122	20250226	195400	693630510	13930	13930	13930	13930	1668
123	20250226	195300	693630510	13930	13930	13930	13930	0
124	20250226	195200	693630510	13930	13930	13930	13930	0
125	20250226	195100	693630510	13930	13930	13930	13930	0
126	20250226	195000	693630510	13930	13930	13930	13930	0
127	20250226	194900	693630510	13930	13930	13930	13930	0
128	20250226	194800	693630510	13930	13930	13930	13930	0
129	20250226	194700	693630510	13930	13930	13930	13930	0
130	20250226	194600	693630510	13930	13930	13930	13930	0
131	20250226	194500	693630510	13930	13930	13930	13930	0
132	20250226	194400	693630510	13930	13930	13930	13930	0
133	20250226	194300	693630510	13930	13930	13930	13930	0
134	20250226	194200	693630510	13930	13930	13930	13930	0
135	20250226	194100	693630510	13930	13930	13930	13930	0
136	20250226	194000	693630510	13930	13930	13930	13930	0
137	20250226	193900	693630510	13930	13930	13930	13930	0
138	20250226	193800	693630510	13930	13930	13930	13930	0
139	20250226	193700	693630510	13930	13930	13930	13930	0
140	20250226	193600	693630510	13930	13930	13930	13930	0
141	20250226	193500	693630510	13930	13930	13930	13930	0
142	20250226	193400	693630510	13930	13930	13930	13930	0
143	20250226	193300	693630510	13930	13930	13930	13930	0
144	20250226	193200	693630510	13930	13930	13930	13930	0
145	20250226	193100	693630510	13930	13930	13930	13930	0
146	20250226	193000	693630510	13930	13930	13930	13930	0
147	20250226	192900	693630510	13930	13930	13930	13930	0
148	20250226	192800	693630510	13930	13930	13930	13930	0
149	20250226	192700	693630510	13930	13930	13930	13930	0
150	20250226	192600	693630510	13930	13930	13930	13930	0
151	20250226	192500	693630510	13930	13930	13930	13930	0
152	20250226	192400	693630510	13930	13930	13930	13930	1668
153	20250226	192300	693630510	13930	13930	13930	13930	0
154	20250226	192200	693630510	13930	13930	13930	13930	0
155	20250226	192100	693630510	13930	13930	13930	13930	0
156	20250226	192000	693630510	13930	13930	13930	13930	0
157	20250226	191900	693630510	13930	13930	13930	13930	0
158	20250226	191800	693630510	13930	13930	13930	13930	0
159	20250226	191700	693630510	13930	13930	13930	13930	0
160	20250226	191600	693630510	13930	13930	13930	13930	0
161	20250226	191500	693630510	13930	13930	13930	13930	0
162	20250226	191400	693630510	13930	13930	13930	13930	0
163	20250226	191300	693630510	13930	13930	13930	13930	0
164	20250226	191200	693630510	13930	13930	13930	13930	0
165	20250226	191100	693630510	13930	13930	13930	13930	0
166	20250226	191000	693630510	13930	13930	13930	13930	0
167	20250226	190900	693630510	13930	13930	13930	13930	0
168	20250226	190800	693630510	13930	13930	13930	13930	0
169	20250226	190700	693630510	13930	13930	13930	13930	0
170	20250226	190600	693630510	13930	13930	13930	13930	0
171	20250226	190500	693630510	13930	13930	13930	13930	0
172	20250226	190400	693630510	13930	13930	13930	13930	0
173	20250226	190300	693630510	13930	13930	13930	13930	0
174	20250226	190200	693630510	13930	13930	13930	13930	0
175	20250226	190100	693630510	13930	13930	13930	13930	0
176	20250226	190000	693630510	13930	13930	13930	13930	0
177	20250226	185900	693630510	13930	13930	13930	13930	0
178	20250226	185800	693630510	13930	13930	13930	13930	0
179	20250226	185700	693630510	13930	13930	13930	13930	0
180	20250226	185600	693630510	13930	13930	13930	13930	0
181	20250226	185500	693630510	13930	13930	13930	13930	0
182	20250226	185400	693630510	13930	13930	13930	13930	1668
183	20250226	185300	693630510	13930	13930	13930	13930	0
184	20250226	185200	693630510	13930	13930	13930	13930	0
185	20250226	185100	693630510	13930	13930	13930	13930	0
186	20250226	185000	693630510	13930	13930	13930	13930	0
187	20250226	184900	693630510	13930	13930	13930	13930	0
188	20250226	184800	693630510	13930	13930	13930	13930	0
189	20250226	184700	693630510	13930	13930	13930	13930	0
190	20250226	184600	693630510	13930	13930	13930	13930	0
191	20250226	184500	693630510	13930	13930	13930	13930	0
192	20250226	184400	693630510	13930	13930	13930	13930	0
193	20250226	184300	693630510	13930	13930	13930	13930	0
194	20250226	184200	693630510	13930	13930	13930	13930	0
195	20250226	184100	693630510	13930	13930	13930	13930	0
196	20250226	184000	693630510	13930	13930	13930	13930	0
197	20250226	183900	693630510	13930	13930	13930	13930	0
198	20250226	183800	693630510	13930	13930	13930	13930	0
199	20250226	183700	693630510	13930	13930	13930	13930	0
200	20250226	183600	693630510	13930	13930	13930	13930	0
201	20250226	183500	693630510	13930	13930	13930	13930	0
202	20250226	183400	693630510	13930	13930	13930	13930	0
203	20250226	183300	693630510	13930	13930	13930	13930	0
