KissMeData/448710/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	215100	1157090700	18660	18660	18660	18660	961
3	20250225	215000	1157090700	18660	18660	18660	18660	0
4	20250225	214900	1157090700	18660	18660	18660	18660	0
5	20250225	214800	1157090700	18660	18660	18660	18660	0
6	20250225	214700	1157090700	18660	18660	18660	18660	0
7	20250225	214600	1157090700	18660	18660	18660	18660	0
8	20250225	214500	1157090700	18660	18660	18660	18660	0
9	20250225	214400	1157090700	18660	18660	18660	18660	0
10	20250225	214300	1157090700	18660	18660	18660	18660	0
11	20250225	214200	1157090700	18660	18660	18660	18660	0
12	20250225	214100	1157090700	18660	18660	18660	18660	0
13	20250225	214000	1157090700	18660	18660	18660	18660	0
14	20250225	213900	1157090700	18660	18660	18660	18660	0
15	20250225	213800	1157090700	18660	18660	18660	18660	0
16	20250225	213700	1157090700	18660	18660	18660	18660	0
17	20250225	213600	1157090700	18660	18660	18660	18660	0
18	20250225	213500	1157090700	18660	18660	18660	18660	0
19	20250225	213400	1157090700	18660	18660	18660	18660	0
20	20250225	213300	1157090700	18660	18660	18660	18660	0
21	20250225	213200	1157090700	18660	18660	18660	18660	0
22	20250225	213100	1157090700	18660	18660	18660	18660	0
23	20250225	213000	1157090700	18660	18660	18660	18660	0
24	20250225	212900	1157090700	18660	18660	18660	18660	0
25	20250225	212800	1157090700	18660	18660	18660	18660	0
26	20250225	212700	1157090700	18660	18660	18660	18660	0
27	20250225	212600	1157090700	18660	18660	18660	18660	0
28	20250225	212500	1157090700	18660	18660	18660	18660	0
29	20250225	212400	1157090700	18660	18660	18660	18660	0
30	20250225	212300	1157090700	18660	18660	18660	18660	0
31	20250225	212200	1157090700	18660	18660	18660	18660	0
32	20250225	212100	1157090700	18660	18660	18660	18660	961
33	20250225	212000	1157090700	18660	18660	18660	18660	0
34	20250225	211900	1157090700	18660	18660	18660	18660	0
35	20250225	211800	1157090700	18660	18660	18660	18660	0
36	20250225	211700	1157090700	18660	18660	18660	18660	0
37	20250225	211600	1157090700	18660	18660	18660	18660	0
38	20250225	211500	1157090700	18660	18660	18660	18660	0
39	20250225	211400	1157090700	18660	18660	18660	18660	0
40	20250225	211300	1157090700	18660	18660	18660	18660	0
41	20250225	211200	1157090700	18660	18660	18660	18660	0
42	20250225	211100	1157090700	18660	18660	18660	18660	0
43	20250225	211000	1157090700	18660	18660	18660	18660	0
44	20250225	210900	1157090700	18660	18660	18660	18660	0
45	20250225	210800	1157090700	18660	18660	18660	18660	0
46	20250225	210700	1157090700	18660	18660	18660	18660	0
47	20250225	210600	1157090700	18660	18660	18660	18660	0
48	20250225	210500	1157090700	18660	18660	18660	18660	0
49	20250225	210400	1157090700	18660	18660	18660	18660	0
50	20250225	210300	1157090700	18660	18660	18660	18660	0
51	20250225	210200	1157090700	18660	18660	18660	18660	0
52	20250225	210100	1157090700	18660	18660	18660	18660	0
53	20250225	210000	1157090700	18660	18660	18660	18660	0
54	20250225	205900	1157090700	18660	18660	18660	18660	0
55	20250225	205800	1157090700	18660	18660	18660	18660	0
56	20250225	205700	1157090700	18660	18660	18660	18660	0
57	20250225	205600	1157090700	18660	18660	18660	18660	0
58	20250225	205500	1157090700	18660	18660	18660	18660	0
59	20250225	205400	1157090700	18660	18660	18660	18660	0
60	20250225	205300	1157090700	18660	18660	18660	18660	0
61	20250225	205200	1157090700	18660	18660	18660	18660	0
62	20250225	205100	1157090700	18660	18660	18660	18660	961
63	20250225	205000	1157090700	18660	18660	18660	18660	0
64	20250225	204900	1157090700	18660	18660	18660	18660	0
65	20250225	204800	1157090700	18660	18660	18660	18660	0
66	20250225	204700	1157090700	18660	18660	18660	18660	0
67	20250225	204600	1157090700	18660	18660	18660	18660	0
68	20250225	204500	1157090700	18660	18660	18660	18660	0
69	20250225	204400	1157090700	18660	18660	18660	18660	0
70	20250225	204300	1157090700	18660	18660	18660	18660	0
71	20250225	204200	1157090700	18660	18660	18660	18660	0
72	20250225	204100	1157090700	18660	18660	18660	18660	0
73	20250225	204000	1157090700	18660	18660	18660	18660	0
74	20250225	203900	1157090700	18660	18660	18660	18660	0
75	20250225	203800	1157090700	18660	18660	18660	18660	0
76	20250225	203700	1157090700	18660	18660	18660	18660	0
77	20250225	203600	1157090700	18660	18660	18660	18660	0
78	20250225	203500	1157090700	18660	18660	18660	18660	0
79	20250225	203400	1157090700	18660	18660	18660	18660	0
80	20250225	203300	1157090700	18660	18660	18660	18660	0
81	20250225	203200	1157090700	18660	18660	18660	18660	0
82	20250225	203100	1157090700	18660	18660	18660	18660	0
83	20250225	203000	1157090700	18660	18660	18660	18660	0
84	20250225	202900	1157090700	18660	18660	18660	18660	0
85	20250225	202800	1157090700	18660	18660	18660	18660	0
86	20250225	202700	1157090700	18660	18660	18660	18660	0
87	20250225	202600	1157090700	18660	18660	18660	18660	0
88	20250225	202500	1157090700	18660	18660	18660	18660	0
89	20250225	202400	1157090700	18660	18660	18660	18660	0
90	20250225	202300	1157090700	18660	18660	18660	18660	0
91	20250225	202200	1157090700	18660	18660	18660	18660	0
92	20250225	202100	1157090700	18660	18660	18660	18660	961
93	20250225	202000	1157090700	18660	18660	18660	18660	0
94	20250225	201900	1157090700	18660	18660	18660	18660	0
95	20250225	201800	1157090700	18660	18660	18660	18660	0
96	20250225	201700	1157090700	18660	18660	18660	18660	0
97	20250225	201600	1157090700	18660	18660	18660	18660	0
98	20250225	201500	1157090700	18660	18660	18660	18660	0
