KissMeData/322000/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	212300	5577810200	26900	26900	26900	26900	2152
3	20250225	212200	5577810200	26900	26900	26900	26900	0
4	20250225	212100	5577810200	26900	26900	26900	26900	0
5	20250225	212000	5577810200	26900	26900	26900	26900	0
6	20250225	211900	5577810200	26900	26900	26900	26900	0
7	20250225	211800	5577810200	26900	26900	26900	26900	0
8	20250225	211700	5577810200	26900	26900	26900	26900	0
9	20250225	211600	5577810200	26900	26900	26900	26900	0
10	20250225	211500	5577810200	26900	26900	26900	26900	0
11	20250225	211400	5577810200	26900	26900	26900	26900	0
12	20250225	211300	5577810200	26900	26900	26900	26900	0
13	20250225	211200	5577810200	26900	26900	26900	26900	0
14	20250225	211100	5577810200	26900	26900	26900	26900	0
15	20250225	211000	5577810200	26900	26900	26900	26900	0
16	20250225	210900	5577810200	26900	26900	26900	26900	0
17	20250225	210800	5577810200	26900	26900	26900	26900	0
18	20250225	210700	5577810200	26900	26900	26900	26900	0
19	20250225	210600	5577810200	26900	26900	26900	26900	0
20	20250225	210500	5577810200	26900	26900	26900	26900	0
21	20250225	210400	5577810200	26900	26900	26900	26900	0
22	20250225	210300	5577810200	26900	26900	26900	26900	0
23	20250225	210200	5577810200	26900	26900	26900	26900	0
24	20250225	210100	5577810200	26900	26900	26900	26900	0
25	20250225	210000	5577810200	26900	26900	26900	26900	0
26	20250225	205900	5577810200	26900	26900	26900	26900	0
27	20250225	205800	5577810200	26900	26900	26900	26900	0
28	20250225	205700	5577810200	26900	26900	26900	26900	0
29	20250225	205600	5577810200	26900	26900	26900	26900	0
30	20250225	205500	5577810200	26900	26900	26900	26900	0
31	20250225	205400	5577810200	26900	26900	26900	26900	0
32	20250225	205300	5577810200	26900	26900	26900	26900	2152
33	20250225	205200	5577810200	26900	26900	26900	26900	0
34	20250225	205100	5577810200	26900	26900	26900	26900	0
35	20250225	205000	5577810200	26900	26900	26900	26900	0
36	20250225	204900	5577810200	26900	26900	26900	26900	0
37	20250225	204800	5577810200	26900	26900	26900	26900	0
38	20250225	204700	5577810200	26900	26900	26900	26900	0
39	20250225	204600	5577810200	26900	26900	26900	26900	0
40	20250225	204500	5577810200	26900	26900	26900	26900	0
41	20250225	204400	5577810200	26900	26900	26900	26900	0
42	20250225	204300	5577810200	26900	26900	26900	26900	0
43	20250225	204200	5577810200	26900	26900	26900	26900	0
44	20250225	204100	5577810200	26900	26900	26900	26900	0
45	20250225	204000	5577810200	26900	26900	26900	26900	0
46	20250225	203900	5577810200	26900	26900	26900	26900	0
47	20250225	203800	5577810200	26900	26900	26900	26900	0
48	20250225	203700	5577810200	26900	26900	26900	26900	0
49	20250225	203600	5577810200	26900	26900	26900	26900	0
50	20250225	203500	5577810200	26900	26900	26900	26900	0
51	20250225	203400	5577810200	26900	26900	26900	26900	0
52	20250225	203300	5577810200	26900	26900	26900	26900	0
53	20250225	203200	5577810200	26900	26900	26900	26900	0
54	20250225	203100	5577810200	26900	26900	26900	26900	0
55	20250225	203000	5577810200	26900	26900	26900	26900	0
56	20250225	202900	5577810200	26900	26900	26900	26900	0
57	20250225	202800	5577810200	26900	26900	26900	26900	0
58	20250225	202700	5577810200	26900	26900	26900	26900	0
59	20250225	202600	5577810200	26900	26900	26900	26900	0
60	20250225	202500	5577810200	26900	26900	26900	26900	0