204	20250226	183200	693630510	13930	13930	13930	13930	0
205	20250226	183100	693630510	13930	13930	13930	13930	0
206	20250226	183000	693630510	13930	13930	13930	13930	0
207	20250226	182900	693630510	13930	13930	13930	13930	0
208	20250226	182800	693630510	13930	13930	13930	13930	0
209	20250226	182700	693630510	13930	13930	13930	13930	0
210	20250226	182600	693630510	13930	13930	13930	13930	0
211	20250226	182500	693630510	13930	13930	13930	13930	0
212	20250226	182400	693630510	13930	13930	13930	13930	1668
213	20250226	182300	693630510	13930	13930	13930	13930	0
214	20250226	182200	693630510	13930	13930	13930	13930	0
215	20250226	182100	693630510	13930	13930	13930	13930	0
216	20250226	182000	693630510	13930	13930	13930	13930	0
217	20250226	181900	693630510	13930	13930	13930	13930	0
218	20250226	181800	693630510	13930	13930	13930	13930	0
219	20250226	181700	693630510	13930	13930	13930	13930	0
220	20250226	181600	693630510	13930	13930	13930	13930	0
221	20250226	181500	693630510	13930	13930	13930	13930	0
222	20250226	181400	693630510	13930	13930	13930	13930	0
223	20250226	181300	693630510	13930	13930	13930	13930	0
224	20250226	181200	693630510	13930	13930	13930	13930	0
225	20250226	181100	693630510	13930	13930	13930	13930	0
226	20250226	181000	693630510	13930	13930	13930	13930	0
227	20250226	180900	693630510	13930	13930	13930	13930	0
228	20250226	180800	693630510	13930	13930	13930	13930	0
229	20250226	180700	693630510	13930	13930	13930	13930	0
230	20250226	180600	693630510	13930	13930	13930	13930	0
231	20250226	180500	693630510	13930	13930	13930	13930	0
232	20250226	180400	693630510	13930	13930	13930	13930	0
233	20250226	180300	693630510	13930	13930	13930	13930	0
234	20250226	180200	693630510	13930	13930	13930	13930	0
235	20250226	180100	693630510	13930	13930	13930	13930	0
236	20250226	180000	693630510	13930	13930	13930	13930	0
237	20250226	175900	693630510	13930	13930	13930	13930	0
238	20250226	175800	693630510	13930	13930	13930	13930	0
239	20250226	175700	693630510	13930	13930	13930	13930	0
240	20250226	175600	693630510	13930	13930	13930	13930	0
241	20250226	175500	693630510	13930	13930	13930	13930	0
242	20250226	175400	693630510	13930	13930	13930	13930	1668
243	20250226	175300	693630510	13930	13930	13930	13930	0
244	20250226	175200	693630510	13930	13930	13930	13930	0
245	20250226	175100	693630510	13930	13930	13930	13930	0
246	20250226	175000	693630510	13930	13930	13930	13930	0
247	20250226	174900	693630510	13930	13930	13930	13930	0
248	20250226	174800	693630510	13930	13930	13930	13930	0
249	20250226	174700	693630510	13930	13930	13930	13930	0
250	20250226	174600	693630510	13930	13930	13930	13930	0
251	20250226	174500	693630510	13930	13930	13930	13930	0
252	20250226	174400	693630510	13930	13930	13930	13930	0
253	20250226	174300	693630510	13930	13930	13930	13930	0
254	20250226	174200	693630510	13930	13930	13930	13930	0
255	20250226	174100	693630510	13930	13930	13930	13930	0
256	20250226	174000	693630510	13930	13930	13930	13930	0
257	20250226	173900	693630510	13930	13930	13930	13930	0
258	20250226	173800	693630510	13930	13930	13930	13930	0
259	20250226	173700	693630510	13930	13930	13930	13930	0
260	20250226	173600	693630510	13930	13930	13930	13930	0
261	20250226	173500	693630510	13930	13930	13930	13930	0
262	20250226	173400	693630510	13930	13930	13930	13930	0
263	20250226	173300	693630510	13930	13930	13930	13930	0
264	20250226	173200	693630510	13930	13930	13930	13930	0
265	20250226	173100	693630510	13930	13930	13930	13930	0
266	20250226	173000	693630510	13930	13930	13930	13930	0
267	20250226	172900	693630510	13930	13930	13930	13930	0
268	20250226	172800	693630510	13930	13930	13930	13930	0
269	20250226	172700	693630510	13930	13930	13930	13930	0
270	20250226	172600	693630510	13930	13930	13930	13930	0
271	20250226	172500	693630510	13930	13930	13930	13930	0
272	20250226	172400	693630510	13930	13930	13930	13930	1668
273	20250226	172300	693630510	13930	13930	13930	13930	0
274	20250226	172200	693630510	13930	13930	13930	13930	0
275	20250226	172100	693630510	13930	13930	13930	13930	0
276	20250226	172000	693630510	13930	13930	13930	13930	0
277	20250226	171900	693630510	13930	13930	13930	13930	0
278	20250226	171800	693630510	13930	13930	13930	13930	0
279	20250226	171700	693630510	13930	13930	13930	13930	0
280	20250226	171600	693630510	13930	13930	13930	13930	0
281	20250226	171500	693630510	13930	13930	13930	13930	0
282	20250226	171400	693630510	13930	13930	13930	13930	0
283	20250226	171300	693630510	13930	13930	13930	13930	0
284	20250226	171200	693630510	13930	13930	13930	13930	0
285	20250226	171100	693630510	13930	13930	13930	13930	0
286	20250226	171000	693630510	13930	13930	13930	13930	0