99	20250225	201400	1157090700	18660	18660	18660	18660	0
100	20250225	201300	1157090700	18660	18660	18660	18660	0
101	20250225	201200	1157090700	18660	18660	18660	18660	0
102	20250225	201100	1157090700	18660	18660	18660	18660	0
103	20250225	201000	1157090700	18660	18660	18660	18660	0
104	20250225	200900	1157090700	18660	18660	18660	18660	0
105	20250225	200800	1157090700	18660	18660	18660	18660	0
106	20250225	200700	1157090700	18660	18660	18660	18660	0
107	20250225	200600	1157090700	18660	18660	18660	18660	0
108	20250225	200500	1157090700	18660	18660	18660	18660	0
109	20250225	200400	1157090700	18660	18660	18660	18660	0
110	20250225	200300	1157090700	18660	18660	18660	18660	0
111	20250225	200200	1157090700	18660	18660	18660	18660	0
112	20250225	200100	1157090700	18660	18660	18660	18660	0
113	20250225	200000	1157090700	18660	18660	18660	18660	0
114	20250225	195900	1157090700	18660	18660	18660	18660	0
115	20250225	195800	1157090700	18660	18660	18660	18660	0
116	20250225	195700	1157090700	18660	18660	18660	18660	0
117	20250225	195600	1157090700	18660	18660	18660	18660	0
118	20250225	195500	1157090700	18660	18660	18660	18660	0
119	20250225	195400	1157090700	18660	18660	18660	18660	0
120	20250225	195300	1157090700	18660	18660	18660	18660	0
121	20250225	195200	1157090700	18660	18660	18660	18660	0
122	20250225	195100	1157090700	18660	18660	18660	18660	961
123	20250225	195000	1157090700	18660	18660	18660	18660	0
124	20250225	194900	1157090700	18660	18660	18660	18660	0
125	20250225	194800	1157090700	18660	18660	18660	18660	0
126	20250225	194700	1157090700	18660	18660	18660	18660	0
127	20250225	194600	1157090700	18660	18660	18660	18660	0
128	20250225	194500	1157090700	18660	18660	18660	18660	0
129	20250225	194400	1157090700	18660	18660	18660	18660	0
130	20250225	194300	1157090700	18660	18660	18660	18660	0
131	20250225	194200	1157090700	18660	18660	18660	18660	0
132	20250225	194100	1157090700	18660	18660	18660	18660	0
133	20250225	194000	1157090700	18660	18660	18660	18660	0
134	20250225	193900	1157090700	18660	18660	18660	18660	0
135	20250225	193800	1157090700	18660	18660	18660	18660	0
136	20250225	193700	1157090700	18660	18660	18660	18660	0
137	20250225	193600	1157090700	18660	18660	18660	18660	0
138	20250225	193500	1157090700	18660	18660	18660	18660	0
139	20250225	193400	1157090700	18660	18660	18660	18660	0
140	20250225	193300	1157090700	18660	18660	18660	18660	0
141	20250225	193200	1157090700	18660	18660	18660	18660	0
142	20250225	193100	1157090700	18660	18660	18660	18660	0
143	20250225	193000	1157090700	18660	18660	18660	18660	0
144	20250225	192900	1157090700	18660	18660	18660	18660	0
145	20250225	192800	1157090700	18660	18660	18660	18660	0
146	20250225	192700	1157090700	18660	18660	18660	18660	0
147	20250225	192600	1157090700	18660	18660	18660	18660	0
148	20250225	192500	1157090700	18660	18660	18660	18660	0
149	20250225	192400	1157090700	18660	18660	18660	18660	0
150	20250225	192300	1157090700	18660	18660	18660	18660	0
151	20250225	192200	1157090700	18660	18660	18660	18660	0
152	20250225	192100	1157090700	18660	18660	18660	18660	961
153	20250225	192000	1157090700	18660	18660	18660	18660	0
154	20250225	191900	1157090700	18660	18660	18660	18660	0
155	20250225	191800	1157090700	18660	18660	18660	18660	0
156	20250225	191700	1157090700	18660	18660	18660	18660	0
157	20250225	191600	1157090700	18660	18660	18660	18660	0
158	20250225	191500	1157090700	18660	18660	18660	18660	0
159	20250225	191400	1157090700	18660	18660	18660	18660	0
160	20250225	191300	1157090700	18660	18660	18660	18660	0
161	20250225	191200	1157090700	18660	18660	18660	18660	0
162	20250225	191100	1157090700	18660	18660	18660	18660	0
163	20250225	191000	1157090700	18660	18660	18660	18660	0
164	20250225	190900	1157090700	18660	18660	18660	18660	0
165	20250225	190800	1157090700	18660	18660	18660	18660	0
166	20250225	190700	1157090700	18660	18660	18660	18660	0
167	20250225	190600	1157090700	18660	18660	18660	18660	0
168	20250225	190500	1157090700	18660	18660	18660	18660	0
169	20250225	190400	1157090700	18660	18660	18660	18660	0
170	20250225	190300	1157090700	18660	18660	18660	18660	0
171	20250225	190200	1157090700	18660	18660	18660	18660	0
172	20250225	190100	1157090700	18660	18660	18660	18660	0
173	20250225	190000	1157090700	18660	18660	18660	18660	0
174	20250225	185900	1157090700	18660	18660	18660	18660	0
175	20250225	185800	1157090700	18660	18660	18660	18660	0
176	20250225	185700	1157090700	18660	18660	18660	18660	0
177	20250225	185600	1157090700	18660	18660	18660	18660	0
178	20250225	185500	1157090700	18660	18660	18660	18660	0
179	20250225	185400	1157090700	18660	18660	18660	18660	0
180	20250225	185300	1157090700	18660	18660	18660	18660	0
181	20250225	185200	1157090700	18660	18660	18660	18660	0
182	20250225	185100	1157090700	18660	18660	18660	18660	961
183	20250225	185000	1157090700	18660	18660	18660	18660	0
184	20250225	184900	1157090700	18660	18660	18660	18660	0
185	20250225	184800	1157090700	18660	18660	18660	18660	0
186	20250225	184700	1157090700	18660	18660	18660	18660	0
187	20250225	184600	1157090700	18660	18660	18660	18660	0
188	20250225	184500	1157090700	18660	18660	18660	18660	0
189	20250225	184400	1157090700	18660	18660	18660	18660	0
190	20250225	184300	1157090700	18660	18660	18660	18660	0
191	20250225	184200	1157090700	18660	18660	18660	18660	0
192	20250225	184100	1157090700	18660	18660	18660	18660	0
193	20250225	184000	1157090700	18660	18660	18660	18660	0
194	20250225	183900	1157090700	18660	18660	18660	18660	0
195	20250225	183800	1157090700	18660	18660	18660	18660	0