61	20250225	202400	5577810200	26900	26900	26900	26900	0
62	20250225	202300	5577810200	26900	26900	26900	26900	2152
63	20250225	202200	5577810200	26900	26900	26900	26900	0
64	20250225	202100	5577810200	26900	26900	26900	26900	0
65	20250225	202000	5577810200	26900	26900	26900	26900	0
66	20250225	201900	5577810200	26900	26900	26900	26900	0
67	20250225	201800	5577810200	26900	26900	26900	26900	0
68	20250225	201700	5577810200	26900	26900	26900	26900	0
69	20250225	201600	5577810200	26900	26900	26900	26900	0
70	20250225	201500	5577810200	26900	26900	26900	26900	0
71	20250225	201400	5577810200	26900	26900	26900	26900	0
72	20250225	201300	5577810200	26900	26900	26900	26900	0
73	20250225	201200	5577810200	26900	26900	26900	26900	0
74	20250225	201100	5577810200	26900	26900	26900	26900	0
75	20250225	201000	5577810200	26900	26900	26900	26900	0
76	20250225	200900	5577810200	26900	26900	26900	26900	0
77	20250225	200800	5577810200	26900	26900	26900	26900	0
78	20250225	200700	5577810200	26900	26900	26900	26900	0
79	20250225	200600	5577810200	26900	26900	26900	26900	0
80	20250225	200500	5577810200	26900	26900	26900	26900	0
81	20250225	200400	5577810200	26900	26900	26900	26900	0
82	20250225	200300	5577810200	26900	26900	26900	26900	0
83	20250225	200200	5577810200	26900	26900	26900	26900	0
84	20250225	200100	5577810200	26900	26900	26900	26900	0
85	20250225	200000	5577810200	26900	26900	26900	26900	0
86	20250225	195900	5577810200	26900	26900	26900	26900	0
87	20250225	195800	5577810200	26900	26900	26900	26900	0
88	20250225	195700	5577810200	26900	26900	26900	26900	0
89	20250225	195600	5577810200	26900	26900	26900	26900	0
90	20250225	195500	5577810200	26900	26900	26900	26900	0
91	20250225	195400	5577810200	26900	26900	26900	26900	0
92	20250225	195300	5577810200	26900	26900	26900	26900	2152
93	20250225	195200	5577810200	26900	26900	26900	26900	0
94	20250225	195100	5577810200	26900	26900	26900	26900	0
95	20250225	195000	5577810200	26900	26900	26900	26900	0
96	20250225	194900	5577810200	26900	26900	26900	26900	0
97	20250225	194800	5577810200	26900	26900	26900	26900	0
98	20250225	194700	5577810200	26900	26900	26900	26900	0
99	20250225	194600	5577810200	26900	26900	26900	26900	0
100	20250225	194500	5577810200	26900	26900	26900	26900	0
101	20250225	194400	5577810200	26900	26900	26900	26900	0
102	20250225	194300	5577810200	26900	26900	26900	26900	0
103	20250225	194200	5577810200	26900	26900	26900	26900	0
104	20250225	194100	5577810200	26900	26900	26900	26900	0
105	20250225	194000	5577810200	26900	26900	26900	26900	0
106	20250225	193900	5577810200	26900	26900	26900	26900	0
107	20250225	193800	5577810200	26900	26900	26900	26900	0
108	20250225	193700	5577810200	26900	26900	26900	26900	0
109	20250225	193600	5577810200	26900	26900	26900	26900	0
110	20250225	193500	5577810200	26900	26900	26900	26900	0
111	20250225	193400	5577810200	26900	26900	26900	26900	0
112	20250225	193300	5577810200	26900	26900	26900	26900	0
113	20250225	193200	5577810200	26900	26900	26900	26900	0
114	20250225	193100	5577810200	26900	26900	26900	26900	0
115	20250225	193000	5577810200	26900	26900	26900	26900	0
116	20250225	192900	5577810200	26900	26900	26900	26900	0
117	20250225	192800	5577810200	26900	26900	26900	26900	0
118	20250225	192700	5577810200	26900	26900	26900	26900	0
119	20250225	192600	5577810200	26900	26900	26900	26900	0