287	20250226	170900	693630510	13930	13930	13930	13930	0
288	20250226	170800	693630510	13930	13930	13930	13930	0
289	20250226	170700	693630510	13930	13930	13930	13930	0
290	20250226	170600	693630510	13930	13930	13930	13930	0
291	20250226	170500	693630510	13930	13930	13930	13930	0
292	20250226	170400	693630510	13930	13930	13930	13930	0
293	20250226	170300	693630510	13930	13930	13930	13930	0
294	20250226	170200	693630510	13930	13930	13930	13930	0
295	20250226	170100	693630510	13930	13930	13930	13930	0
296	20250226	170000	693630510	13930	13930	13930	13930	0
297	20250226	165900	693630510	13930	13930	13930	13930	0
298	20250226	165800	693630510	13930	13930	13930	13930	0
299	20250226	165700	693630510	13930	13930	13930	13930	0
300	20250226	165600	693630510	13930	13930	13930	13930	0
301	20250226	165500	693630510	13930	13930	13930	13930	0
302	20250226	165400	693630510	13930	13930	13930	13930	1668
303	20250226	165300	693630510	13930	13930	13930	13930	0
304	20250226	165200	693630510	13930	13930	13930	13930	0
305	20250226	165100	693630510	13930	13930	13930	13930	0
306	20250226	165000	693630510	13930	13930	13930	13930	0
307	20250226	164900	693630510	13930	13930	13930	13930	0
308	20250226	164800	693630510	13930	13930	13930	13930	0
309	20250226	164700	693630510	13930	13930	13930	13930	0
310	20250226	164600	693630510	13930	13930	13930	13930	0
311	20250226	164500	693630510	13930	13930	13930	13930	0
312	20250226	164400	693630510	13930	13930	13930	13930	0
313	20250226	164300	693630510	13930	13930	13930	13930	0
314	20250226	164200	693630510	13930	13930	13930	13930	0
315	20250226	164100	693630510	13930	13930	13930	13930	0
316	20250226	164000	693630510	13930	13930	13930	13930	0
317	20250226	163900	693630510	13930	13930	13930	13930	0
318	20250226	163800	693630510	13930	13930	13930	13930	0
319	20250226	163700	693630510	13930	13930	13930	13930	0
320	20250226	163600	693630510	13930	13930	13930	13930	0
321	20250226	163500	693630510	13930	13930	13930	13930	0
322	20250226	163400	693630510	13930	13930	13930	13930	0
323	20250226	163300	693630510	13930	13930	13930	13930	0
324	20250226	163200	693630510	13930	13930	13930	13930	0
325	20250226	163100	693630510	13930	13930	13930	13930	0
326	20250226	163000	693630510	13930	13930	13930	13930	0
327	20250226	162900	693630510	13930	13930	13930	13930	0
328	20250226	162800	693630510	13930	13930	13930	13930	0
329	20250226	162700	693630510	13930	13930	13930	13930	0
330	20250226	162600	693630510	13930	13930	13930	13930	0
331	20250226	162500	693630510	13930	13930	13930	13930	0
332	20250226	162400	693630510	13930	13930	13930	13930	1668
333	20250226	162300	693630510	13930	13930	13930	13930	0
334	20250226	162200	693630510	13930	13930	13930	13930	0
335	20250226	162100	693630510	13930	13930	13930	13930	0
336	20250226	162000	693630510	13930	13930	13930	13930	0
337	20250226	161900	693630510	13930	13930	13930	13930	0
338	20250226	161800	693630510	13930	13930	13930	13930	0
339	20250226	161700	693630510	13930	13930	13930	13930	0
340	20250226	161600	693630510	13930	13930	13930	13930	0
341	20250226	161500	693630510	13930	13930	13930	13930	0
342	20250226	161400	693630510	13930	13930	13930	13930	0
343	20250226	161300	693630510	13930	13930	13930	13930	0
344	20250226	161200	693630510	13930	13930	13930	13930	0
345	20250226	161100	693630510	13930	13930	13930	13930	0
346	20250226	161000	693630510	13930	13930	13930	13930	0
347	20250226	160900	693630510	13930	13930	13930	13930	0
348	20250226	160800	693630510	13930	13930	13930	13930	0
349	20250226	160700	693630510	13930	13930	13930	13930	0
350	20250226	160600	693630510	13930	13930	13930	13930	0
351	20250226	160500	693630510	13930	13930	13930	13930	0
352	20250226	160400	693630510	13930	13930	13930	13930	0
353	20250226	160300	693630510	13930	13930	13930	13930	0
354	20250226	160200	693630510	13930	13930	13930	13930	0
355	20250226	160100	693630510	13930	13930	13930	13930	0
356	20250226	160000	693630510	13930	13930	13930	13930	0
357	20250226	155900	693630510	13930	13930	13930	13930	0
358	20250226	155800	693630510	13930	13930	13930	13930	0
359	20250226	155700	693630510	13930	13930	13930	13930	0
360	20250226	155600	693630510	13930	13930	13930	13930	0
361	20250226	155500	693630510	13930	13930	13930	13930	0
362	20250226	155400	693630510	13930	13930	13930	13930	1668
363	20250226	155300	693630510	13930	13930	13930	13930	0
364	20250226	155200	693630510	13930	13930	13930	13930	0
365	20250226	155100	693630510	13930	13930	13930	13930	0
366	20250226	155000	693630510	13930	13930	13930	13930	0
367	20250226	154900	693630510	13930	13930	13930	13930	0
368	20250226	154800	693630510	13930	13930	13930	13930	0