196	20250225	183700	1157090700	18660	18660	18660	18660	0
197	20250225	183600	1157090700	18660	18660	18660	18660	0
198	20250225	183500	1157090700	18660	18660	18660	18660	0
199	20250225	183400	1157090700	18660	18660	18660	18660	0
200	20250225	183300	1157090700	18660	18660	18660	18660	0
201	20250225	183200	1157090700	18660	18660	18660	18660	0
202	20250225	183100	1157090700	18660	18660	18660	18660	0
203	20250225	183000	1157090700	18660	18660	18660	18660	0
204	20250225	182900	1157090700	18660	18660	18660	18660	0
205	20250225	182800	1157090700	18660	18660	18660	18660	0
206	20250225	182700	1157090700	18660	18660	18660	18660	0
207	20250225	182600	1157090700	18660	18660	18660	18660	0
208	20250225	182500	1157090700	18660	18660	18660	18660	0
209	20250225	182400	1157090700	18660	18660	18660	18660	0
210	20250225	182300	1157090700	18660	18660	18660	18660	0
211	20250225	182200	1157090700	18660	18660	18660	18660	0
212	20250225	182100	1157090700	18660	18660	18660	18660	961
213	20250225	182000	1157090700	18660	18660	18660	18660	0
214	20250225	181900	1157090700	18660	18660	18660	18660	0
215	20250225	181800	1157090700	18660	18660	18660	18660	0
216	20250225	181700	1157090700	18660	18660	18660	18660	0
217	20250225	181600	1157090700	18660	18660	18660	18660	0
218	20250225	181500	1157090700	18660	18660	18660	18660	0
219	20250225	181400	1157090700	18660	18660	18660	18660	0
220	20250225	181300	1157090700	18660	18660	18660	18660	0
221	20250225	181200	1157090700	18660	18660	18660	18660	0
222	20250225	181100	1157090700	18660	18660	18660	18660	0
223	20250225	181000	1157090700	18660	18660	18660	18660	0
224	20250225	180900	1157090700	18660	18660	18660	18660	0
225	20250225	180800	1157090700	18660	18660	18660	18660	0
226	20250225	180700	1157090700	18660	18660	18660	18660	0
227	20250225	180600	1157090700	18660	18660	18660	18660	0
228	20250225	180500	1157090700	18660	18660	18660	18660	0
229	20250225	180400	1157090700	18660	18660	18660	18660	0
230	20250225	180300	1157090700	18660	18660	18660	18660	0
231	20250225	180200	1157090700	18660	18660	18660	18660	0
232	20250225	180100	1157090700	18660	18660	18660	18660	0
233	20250225	180000	1157090700	18660	18660	18660	18660	0
234	20250225	175900	1157090700	18660	18660	18660	18660	0
235	20250225	175800	1157090700	18660	18660	18660	18660	0
236	20250225	175700	1157090700	18660	18660	18660	18660	0
237	20250225	175600	1157090700	18660	18660	18660	18660	0
238	20250225	175500	1157090700	18660	18660	18660	18660	0
239	20250225	175400	1157090700	18660	18660	18660	18660	0
240	20250225	175300	1157090700	18660	18660	18660	18660	0
241	20250225	175200	1157090700	18660	18660	18660	18660	0
242	20250225	175100	1157090700	18660	18660	18660	18660	961
243	20250225	175000	1157090700	18660	18660	18660	18660	0
244	20250225	174900	1157090700	18660	18660	18660	18660	0
245	20250225	174800	1157090700	18660	18660	18660	18660	0
246	20250225	174700	1157090700	18660	18660	18660	18660	0
247	20250225	174600	1157090700	18660	18660	18660	18660	0
248	20250225	174500	1157090700	18660	18660	18660	18660	0
249	20250225	174400	1157090700	18660	18660	18660	18660	0
250	20250225	174300	1157090700	18660	18660	18660	18660	0
251	20250225	174200	1157090700	18660	18660	18660	18660	0
252	20250225	174100	1157090700	18660	18660	18660	18660	0
253	20250225	174000	1157090700	18660	18660	18660	18660	0
254	20250225	173900	1157090700	18660	18660	18660	18660	0
255	20250225	173800	1157090700	18660	18660	18660	18660	0
256	20250225	173700	1157090700	18660	18660	18660	18660	0
257	20250225	173600	1157090700	18660	18660	18660	18660	0
258	20250225	173500	1157090700	18660	18660	18660	18660	0
259	20250225	173400	1157090700	18660	18660	18660	18660	0
260	20250225	173300	1157090700	18660	18660	18660	18660	0
261	20250225	173200	1157090700	18660	18660	18660	18660	0
262	20250225	173100	1157090700	18660	18660	18660	18660	0
263	20250225	173000	1157090700	18660	18660	18660	18660	0
264	20250225	172900	1157090700	18660	18660	18660	18660	0
265	20250225	172800	1157090700	18660	18660	18660	18660	0
266	20250225	172700	1157090700	18660	18660	18660	18660	0
267	20250225	172600	1157090700	18660	18660	18660	18660	0
268	20250225	172500	1157090700	18660	18660	18660	18660	0
269	20250225	172400	1157090700	18660	18660	18660	18660	0
270	20250225	172300	1157090700	18660	18660	18660	18660	0
271	20250225	172200	1157090700	18660	18660	18660	18660	0
272	20250225	172100	1157090700	18660	18660	18660	18660	961
273	20250225	172000	1157090700	18660	18660	18660	18660	0
274	20250225	171900	1157090700	18660	18660	18660	18660	0
275	20250225	171800	1157090700	18660	18660	18660	18660	0
276	20250225	171700	1157090700	18660	18660	18660	18660	0
277	20250225	171600	1157090700	18660	18660	18660	18660	0
278	20250225	171500	1157090700	18660	18660	18660	18660	0
279	20250225	171400	1157090700	18660	18660	18660	18660	0
280	20250225	171300	1157090700	18660	18660	18660	18660	0
281	20250225	171200	1157090700	18660	18660	18660	18660	0
282	20250225	171100	1157090700	18660	18660	18660	18660	0
283	20250225	171000	1157090700	18660	18660	18660	18660	0
284	20250225	170900	1157090700	18660	18660	18660	18660	0
285	20250225	170800	1157090700	18660	18660	18660	18660	0
286	20250225	170700	1157090700	18660	18660	18660	18660	0
287	20250225	170600	1157090700	18660	18660	18660	18660	0
288	20250225	170500	1157090700	18660	18660	18660	18660	0
289	20250225	170400	1157090700	18660	18660	18660	18660	0
290	20250225	170300	1157090700	18660	18660	18660	18660	0
291	20250225	170200	1157090700	18660	18660	18660	18660	0