369	20250226	154700	693630510	13930	13930	13930	13930	0
370	20250226	154600	693630510	13930	13930	13930	13930	0
371	20250226	154500	693630510	13930	13930	13930	13930	0
372	20250226	154400	693630510	13930	13930	13930	13930	0
373	20250226	154300	693630510	13930	13930	13930	13930	0
374	20250226	154200	693630510	13930	13930	13930	13930	0
375	20250226	154100	693630510	13930	13930	13930	13930	0
376	20250226	154000	693630510	13930	13930	13930	13930	0
377	20250226	153900	693630510	13930	13930	13930	13930	0
378	20250226	153800	693630510	13930	13930	13930	13930	0
379	20250226	153700	693630510	13930	13930	13930	13930	0
380	20250226	153600	693630510	13930	13930	13930	13930	0
381	20250226	153500	693630510	13930	13930	13930	13930	0
382	20250226	153400	693630510	13930	13930	13930	13930	0
383	20250226	153300	693630510	13930	13930	13930	13930	0
384	20250226	153200	693630510	13930	13930	13930	13930	0
385	20250226	153100	693630510	13930	13930	13930	13930	0
386	20250226	153000	693630510	13930	13930	13930	13930	1668
387	20250226	152900	670395270	14060	14060	14060	14060	0
388	20250226	152800	670395270	14060	14060	14060	14060	0
389	20250226	152700	670395270	14060	14060	14060	14060	0
390	20250226	152600	670395270	14060	14060	14060	14060	0
391	20250226	152500	670395270	14060	14060	14060	14060	0
392	20250226	152400	670395270	14060	14060	14060	14060	0
393	20250226	152300	670395270	14060	14060	14060	14060	0
394	20250226	152200	670395270	14060	14060	14060	14060	0
395	20250226	152100	670395270	14060	14060	14060	14060	0
396	20250226	152000	670395270	14060	14060	14060	14060	0
397	20250226	151900	670395270	14060	14060	14060	14060	0
398	20250226	151800	670395270	14060	14060	14060	14060	0
399	20250226	151700	670395270	14060	14060	14060	14060	0
400	20250226	151600	670395270	14060	14060	14060	14060	0
401	20250226	151500	670395270	14060	14060	14060	14060	0
402	20250226	151400	670395270	14060	14060	14060	14060	20
403	20250226	151300	670114070	14060	14060	14060	14060	5
404	20250226	151200	670043770	14030	14030	14030	14030	10
405	20250226	151100	669903470	14030	14030	14030	14030	20
406	20250226	151000	669622870	13960	13960	13960	13960	2306
407	20250226	150900	637431110	13960	14030	14030	13960	9
408	20250226	150800	637305120	14030	14030	14030	14030	95
409	20250226	150700	635972270	14030	14030	14030	14030	0
410	20250226	150600	635972270	14030	14030	14030	14030	20
411	20250226	150500	635691670	14020	14020	14020	14020	100
412	20250226	150400	634289670	14020	14020	14020	14020	0
413	20250226	150300	634289670	14020	14020	14020	14020	20
414	20250226	150200	634009270	13940	13940	13940	13940	0
415	20250226	150100	634009270	13940	14020	14020	13940	121
416	20250226	150000	632320460	13930	14020	14020	13930	151
417	20250226	145900	630211100	14020	14020	14020	14020	0
418	20250226	145800	630211100	14020	14020	14020	14020	20
419	20250226	145700	629930700	13990	13990	13990	13990	2
420	20250226	145600	629902720	14020	14020	14020	14020	20
421	20250226	145500	629622320	14020	14020	14020	14020	0
422	20250226	145400	629622320	14020	14020	14020	14020	38
423	20250226	145300	629089560	14020	14010	14020	14010	23
424	20250226	145200	628767200	14020	14020	14020	14020	0
425	20250226	145100	628767200	14020	14020	14020	14020	20
426	20250226	145000	628486800	13960	13960	13960	13960	128
427	20250226	144900	626699920	13960	14030	14030	13960	6
428	20250226	144800	626616020	14030	14030	14030	14030	20
429	20250226	144700	626335420	13960	13970	13970	13960	280
430	20250226	144600	622424330	13970	13970	13970	13970	2
431	20250226	144500	622396390	14040	13970	14040	13970	42
432	20250226	144400	621808250	14050	14050	14050	14050	0
433	20250226	144300	621808250	14050	14050	14050	14050	220
434	20250226	144200	618717250	14070	14070	14070	14070	0
435	20250226	144100	618717250	14070	14070	14070	14070	0
436	20250226	144000	618717250	14070	14070	14070	14070	20
437	20250226	143900	618435850	13970	13970	13970	13970	0
438	20250226	143800	618435850	13970	14080	14080	13970	40
439	20250226	143700	617873850	14080	14050	14080	14050	33
440	20250226	143600	617409810	14080	14080	14080	14080	0
441	20250226	143500	617409810	14080	13970	14080	13970	2742
442	20250226	143400	579056720	13970	13970	13970	13970	0
443	20250226	143300	579056720	13970	13970	13970	13970	20
444	20250226	143200	578777320	13920	13920	13920	13920	1
445	20250226	143100	578763400	13980	13980	13980	13980	0
446	20250226	143000	578763400	13980	13920	13980	13920	105
447	20250226	142900	577300600	13920	13920	13920	13920	280
448	20250226	142800	573403000	13970	13970	13970	13970	0
449	20250226	142700	573403000	13970	13970	13970	13970	20
450	20250226	142600	573123600	13980	13980	13980	13980	57
451	20250226	142500	572326740	13980	13980	13980	13980	20
452	20250226	142400	572047140	13980	13980	13980	13980	0
453	20250226	142300	572047140	13980	13980	13980	13980	1
454	20250226	142200	572033160	13980	13980	13980	13980	20
455	20250226	142100	571753560	13980	13980	13980	13980	0
456	20250226	142000	571753560	13980	13980	13980	13980	20
457	20250226	141900	571473960	13980	13980	13980	13980	0
458	20250226	141800	571473960	13980	13980	13980	13980	0
459	20250226	141700	571473960	13980	13970	13980	13970	20
460	20250226	141600	571194480	13980	13980	13980	13980	1
461	20250226	141500	571180500	13990	13990	13990	13990	20
462	20250226	141400	570900700	13990	13990	13990	13990	9
463	20250226	141300	570774790	13990	13900	13990	13900	415
464	20250226	141200	565006020	13990	13990	13990	13990	23
465	20250226	141100	564684250	13990	13990	13990	13990	10
466	20250226	141000	564544350	13990	13990	13990	13990	60
467	20250226	140900	563704950	13990	13930	14000	13930	120
468	20250226	140800	562029850	13930	13930	13930	13930	0
469	20250226	140700	562029850	13930	13930	13930	13930	20
470	20250226	140600	561751250	13930	13930	13930	13930	0
471	20250226	140500	561751250	13930	13930	13930	13930	0
472	20250226	140400	561751250	13930	13930	13930	13930	20
473	20250226	140300	561472650	13930	13910	13930	13910	2000
474	20250226	140200	533613910	13910	13860	13910	13860	20
475	20250226	140100	533336460	13840	13860	13860	13840	32
476	20250226	140000	532893560	13860	13860	13860	13860	205
477	20250226	135900	530052260	13880	13920	13930	13880	36
478	20250226	135800	529551590	13920	13920	13920	13920	0
479	20250226	135700	529551590	13920	13910	13920	13910	321
480	20250226	135600	525084080	13920	13920	13920	13920	0
481	20250226	135500	525084080	13920	13920	13920	13920	14
482	20250226	135400	524889200	13920	13920	13920	13920	20
483	20250226	135300	524610800	13890	13890	13890	13890	40
484	20250226	135200	524055200	13910	13910	13910	13910	44
485	20250226	135100	523443160	13940	13940	13940	13940	20
486	20250226	135000	523164360	13940	13940	13940	13940	0
487	20250226	134900	523164360	13940	13940	13940	13940	20
488	20250226	134800	522885560	13940	13940	13940	13940	0
489	20250226	134700	522885560	13940	13910	13940	13910	2103
490	20250226	134600	493612260	13910	13910	13910	13910	20
491	20250226	134500	493334060	13900	13890	13900	13890	214
492	20250226	134400	490359700	13900	13900	13900	13900	20
493	20250226	134300	490081700	13900	13910	13910	13900	3
494	20250226	134200	490039980	13910	13910	13910	13910	0
495	20250226	134100	490039980	13910	13910	13910	13910	20
496	20250226	134000	489761780	13930	13930	13930	13930	0
497	20250226	133900	489761780	13930	13930	13930	13930	20
498	20250226	133800	489483180	13830	13870	13870	13830	82
499	20250226	133700	488347540	13950	13950	13950	13950	20
500	20250226	133600	488068540	13960	13950	13960	13860	205
501	20250226	133500	485207840	13870	13950	13950	13870	6
502	20250226	133400	485124370	13960	13920	13960	13920	20
503	20250226	133300	484845890	13920	13920	13920	13920	1
504	20250226	133200	484831970	13920	13920	13920	13920	20
505	20250226	133100	484553570	13920	13910	13920	13910	20
506	20250226	133000	484275250	13920	13920	13920	13920	0
507	20250226	132900	484275250	13920	13920	13920	13920	0
508	20250226	132800	484275250	13920	13920	13920	13920	21
509	20250226	132700	483982930	13920	13920	13920	13920	6
510	20250226	132600	483899410	13920	13920	13920	13920	20
511	20250226	132500	483621010	13870	13920	13920	13870	8
512	20250226	132400	483509800	13920	13920	13920	13920	1
513	20250226	132300	483495880	13920	13920	13920	13920	21
514	20250226	132200	483203560	13920	13940	13960	13920	28
515	20250226	132100	482813350	13950	13910	13950	13910	12
516	20250226	132000	482646300	13920	13920	13920	13920	50
517	20250226	131900	481950300	13920	13920	13920	13920	0
518	20250226	131800	481950300	13920	13830	13920	13810	33
519	20250226	131700	481492350	13800	13930	13930	13800	1017
520	20250226	131600	467397340	13960	13960	13960	13960	20
521	20250226	131500	467118140	13940	13940	13940	13940	11
522	20250226	131400	466964800	13970	13970	13970	13970	0
523	20250226	131300	466964800	13970	13950	13970	13950	40
524	20250226	131200	466406520	13950	13950	13950	13950	15
525	20250226	131100	466197270	13950	13950	13950	13950	102
526	20250226	131000	464774370	13980	13950	13980	13950	30
527	20250226	130900	464355270	13990	13990	13990	13990	0
528	20250226	130800	464355270	13990	13960	13990	13960	90
529	20250226	130700	463098120	13970	13990	14000	13970	40
530	20250226	130600	462538720	13990	13990	13990	13990	221
531	20250226	130500	459446930	14000	14000	14000	13990	25