292	20250225	170100	1157090700	18660	18660	18660	18660	0
293	20250225	170000	1157090700	18660	18660	18660	18660	0
294	20250225	165900	1157090700	18660	18660	18660	18660	0
295	20250225	165800	1157090700	18660	18660	18660	18660	0
296	20250225	165700	1157090700	18660	18660	18660	18660	0
297	20250225	165600	1157090700	18660	18660	18660	18660	0
298	20250225	165500	1157090700	18660	18660	18660	18660	0
299	20250225	165400	1157090700	18660	18660	18660	18660	0
300	20250225	165300	1157090700	18660	18660	18660	18660	0
301	20250225	165200	1157090700	18660	18660	18660	18660	0
302	20250225	165100	1157090700	18660	18660	18660	18660	961
303	20250225	165000	1157090700	18660	18660	18660	18660	0
304	20250225	164900	1157090700	18660	18660	18660	18660	0
305	20250225	164800	1157090700	18660	18660	18660	18660	0
306	20250225	164700	1157090700	18660	18660	18660	18660	0
307	20250225	164600	1157090700	18660	18660	18660	18660	0
308	20250225	164500	1157090700	18660	18660	18660	18660	0
309	20250225	164400	1157090700	18660	18660	18660	18660	0
310	20250225	164300	1157090700	18660	18660	18660	18660	0
311	20250225	164200	1157090700	18660	18660	18660	18660	0
312	20250225	164100	1157090700	18660	18660	18660	18660	0
313	20250225	164000	1157090700	18660	18660	18660	18660	0
314	20250225	163900	1157090700	18660	18660	18660	18660	0
315	20250225	163800	1157090700	18660	18660	18660	18660	0
316	20250225	163700	1157090700	18660	18660	18660	18660	0
317	20250225	163600	1157090700	18660	18660	18660	18660	0
318	20250225	163500	1157090700	18660	18660	18660	18660	0
319	20250225	163400	1157090700	18660	18660	18660	18660	0
320	20250225	163300	1157090700	18660	18660	18660	18660	0
321	20250225	163200	1157090700	18660	18660	18660	18660	0
322	20250225	163100	1157090700	18660	18660	18660	18660	0
323	20250225	163000	1157090700	18660	18660	18660	18660	0
324	20250225	162900	1157090700	18660	18660	18660	18660	0
325	20250225	162800	1157090700	18660	18660	18660	18660	0
326	20250225	162700	1157090700	18660	18660	18660	18660	0
327	20250225	162600	1157090700	18660	18660	18660	18660	0
328	20250225	162500	1157090700	18660	18660	18660	18660	0
329	20250225	162400	1157090700	18660	18660	18660	18660	0
330	20250225	162300	1157090700	18660	18660	18660	18660	0
331	20250225	162200	1157090700	18660	18660	18660	18660	0
332	20250225	162100	1157090700	18660	18660	18660	18660	961
333	20250225	162000	1157090700	18660	18660	18660	18660	0
334	20250225	161900	1157090700	18660	18660	18660	18660	0
335	20250225	161800	1157090700	18660	18660	18660	18660	0
336	20250225	161700	1157090700	18660	18660	18660	18660	0
337	20250225	161600	1157090700	18660	18660	18660	18660	0
338	20250225	161500	1157090700	18660	18660	18660	18660	0
339	20250225	161400	1157090700	18660	18660	18660	18660	0
340	20250225	161300	1157090700	18660	18660	18660	18660	0
341	20250225	161200	1157090700	18660	18660	18660	18660	0
342	20250225	161100	1157090700	18660	18660	18660	18660	0
343	20250225	161000	1157090700	18660	18660	18660	18660	0
344	20250225	160900	1157090700	18660	18660	18660	18660	0
345	20250225	160800	1157090700	18660	18660	18660	18660	0
346	20250225	160700	1157090700	18660	18660	18660	18660	0
347	20250225	160600	1157090700	18660	18660	18660	18660	0
348	20250225	160500	1157090700	18660	18660	18660	18660	0
349	20250225	160400	1157090700	18660	18660	18660	18660	0
350	20250225	160300	1157090700	18660	18660	18660	18660	0
351	20250225	160200	1157090700	18660	18660	18660	18660	0
352	20250225	160100	1157090700	18660	18660	18660	18660	0
353	20250225	160000	1157090700	18660	18660	18660	18660	0
354	20250225	155900	1157090700	18660	18660	18660	18660	0
355	20250225	155800	1157090700	18660	18660	18660	18660	0
356	20250225	155700	1157090700	18660	18660	18660	18660	0
357	20250225	155600	1157090700	18660	18660	18660	18660	0
358	20250225	155500	1157090700	18660	18660	18660	18660	0
359	20250225	155400	1157090700	18660	18660	18660	18660	0
360	20250225	155300	1157090700	18660	18660	18660	18660	0
361	20250225	155200	1157090700	18660	18660	18660	18660	0
362	20250225	155100	1157090700	18660	18660	18660	18660	961
363	20250225	155000	1157090700	18660	18660	18660	18660	0
364	20250225	154900	1157090700	18660	18660	18660	18660	0
365	20250225	154800	1157090700	18660	18660	18660	18660	0
366	20250225	154700	1157090700	18660	18660	18660	18660	0
367	20250225	154600	1157090700	18660	18660	18660	18660	0
368	20250225	154500	1157090700	18660	18660	18660	18660	0
369	20250225	154400	1157090700	18660	18660	18660	18660	0
370	20250225	154300	1157090700	18660	18660	18660	18660	0
371	20250225	154200	1157090700	18660	18660	18660	18660	0
372	20250225	154100	1157090700	18660	18660	18660	18660	0
373	20250225	154000	1157090700	18660	18660	18660	18660	0
374	20250225	153900	1157090700	18660	18660	18660	18660	0
375	20250225	153800	1157090700	18660	18660	18660	18660	0
376	20250225	153700	1157090700	18660	18660	18660	18660	0
377	20250225	153600	1157090700	18660	18660	18660	18660	0
378	20250225	153500	1157090700	18660	18660	18660	18660	0
379	20250225	153400	1157090700	18660	18660	18660	18660	0
380	20250225	153300	1157090700	18660	18660	18660	18660	0
381	20250225	153200	1157090700	18660	18660	18660	18660	0
382	20250225	153100	1157090700	18660	18660	18660	18660	0
383	20250225	153000	1157090700	18660	18660	18660	18660	961
384	20250225	152900	1139158440	18740	18740	18740	18740	0
385	20250225	152800	1139158440	18740	18740	18740	18740	0
386	20250225	152700	1139158440	18740	18740	18740	18740	0
387	20250225	152600	1139158440	18740	18740	18740	18740	0
388	20250225	152500	1139158440	18740	18740	18740	18740	0