532	20250226	130400	459097030	14010	13960	14010	13960	31
533	20250226	130300	458663770	13940	13960	13960	13940	70
534	20250226	130200	457687310	14010	14010	14010	14010	0
535	20250226	130100	457687310	14010	14010	14010	14010	7
536	20250226	130000	457589240	14010	14010	14010	14010	81
537	20250226	125900	456454430	14010	14010	14010	14010	10
538	20250226	125800	456314330	14010	14010	14010	14010	21
539	20250226	125700	456020120	13930	14010	14010	13930	89
540	20250226	125600	454779490	14010	14010	14010	14010	0
541	20250226	125500	454779490	14010	13930	14010	13930	46
542	20250226	125400	454135150	14020	13990	14020	13990	180
543	20250226	125300	451613750	13990	13990	13990	13990	0
544	20250226	125200	451613750	13990	13990	13990	13990	20
545	20250226	125100	451333950	13990	13970	13990	13970	20
546	20250226	125000	451054250	13930	13920	13930	13900	248
547	20250226	124900	447602970	13930	13930	13930	13930	0
548	20250226	124800	447602970	13930	13930	13930	13930	1
549	20250226	124700	447589040	13930	13940	13940	13930	122
550	20250226	124600	445889570	13940	13940	13940	13940	60
551	20250226	124500	445053170	14000	14000	14000	14000	20
552	20250226	124400	444773170	13980	13980	13980	13980	51
553	20250226	124300	444060190	13990	14020	14020	13990	33
554	20250226	124200	443598110	13990	14010	14020	13990	700
555	20250226	124100	433797280	14020	14020	14020	14020	19
556	20250226	124000	433530900	14020	14020	14020	14020	22
557	20250226	123900	433222460	14000	14010	14010	14000	66
558	20250226	123800	432298310	14010	14120	14120	13900	997
559	20250226	123700	418345020	14070	14130	14170	14060	1437
560	20250226	123600	398083490	14070	13980	14210	13980	7048
561	20250226	123500	298518920	13980	13970	13980	13970	470
562	20250226	123400	291948420	13980	13970	13980	13970	51
563	20250226	123300	291235720	13980	13980	13980	13980	1
564	20250226	123200	291221740	13980	13980	13980	13980	20
565	20250226	123100	290942140	13980	13980	13980	13980	0
566	20250226	123000	290942140	13980	13980	13980	13980	4
567	20250226	122900	290886220	13980	13980	13980	13980	20
568	20250226	122800	290606620	13990	13990	13990	13990	0
569	20250226	122700	290606620	13990	13990	13990	13990	20
570	20250226	122600	290326820	13930	13930	13930	13930	6
571	20250226	122500	290243240	14000	14000	14000	14000	0
572	20250226	122400	290243240	14000	14000	14000	14000	20
573	20250226	122300	289963240	14000	14000	14000	14000	0
574	20250226	122200	289963240	14000	14000	14000	14000	20
575	20250226	122100	289683240	14000	14000	14000	14000	0
576	20250226	122000	289683240	14000	14000	14000	14000	0
577	20250226	121900	289683240	14000	14000	14000	14000	20
578	20250226	121800	289403240	13950	13950	13950	13950	10
579	20250226	121700	289263740	13950	14020	14020	13950	51
580	20250226	121600	288550890	14020	14020	14020	14020	0
581	20250226	121500	288550890	14020	14020	14020	14020	0
582	20250226	121400	288550890	14020	14020	14020	14020	20
583	20250226	121300	288270490	14020	14020	14020	14020	0
584	20250226	121200	288270490	14020	14020	14020	14020	0
585	20250226	121100	288270490	14020	14020	14020	14020	20
586	20250226	121000	287990090	14030	14030	14030	14030	0
587	20250226	120900	287990090	14030	13960	14030	13950	121
588	20250226	120800	286299630	14050	14050	14050	14050	0
589	20250226	120700	286299630	14050	14050	14050	14050	0
590	20250226	120600	286299630	14050	14050	14050	14050	20
591	20250226	120500	286018630	14070	14070	14070	14070	0
592	20250226	120400	286018630	14070	14000	14070	13980	766
593	20250226	120300	275293580	14010	14040	14050	14010	711
594	20250226	120200	265328290	14050	14060	14070	14050	79
595	20250226	120100	264218190	14070	14070	14070	14070	33
596	20250226	120000	263753880	14070	14070	14070	14070	0
597	20250226	115900	263753880	14070	14070	14070	14070	20
598	20250226	115800	263472480	14070	14070	14070	14070	0
599	20250226	115700	263472480	14070	14070	14070	14070	0
600	20250226	115600	263472480	14070	14070	14070	14070	27
601	20250226	115500	263092590	14070	14080	14080	14070	22
602	20250226	115400	262783020	14080	14070	14080	14070	13
603	20250226	115300	262600090	14070	14070	14070	14070	20
604	20250226	115200	262318690	14090	14090	14090	14090	0
605	20250226	115100	262318690	14090	14090	14090	14090	80
606	20250226	115000	261191490	14100	14100	14100	14100	0
607	20250226	114900	261191490	14100	14100	14100	14100	0
608	20250226	114800	261191490	14100	14100	14100	14100	25
609	20250226	114700	260838990	14100	14100	14100	14100	9
610	20250226	114600	260712090	14100	14010	14100	14010	101
611	20250226	114500	259288170	14010	14100	14100	14010	54
612	20250226	114400	258530730	14100	14100	14100	14100	8
613	20250226	114300	258417930	14100	14090	14100	14090	107
614	20250226	114200	256910010	14100	14100	14100	14100	0
615	20250226	114100	256910010	14100	14090	14100	14090	1021
616	20250226	114000	242516490	14090	14090	14090	14090	2
617	20250226	113900	242488310	14090	14090	14090	14090	51
618	20250226	113800	241769720	14090	14090	14090	14000	38
619	20250226	113700	241235200	14090	14100	14100	14070	64
620	20250226	113600	240333050	14100	14100	14100	14100	335
621	20250226	113500	235609550	14090	14090	14090	14090	296
622	20250226	113400	231438910	14080	14080	14080	14080	245
623	20250226	113300	227989310	14080	14080	14080	14080	20
624	20250226	113200	227707710	14080	14080	14080	14080	10
625	20250226	113100	227566910	14070	14060	14070	14060	210
626	20250226	113000	224612710	14070	14070	14070	14070	40
627	20250226	112900	224049910	14070	14070	14070	14070	0
628	20250226	112800	224049910	14070	14070	14070	14070	20
629	20250226	112700	223768510	14070	14070	14070	14070	0
630	20250226	112600	223768510	14070	14070	14070	14070	10
631	20250226	112500	223627810	14070	14070	14070	14000	73
632	20250226	112400	222603150	14000	14050	14050	14000	300
633	20250226	112300	218393150	14070	14070	14070	14070	23
634	20250226	112200	218069540	14000	14000	14000	14000	42
635	20250226	112100	217481540	14070	14070	14070	14070	0
636	20250226	112000	217481540	14070	14070	14070	14070	20
637	20250226	111900	217200140	14070	14060	14070	14060	20
638	20250226	111800	216918750	14070	14070	14070	14070	44
639	20250226	111700	216299670	14070	14070	14070	14070	20
640	20250226	111600	216018270	14070	14060	14070	14060	30
641	20250226	111500	215596190	14050	14040	14050	14040	20
642	20250226	111400	215315210	14050	14070	14070	14050	52
643	20250226	111300	214584570	14020	14070	14070	14000	346
644	20250226	111200	209734390	14070	14060	14070	14060	70
645	20250226	111100	208749550	14080	14080	14080	14080	0
646	20250226	111000	208749550	14080	14070	14080	14070	25
647	20250226	110900	208397690	14010	14050	14060	14010	560
648	20250226	110800	200531660	14050	14050	14050	14050	50
649	20250226	110700	199829160	14050	14020	14050	14020	431
650	20250226	110600	193781850	14030	14010	14030	14010	10
651	20250226	110500	193641580	14010	13990	14010	13980	305
652	20250226	110400	189374880	14000	13990	14000	13990	40
653	20250226	110300	188815130	13990	13970	13990	13970	199
654	20250226	110200	186034760	13960	13950	13960	13950	331
655	20250226	110100	181417290	13900	13900	13900	13900	1
656	20250226	110000	181403390	13950	13950	13950	13950	20
657	20250226	105900	181124390	13890	13890	13890	13890	0
658	20250226	105800	181124390	13890	13890	13890	13890	0
659	20250226	105700	181124390	13890	13890	13890	13890	0
660	20250226	105600	181124390	13890	13890	13890	13890	100
661	20250226	105500	179735390	13950	13950	13950	13950	5
662	20250226	105400	179665640	13950	13950	13950	13950	3
663	20250226	105300	179623790	13960	13950	13960	13940	152
664	20250226	105200	177503770	13950	13950	13950	13870	13
665	20250226	105100	177322660	13950	13940	13950	13940	39
666	20250226	105000	176778910	13950	13950	13950	13950	0
667	20250226	104900	176778910	13950	13910	13950	13910	19
668	20250226	104800	176514250	13910	13910	13910	13910	0
669	20250226	104700	176514250	13910	13910	13910	13910	0
670	20250226	104600	176514250	13910	13920	13920	13910	42
671	20250226	104500	175930020	13910	13910	13910	13910	50
672	20250226	104400	175234520	13910	13930	13950	13910	110
673	20250226	104300	173704080	13920	13900	13920	13900	433
674	20250226	104200	167682430	13910	13910	13910	13910	0
675	20250226	104100	167682430	13910	13910	13910	13910	0
676	20250226	104000	167682430	13910	13910	13910	13910	9
677	20250226	103900	167557240	13910	13890	13910	13890	9
678	20250226	103800	167432110	13880	13880	13880	13880	15
679	20250226	103700	167223910	13910	13910	13910	13910	0
680	20250226	103600	167223910	13910	13910	13910	13910	10
681	20250226	103500	167084810	13920	13930	13930	13920	49
682	20250226	103400	166402630	13940	13940	13940	13940	30
683	20250226	103300	165984430	13950	13950	13950	13950	107
684	20250226	103200	164491780	13970	13970	13970	13970	0
685	20250226	103100	164491780	13970	13970	13970	13970	35
686	20250226	103000	164002830	13970	13970	13970	13970	20
687	20250226	102900	163723430	13970	13960	13970	13960	71
688	20250226	102800	162731580	13970	13970	13970	13970	30
689	20250226	102700	162312480	13970	13970	13970	13960	138
690	20250226	102600	160384690	13960	13950	13970	13950	222
691	20250226	102500	157287370	13960	13940	13960	13940	117
692	20250226	102400	155655090	13930	13920	13930	13920	152
693	20250226	102300	153538930	13920	13920	13920	13920	0
694	20250226	102200	153538930	13920	13910	13920	13910	216