389	20250225	152400	1139158440	18740	18740	18740	18740	0
390	20250225	152300	1139158440	18740	18740	18740	18740	0
391	20250225	152200	1139158440	18740	18740	18740	18740	0
392	20250225	152100	1139158440	18740	18740	18740	18740	0
393	20250225	152000	1139158440	18740	18740	18740	18740	0
394	20250225	151900	1139158440	18740	18680	18740	18670	529
395	20250225	151800	1129267020	18700	18700	18700	18700	32
396	20250225	151700	1128668620	18700	18700	18700	18700	15
397	20250225	151600	1128388120	18700	18700	18700	18700	30
398	20250225	151500	1127827120	18760	18760	18760	18760	0
399	20250225	151400	1127827120	18760	18740	18760	18700	643
400	20250225	151300	1115771170	18740	18730	18740	18690	220
401	20250225	151200	1111654370	18710	18710	18710	18710	80
402	20250225	151100	1110157570	18710	18710	18710	18700	138
403	20250225	151000	1107575970	18710	18710	18710	18710	12
404	20250225	150900	1107351450	18710	18710	18710	18710	111
405	20250225	150800	1105274640	18710	18710	18710	18710	1
406	20250225	150700	1105255930	18710	18710	18710	18710	11
407	20250225	150600	1105050120	18710	18710	18710	18710	82
408	20250225	150500	1103515900	18710	18710	18720	18710	125
409	20250225	150400	1101177050	18710	18730	18730	18710	313
410	20250225	150300	1095317430	18730	18730	18730	18730	1
411	20250225	150200	1095298700	18730	18750	18750	18730	359
412	20250225	150100	1088568470	18760	18750	18770	18750	277
413	20250225	150000	1083374300	18750	18750	18750	18750	42
414	20250225	145900	1082586800	18770	18770	18770	18770	1
415	20250225	145800	1082568030	18780	18770	18780	18770	120
416	20250225	145700	1080314810	18750	18750	18750	18750	105
417	20250225	145600	1078346060	18750	18750	18750	18750	25
418	20250225	145500	1077877310	18750	18750	18750	18750	154
419	20250225	145400	1074989810	18730	18720	18730	18720	41
420	20250225	145300	1074221980	18720	18750	18750	18720	111
421	20250225	145200	1072142260	18760	18760	18760	18760	7
422	20250225	145100	1072010940	18760	18760	18760	18750	202
423	20250225	145000	1068223230	18760	18740	18760	18740	201
424	20250225	144900	1064454570	18720	18720	18720	18720	29
425	20250225	144800	1063911690	18720	18720	18720	18720	2
426	20250225	144700	1063874250	18720	18720	18720	18720	30
427	20250225	144600	1063312650	18720	18730	18730	18720	624
428	20250225	144500	1051626680	18730	18730	18730	18730	31
429	20250225	144400	1051046050	18720	18720	18720	18720	0
430	20250225	144300	1051046050	18720	18720	18720	18720	21
431	20250225	144200	1050652930	18720	18720	18720	18720	1
432	20250225	144100	1050634210	18730	18760	18760	18730	403
433	20250225	144000	1043081480	18770	18770	18770	18770	0
434	20250225	143900	1043081480	18770	18760	18770	18750	205
435	20250225	143800	1039237690	18790	18790	18790	18790	0
436	20250225	143700	1039237690	18790	18740	18790	18740	212
437	20250225	143600	1035260510	18740	18740	18740	18740	7
438	20250225	143500	1035129330	18740	18740	18740	18740	36
439	20250225	143400	1034454690	18750	18740	18750	18740	184
440	20250225	143300	1031005020	18740	18740	18740	18740	4
441	20250225	143200	1030930060	18740	18740	18740	18740	360
442	20250225	143100	1024183660	18730	18700	18730	18700	136
443	20250225	143000	1021638230	18680	18680	18680	18680	31
444	20250225	142900	1021059150	18700	18700	18700	18700	0
445	20250225	142800	1021059150	18700	18700	18700	18700	0
446	20250225	142700	1021059150	18700	18700	18700	18700	3
447	20250225	142600	1021003050	18660	18660	18660	18660	5
448	20250225	142500	1020909750	18720	18720	18720	18720	0
449	20250225	142400	1020909750	18720	18720	18720	18720	0
450	20250225	142300	1020909750	18720	18720	18720	18720	29
451	20250225	142200	1020366870	18740	18700	18740	18700	575
452	20250225	142100	1009599030	18700	18700	18700	18700	0
453	20250225	142000	1009599030	18700	18700	18700	18700	12
454	20250225	141900	1009374630	18680	18680	18720	18680	187
455	20250225	141800	1005880270	18680	18670	18680	18670	33
456	20250225	141700	1005263890	18630	18640	18640	18630	32
457	20250225	141600	1004667520	18670	18650	18670	18640	131
458	20250225	141500	1002225250	18670	18670	18670	18670	6
459	20250225	141400	1002113230	18650	18650	18650	18650	26
460	20250225	141300	1001628330	18680	18680	18680	18680	0
461	20250225	141200	1001628330	18680	18660	18680	18660	38
462	20250225	141100	1000919190	18680	18680	18680	18680	0
463	20250225	141000	1000919190	18680	18680	18680	18680	0
464	20250225	140900	1000919190	18680	18680	18680	18680	0
465	20250225	140800	1000919190	18680	18680	18680	18680	0
466	20250225	140700	1000919190	18680	18700	18700	18680	85
467	20250225	140600	999329710	18700	18680	18700	18680	30
468	20250225	140500	998769050	18650	18650	18650	18650	1
469	20250225	140400	998750400	18680	18680	18680	18680	0
470	20250225	140300	998750400	18680	18680	18680	18680	10
471	20250225	140200	998563600	18680	18680	18680	18680	1
472	20250225	140100	998544920	18680	18680	18680	18680	22
473	20250225	140000	998133960	18680	18700	18700	18680	20
474	20250225	135900	997760240	18700	18670	18700	18670	144
475	20250225	135800	995070200	18640	18640	18640	18640	0
476	20250225	135700	995070200	18640	18640	18640	18640	11
477	20250225	135600	994865160	18650	18650	18650	18650	0
478	20250225	135500	994865160	18650	18650	18650	18650	31
479	20250225	135400	994287010	18670	18670	18670	18670	40
480	20250225	135300	993540210	18630	18630	18630	18630	0
481	20250225	135200	993540210	18630	18630	18630	18630	0
482	20250225	135100	993540210	18630	18650	18650	18630	26
483	20250225	135000	993055330	18620	18620	18620	18620	0
484	20250225	134900	993055330	18620	18620	18620	18620	0
485	20250225	134800	993055330	18620	18650	18660	18620	170
486	20250225	134700	989884870	18630	18630	18630	18630	85
487	20250225	134600	988301320	18620	18620	18620	18620	0
488	20250225	134500	988301320	18620	18620	18620	18620	20
489	20250225	134400	987928920	18630	18620	18630	18620	41
490	20250225	134300	987165400	18630	18630	18630	18630	0
491	20250225	134200	987165400	18630	18630	18630	18630	129
492	20250225	134100	984762130	18640	18640	18640	18640	0
493	20250225	134000	984762130	18640	18640	18640	18640	28
494	20250225	133900	984240210	18630	18640	18640	18630	20
495	20250225	133800	983867590	18630	18650	18650	18630	405
496	20250225	133700	976316660	18660	18660	18660	18660	42
497	20250225	133600	975532940	18680	18680	18680	18680	0
498	20250225	133500	975532940	18680	18680	18680	18680	0
499	20250225	133400	975532940	18680	18680	18680	18680	0
500	20250225	133300	975532940	18680	18670	18680	18670	7
501	20250225	133200	975402230	18690	18690	18690	18690	0
502	20250225	133100	975402230	18690	18690	18690	18690	4
503	20250225	133000	975327470	18680	18650	18680	18650	109
504	20250225	132900	973293480	18650	18650	18650	18650	0
505	20250225	132800	973293480	18650	18650	18650	18650	37
506	20250225	132700	972603430	18660	18660	18660	18660	50
507	20250225	132600	971670430	18660	18660	18660	18660	10
508	20250225	132500	971483830	18660	18660	18660	18660	16
509	20250225	132400	971185270	18650	18650	18650	18650	0
510	20250225	132300	971185270	18650	18660	18660	18650	249
511	20250225	132200	966540310	18660	18660	18660	18660	31
512	20250225	132100	965961850	18660	18660	18660	18660	31
513	20250225	132000	965383390	18680	18680	18680	18680	13
514	20250225	131900	965140550	18680	18680	18680	18680	0
515	20250225	131800	965140550	18680	18680	18680	18680	38
516	20250225	131700	964430710	18660	18660	18660	18660	0
517	20250225	131600	964430710	18660	18660	18660	18660	28
518	20250225	131500	963908230	18660	18660	18660	18660	0
519	20250225	131400	963908230	18660	18660	18660	18660	25
520	20250225	131300	963441730	18660	18680	18680	18660	11
521	20250225	131200	963236430	18680	18660	18680	18650	236
522	20250225	131100	958834930	18680	18660	18680	18660	47
523	20250225	131000	957957590	18680	18680	18680	18680	0
524	20250225	130900	957957590	18680	18680	18680	18680	0
525	20250225	130800	957957590	18680	18680	18680	18680	0
526	20250225	130700	957957590	18680	18670	18680	18650	263
527	20250225	130600	953045040	18690	18690	18690	18690	0
528	20250225	130500	953045040	18690	18690	18690	18690	24
529	20250225	130400	952596480	18640	18650	18650	18640	150
530	20250225	130300	949799240	18640	18660	18660	18640	334
531	20250225	130200	943570020	18660	18660	18660	18660	87
532	20250225	130100	941946600	18670	18690	18690	18670	275
533	20250225	130000	936811710	18670	18670	18670	18670	0
534	20250225	125900	936811710	18670	18670	18670	18670	50
535	20250225	125800	935878210	18670	18670	18670	18670	1000
536	20250225	125700	917208210	18700	18680	18700	18680	41
537	20250225	125600	916442130	18670	18670	18670	18670	55
538	20250225	125500	915415280	18700	18670	18700	18670	286
539	20250225	125400	910067380	18670	18670	18670	18670	0
540	20250225	125300	910067380	18670	18670	18670	18660	611
541	20250225	125200	898660300	18700	18700	18700	18700	0
542	20250225	125100	898660300	18700	18700	18700	18700	0
543	20250225	125000	898660300	18700	18680	18700	18680	35
544	20250225	124900	898006440	18700	18700	18700	18700	1
545	20250225	124800	897987740	18660	18700	18700	18660	12
546	20250225	124700	897763740	18700	18700	18700	18700	0
547	20250225	124600	897763740	18700	18640	18700	18640	98
548	20250225	124500	895934980	18620	18620	18620	18620	0
549	20250225	124400	895934980	18620	18620	18620	18620	4
550	20250225	124300	895860500	18620	18640	18640	18620	84
551	20250225	124200	894295200	18640	18640	18640	18640	1
552	20250225	124100	894276560	18620	18620	18620	18620	0
553	20250225	124000	894276560	18620	18620	18620	18620	0
554	20250225	123900	894276560	18620	18630	18630	18620	8
555	20250225	123800	894127570	18660	18660	18660	18660	0
556	20250225	123700	894127570	18660	18660	18660	18660	0
557	20250225	123600	894127570	18660	18660	18660	18660	2
558	20250225	123500	894090250	18680	18640	18680	18640	21
559	20250225	123400	893698560	18620	18630	18630	18620	63
560	20250225	123300	892525480	18640	18640	18640	18640	2
561	20250225	123200	892488200	18620	18620	18620	18620	37
562	20250225	123100	891799260	18620	18620	18620	18620	55
563	20250225	123000	890775160	18620	18620	18620	18620	30
564	20250225	122900	890216560	18620	18620	18620	18620	0
565	20250225	122800	890216560	18620	18610	18620	18610	61
566	20250225	122700	889080980	18610	18610	18620	18610	84
567	20250225	122600	887517690	18610	18610	18610	18610	15
568	20250225	122500	887238540	18610	18640	18640	18610	249
569	20250225	122400	882602800	18640	18640	18640	18640	0
570	20250225	122300	882602800	18640	18640	18640	18640	4
571	20250225	122200	882528240	18640	18650	18650	18640	31
572	20250225	122100	881950380	18640	18640	18640	18640	200
573	20250225	122000	878222380	18640	18640	18640	18640	185
574	20250225	121900	874773980	18650	18650	18650	18650	15
575	20250225	121800	874494230	18640	18640	18640	18640	99
576	20250225	121700	872648870	18640	18640	18640	18640	0
577	20250225	121600	872648870	18640	18640	18640	18640	0
578	20250225	121500	872648870	18640	18650	18650	18640	32
579	20250225	121400	872052090	18650	18650	18650	18650	0
580	20250225	121300	872052090	18650	18650	18650	18650	38