695	20250226	102100	150532410	13920	13910	13920	13910	25
696	20250226	102000	150184440	13910	13910	13910	13910	2
697	20250226	101900	150156620	13910	13910	13910	13910	1
698	20250226	101800	150142710	13920	13920	13920	13920	0
699	20250226	101700	150142710	13920	13920	13920	13920	60
700	20250226	101600	149307510	13920	13880	13920	13880	574
701	20250226	101500	141328710	13880	13860	13880	13860	179
702	20250226	101400	138846150	13840	13840	13840	13840	85
703	20250226	101300	137669750	13840	13840	13840	13840	0
704	20250226	101200	137669750	13840	13840	13840	13840	0
705	20250226	101100	137669750	13840	13840	13840	13840	0
706	20250226	101000	137669750	13840	13840	13840	13840	0
707	20250226	100900	137669750	13840	13840	13840	13840	12
708	20250226	100800	137503670	13840	13840	13840	13840	1
709	20250226	100700	137489830	13840	13840	13840	13840	2
710	20250226	100600	137462150	13720	13730	13730	13720	100
711	20250226	100500	136089200	13720	13790	13790	13720	1081
712	20250226	100400	121205130	13790	13810	13810	13790	454
713	20250226	100300	114935660	13860	13860	13860	13860	13
714	20250226	100200	114755480	13860	13860	13860	13860	0
715	20250226	100100	114755480	13860	13860	13860	13860	0
716	20250226	100000	114755480	13860	13860	13860	13860	15
717	20250226	095900	114547580	13860	13840	13860	13840	50
718	20250226	095800	113855480	13850	13840	13850	13840	105
719	20250226	095700	112402230	13870	13870	13870	13870	10
720	20250226	095600	112263530	13870	13870	13870	13870	0
721	20250226	095500	112263530	13870	13870	13870	13870	15
722	20250226	095400	112055480	13870	13870	13870	13870	8
723	20250226	095300	111944520	13810	13860	13860	13810	34
724	20250226	095200	111473330	13870	13870	13870	13870	5
725	20250226	095100	111403980	13810	13830	13830	13810	250
726	20250226	095000	107949000	13830	13830	13830	13830	1
727	20250226	094900	107935170	13820	13840	13840	13820	122
728	20250226	094800	106248850	13850	13890	13890	13850	12
729	20250226	094700	106082570	13880	13850	13880	13850	1086
730	20250226	094600	91009040	13890	13890	13890	13890	0
731	20250226	094500	91009040	13890	13890	13890	13890	146
732	20250226	094400	88981100	13900	13900	13900	13900	54
733	20250226	094300	88230500	13900	13900	13900	13900	10
734	20250226	094200	88091500	13900	13890	13900	13890	49
735	20250226	094100	87410840	13850	13820	13850	13820	101
736	20250226	094000	86014110	13850	13850	13850	13850	20
737	20250226	093900	85737110	13850	13890	13900	13850	39
738	20250226	093800	85196060	13900	13900	13900	13900	0
739	20250226	093700	85196060	13900	13890	13900	13820	17
740	20250226	093600	84960260	13900	13890	13900	13890	5
741	20250226	093500	84890790	13900	13900	13900	13900	10
742	20250226	093400	84751790	13900	13870	13900	13870	171
743	20250226	093300	82379810	13870	13840	13870	13840	196
744	20250226	093200	79667070	13840	13790	13840	13790	92
745	20250226	093100	78398290	13790	13790	13790	13790	7
746	20250226	093000	78301760	13830	13830	13830	13830	5
747	20250226	092900	78232610	13840	13840	13840	13840	0
748	20250226	092800	78232610	13840	13840	13840	13840	0
749	20250226	092700	78232610	13840	13850	13850	13800	139
750	20250226	092600	76311330	13850	13860	13870	13850	37
751	20250226	092500	75798550	13870	13870	13870	13870	0
752	20250226	092400	75798550	13870	13790	13870	13790	619
753	20250226	092300	67223180	13780	13770	13780	13770	117
754	20250226	092200	65611090	13790	13750	13790	13750	1521
755	20250226	092100	44641020	13670	13710	13710	13660	351
756	20250226	092000	39832720	13700	13710	13790	13700	103
757	20250226	091900	38421230	13700	13720	13720	13700	200
758	20250226	091800	35679250	13730	13750	13750	13730	91
759	20250226	091700	34428030	13750	13750	13750	13750	0
760	20250226	091600	34428030	13750	13750	13750	13750	0
761	20250226	091500	34428030	13750	13750	13750	13710	207
762	20250226	091400	31585650	13750	13800	13800	13750	146
763	20250226	091300	29571250	13810	13830	13830	13810	379
764	20250226	091200	24332000	13920	13920	13920	13920	1
765	20250226	091100	24318080	13920	13920	13920	13920	45
766	20250226	091000	23691680	13920	13920	13920	13920	0
767	20250226	090900	23691680	13920	13920	13920	13920	0
768	20250226	090800	23691680	13920	13920	13920	13920	7
769	20250226	090700	23594240	13920	13920	13920	13920	1
770	20250226	090600	23580320	13920	13920	13920	13920	11
771	20250226	090500	23427200	13920	13920	13920	13920	0
772	20250226	090400	23427200	13920	13920	13920	13920	50
773	20250226	090300	22731200	13920	13920	13920	13920	28
774	20250226	090200	22341440	13920	13810	13920	13810	726
775	20250226	090100	12315160	13800	13930	13930	13800	487
776	20250226	090000	5590040	13930	13800	13930	13800	384