581	20250225	121200	871343390	18670	18670	18670	18670	0
582	20250225	121100	871343390	18670	18650	18670	18650	42
583	20250225	121000	870560070	18660	18660	18660	18660	0
584	20250225	120900	870560070	18660	18660	18660	18660	0
585	20250225	120800	870560070	18660	18660	18660	18660	0
586	20250225	120700	870560070	18660	18660	18660	18650	73
587	20250225	120600	869198340	18650	18650	18650	18650	0
588	20250225	120500	869198340	18650	18660	18660	18650	162
589	20250225	120400	866176670	18660	18660	18660	18660	9
590	20250225	120300	866008730	18650	18650	18650	18650	0
591	20250225	120200	866008730	18650	18670	18670	18650	95
592	20250225	120100	864236600	18650	18650	18650	18650	0
593	20250225	120000	864236600	18650	18650	18650	18650	0
594	20250225	115900	864236600	18650	18650	18650	18650	500
595	20250225	115800	854911600	18700	18700	18700	18700	0
596	20250225	115700	854911600	18700	18640	18700	18640	812
597	20250225	115600	839744870	18640	18640	18640	18640	198
598	20250225	115500	836054150	18640	18640	18640	18640	430
599	20250225	115400	828038950	18650	18650	18650	18650	10
600	20250225	115300	827852450	18680	18680	18680	18680	0
601	20250225	115200	827852450	18680	18680	18680	18680	50
602	20250225	115100	826918450	18640	18650	18650	18640	99
603	20250225	115000	825072340	18650	18650	18650	18650	70
604	20250225	114900	823766840	18650	18650	18650	18650	10
605	20250225	114800	823580340	18650	18650	18650	18650	0
606	20250225	114700	823580340	18650	18680	18680	18650	100
607	20250225	114600	821714780	18700	18680	18700	18680	9
608	20250225	114500	821546640	18680	18680	18680	18680	0
609	20250225	114400	821546640	18680	18680	18680	18680	22
610	20250225	114300	821135680	18700	18700	18700	18700	0
611	20250225	114200	821135680	18700	18700	18700	18700	1
612	20250225	114100	821116980	18700	18700	18700	18700	63
613	20250225	114000	819938880	18690	18670	18690	18670	48
614	20250225	113900	819042380	18660	18660	18660	18660	0
615	20250225	113800	819042380	18660	18650	18660	18650	4
616	20250225	113700	818967760	18650	18660	18660	18650	3
617	20250225	113600	818911790	18640	18640	18640	18640	0
618	20250225	113500	818911790	18640	18640	18690	18640	442
619	20250225	113400	810671390	18670	18670	18670	18670	5
620	20250225	113300	810578040	18690	18690	18690	18690	0
621	20250225	113200	810578040	18690	18690	18690	18690	0
622	20250225	113100	810578040	18690	18690	18690	18690	0
623	20250225	113000	810578040	18690	18680	18690	18680	249
624	20250225	112900	805925230	18630	18620	18650	18610	382
625	20250225	112800	798805980	18630	18650	18650	18630	52
626	20250225	112700	797836820	18650	18650	18650	18650	10
627	20250225	112600	797650320	18650	18650	18650	18650	0
628	20250225	112500	797650320	18650	18660	18660	18650	43
629	20250225	112400	796848360	18650	18690	18690	18650	61
630	20250225	112300	795710550	18720	18650	18720	18650	39
631	20250225	112200	794983130	18700	18710	18710	18700	276
632	20250225	112100	789821840	18710	18710	18710	18710	160
633	20250225	112000	786828240	18720	18740	18740	18720	141
634	20250225	111900	784187090	18730	18730	18730	18730	15
635	20250225	111800	783906140	18730	18730	18730	18730	9
636	20250225	111700	783737570	18720	18720	18720	18720	0
637	20250225	111600	783737570	18720	18720	18720	18720	0
638	20250225	111500	783737570	18720	18720	18720	18720	212
639	20250225	111400	779768930	18780	18770	18780	18710	495
640	20250225	111300	770479590	18770	18780	18780	18770	50
641	20250225	111200	769540940	18780	18780	18780	18780	10
642	20250225	111100	769353140	18780	18780	18780	18780	0
643	20250225	111000	769353140	18780	18780	18780	18780	1
644	20250225	110900	769334360	18800	18800	18800	18800	20
645	20250225	110800	768958360	18810	18810	18810	18810	0
646	20250225	110700	768958360	18810	18810	18810	18810	0
647	20250225	110600	768958360	18810	18810	18810	18810	10
648	20250225	110500	768770260	18780	18840	18840	18780	33
649	20250225	110400	768150460	18770	18770	18850	18770	437
650	20250225	110300	759947890	18850	18850	18850	18850	2
651	20250225	110200	759910190	18850	18830	18850	18800	2330
652	20250225	110100	716032360	18830	18840	18840	18830	200
653	20250225	110000	712265950	18830	18850	18850	18830	300
654	20250225	105900	706615430	18850	18850	18850	18850	0
655	20250225	105800	706615430	18850	18850	18850	18850	50
656	20250225	105700	705672930	18850	18870	18870	18850	66
657	20250225	105600	704428070	18870	18870	18870	18870	8
658	20250225	105500	704277110	18870	18870	18870	18870	0
659	20250225	105400	704277110	18870	18870	18870	18870	50
660	20250225	105300	703333610	18870	18870	18870	18870	32
661	20250225	105200	702729770	18870	18870	18870	18870	0
662	20250225	105100	702729770	18870	18870	18870	18870	0
663	20250225	105000	702729770	18870	18870	18870	18870	0
664	20250225	104900	702729770	18870	18880	18880	18870	62
665	20250225	104800	701559520	18870	18870	18870	18870	0
666	20250225	104700	701559520	18870	18870	18870	18870	2
667	20250225	104600	701521780	18870	18870	18870	18870	0
668	20250225	104500	701521780	18870	18870	18870	18870	28
669	20250225	104400	700993420	18870	18870	18870	18870	0
670	20250225	104300	700993420	18870	18870	18870	18870	5
671	20250225	104200	700899070	18870	18870	18870	18850	165
672	20250225	104100	697786160	18850	18850	18850	18850	0
673	20250225	104000	697786160	18850	18850	18850	18850	0
674	20250225	103900	697786160	18850	18850	18850	18850	0
675	20250225	103800	697786160	18850	18850	18850	18850	0
676	20250225	103700	697786160	18850	18850	18890	18850	103
677	20250225	103600	695842910	18840	18840	18840	18840	0
678	20250225	103500	695842910	18840	18840	18840	18840	23
679	20250225	103400	695409590	18840	18840	18840	18840	25
680	20250225	103300	694938590	18850	18870	18870	18850	19
681	20250225	103200	694580420	18890	18890	18890	18890	0
682	20250225	103100	694580420	18890	18890	18890	18890	0
683	20250225	103000	694580420	18890	18840	18890	18830	1854
684	20250225	102900	659668060	18890	18890	18890	18890	0
685	20250225	102800	659668060	18890	18860	18890	18860	20
686	20250225	102700	659290500	18910	18910	18910	18910	0
687	20250225	102600	659290500	18910	18910	18910	18910	0
688	20250225	102500	659290500	18910	18860	18910	18860	2
689	20250225	102400	659252730	18860	18830	18860	18830	2243
690	20250225	102300	617016890	18830	18890	18890	18830	466
691	20250225	102200	608228370	18890	18910	18910	18890	6
692	20250225	102100	608114950	18930	18930	18930	18930	47
693	20250225	102000	607225240	18930	18960	18960	18930	218
694	20250225	101900	603098470	18940	18940	18950	18940	100
695	20250225	101800	601203970	18970	18930	18970	18930	136
696	20250225	101700	598629410	18930	18930	18930	18930	3
697	20250225	101600	598572620	18920	18900	18920	18890	145
698	20250225	101500	595829880	18900	18900	18900	18900	262
699	20250225	101400	590878080	18920	18910	18920	18900	49
700	20250225	101300	589951900	18920	18920	18920	18920	219
701	20250225	101200	585808420	18930	18980	18980	18930	491
702	20250225	101100	576504680	18960	18960	18960	18960	29
703	20250225	101000	575954840	18940	18940	18940	18940	72
704	20250225	100900	574591160	18940	18980	18980	18940	178
705	20250225	100800	571219040	18980	18980	18980	18980	0
706	20250225	100700	571219040	18980	19020	19020	18970	241
707	20250225	100600	566642320	19020	18980	19020	18980	547
708	20250225	100500	556243880	19000	18980	19000	18980	1621
709	20250225	100400	525465280	18970	18940	18970	18940	212
710	20250225	100300	521445010	18940	18940	18960	18940	50
711	20250225	100200	520497340	18940	18930	18940	18930	95
712	20250225	100100	518698970	18930	18930	18930	18930	0
713	20250225	100000	518698970	18930	18930	18930	18930	36
714	20250225	095900	518017490	18890	18890	18890	18890	7
715	20250225	095800	517885260	18950	18910	18950	18910	220
716	20250225	095700	513720460	18890	18890	18890	18890	0
717	20250225	095600	513720460	18890	18920	18960	18890	404
718	20250225	095500	506068240	18900	18900	18900	18900	0
719	20250225	095400	506068240	18900	18900	18900	18900	132
720	20250225	095300	503573440	18900	18930	18930	18900	333
721	20250225	095200	497279080	18900	18880	18900	18880	39
722	20250225	095100	496542740	18890	18890	18890	18890	3
723	20250225	095000	496486070	18900	18900	18900	18900	0
724	20250225	094900	496486070	18900	18900	18900	18900	0
725	20250225	094800	496486070	18900	18850	18940	18850	122
726	20250225	094700	494185230	18950	18950	18950	18950	0
727	20250225	094600	494185230	18950	18950	18950	18950	0
728	20250225	094500	494185230	18950	18950	18950	18950	62
729	20250225	094400	493010330	18850	18840	18850	18830	827
730	20250225	094300	477422360	18830	18840	18840	18830	120
731	20250225	094200	475162670	18830	18850	18850	18830	102
732	20250225	094100	473241350	18850	18850	18850	18850	5
733	20250225	094000	473147100	18980	18980	18980	18970	231
734	20250225	093900	468763740	18980	18830	18980	18830	7
735	20250225	093800	468631480	18890	19010	19010	18890	3625
736	20250225	093700	399956390	19000	18990	19000	18920	1220
737	20250225	093600	376779990	18990	18990	18990	18990	276
738	20250225	093500	371538750	18990	18800	18990	18800	4330
739	20250225	093400	289640690	18770	18880	18880	18770	400
740	20250225	093300	282129390	18880	18830	18880	18830	1759
741	20250225	093200	248949090	18830	18830	18830	18830	11
742	20250225	093100	248741960	18870	18830	18870	18830	20
743	20250225	093000	248365160	18790	18700	18790	18700	106
744	20250225	092900	246377920	18700	18790	18790	18700	102
745	20250225	092800	244461520	18790	18800	18800	18790	8
746	20250225	092700	244311170	18800	18830	18830	18800	482
747	20250225	092600	235241150	18830	18880	18890	18800	216
748	20250225	092500	231164970	18880	18770	18880	18770	1404
749	20250225	092400	204726100	18760	18700	18760	18630	346
750	20250225	092300	198239270	18700	18700	18700	18700	35
751	20250225	092200	197584770	18700	18700	18700	18700	129
752	20250225	092100	195172470	18700	18590	18700	18590	353
753	20250225	092000	188581230	18590	18590	18590	18590	106
754	20250225	091900	186610690	18670	18560	18670	18550	1386
755	20250225	091800	160876000	18560	18560	18560	18560	145
756	20250225	091700	158184800	18560	18640	18640	18560	62
757	20250225	091600	157033910	18680	18680	18680	18680	130
758	20250225	091500	154605510	18700	18690	18700	18690	450
759	20250225	091400	146191010	18680	18450	18680	18450	1290
760	20250225	091300	122183570	18460	18460	18460	18460	182
761	20250225	091200	118823850	18460	18500	18500	18450	1920
762	20250225	091100	83383550	18630	18630	18630	18630	9
763	20250225	091000	83215880	18630	18600	18630	18600	230
764	20250225	090900	78931280	18640	18580	18640	18580	527
765	20250225	090800	69116290	18560	18500	18560	18480	292
766	20250225	090700	63708490	18500	18470	18500	18470	233
767	20250225	090600	59404680	18500	18460	18500	18410	1205
768	20250225	090500	37159400	18460	18480	18480	18450	512
769	20250225	090400	27705160	18660	18550	18690	18450	544
770	20250225	090300	17647910	18510	18570	18570	18510	65
771	20250225	090200	16441890	18570	18580	18590	18570	10
772	20250225	090100	16256070	18670	18670	18670	18670	13
773	20250225	090000	16013360	18700	18670	18780	18600	828