120	20250225	192500	5577810200	26900	26900	26900	26900	0
121	20250225	192400	5577810200	26900	26900	26900	26900	0
122	20250225	192300	5577810200	26900	26900	26900	26900	2152
123	20250225	192200	5577810200	26900	26900	26900	26900	0
124	20250225	192100	5577810200	26900	26900	26900	26900	0
125	20250225	192000	5577810200	26900	26900	26900	26900	0
126	20250225	191900	5577810200	26900	26900	26900	26900	0
127	20250225	191800	5577810200	26900	26900	26900	26900	0
128	20250225	191700	5577810200	26900	26900	26900	26900	0
129	20250225	191600	5577810200	26900	26900	26900	26900	0
130	20250225	191500	5577810200	26900	26900	26900	26900	0
131	20250225	191400	5577810200	26900	26900	26900	26900	0
132	20250225	191300	5577810200	26900	26900	26900	26900	0
133	20250225	191200	5577810200	26900	26900	26900	26900	0
134	20250225	191100	5577810200	26900	26900	26900	26900	0
135	20250225	191000	5577810200	26900	26900	26900	26900	0
136	20250225	190900	5577810200	26900	26900	26900	26900	0
137	20250225	190800	5577810200	26900	26900	26900	26900	0
138	20250225	190700	5577810200	26900	26900	26900	26900	0
139	20250225	190600	5577810200	26900	26900	26900	26900	0
140	20250225	190500	5577810200	26900	26900	26900	26900	0
141	20250225	190400	5577810200	26900	26900	26900	26900	0
142	20250225	190300	5577810200	26900	26900	26900	26900	0
143	20250225	190200	5577810200	26900	26900	26900	26900	0
144	20250225	190100	5577810200	26900	26900	26900	26900	0
145	20250225	190000	5577810200	26900	26900	26900	26900	0
146	20250225	185900	5577810200	26900	26900	26900	26900	0
147	20250225	185800	5577810200	26900	26900	26900	26900	0
148	20250225	185700	5577810200	26900	26900	26900	26900	0
149	20250225	185600	5577810200	26900	26900	26900	26900	0
150	20250225	185500	5577810200	26900	26900	26900	26900	0
151	20250225	185400	5577810200	26900	26900	26900	26900	0
152	20250225	185300	5577810200	26900	26900	26900	26900	2152
153	20250225	185200	5577810200	26900	26900	26900	26900	0
154	20250225	185100	5577810200	26900	26900	26900	26900	0
155	20250225	185000	5577810200	26900	26900	26900	26900	0
156	20250225	184900	5577810200	26900	26900	26900	26900	0
157	20250225	184800	5577810200	26900	26900	26900	26900	0
158	20250225	184700	5577810200	26900	26900	26900	26900	0
159	20250225	184600	5577810200	26900	26900	26900	26900	0
160	20250225	184500	5577810200	26900	26900	26900	26900	0
161	20250225	184400	5577810200	26900	26900	26900	26900	0
162	20250225	184300	5577810200	26900	26900	26900	26900	0
163	20250225	184200	5577810200	26900	26900	26900	26900	0
164	20250225	184100	5577810200	26900	26900	26900	26900	0
165	20250225	184000	5577810200	26900	26900	26900	26900	0
166	20250225	183900	5577810200	26900	26900	26900	26900	0
167	20250225	183800	5577810200	26900	26900	26900	26900	0
168	20250225	183700	5577810200	26900	26900	26900	26900	0
169	20250225	183600	5577810200	26900	26900	26900	26900	0
170	20250225	183500	5577810200	26900	26900	26900	26900	0
171	20250225	183400	5577810200	26900	26900	26900	26900	0
172	20250225	183300	5577810200	26900	26900	26900	26900	0
173	20250225	183200	5577810200	26900	26900	26900	26900	0
174	20250225	183100	5577810200	26900	26900	26900	26900	0
175	20250225	183000	5577810200	26900	26900	26900	26900	0
176	20250225	182900	5577810200	26900	26900	26900	26900	0
177	20250225	182800	5577810200	26900	26900	26900	26900	0
178	20250225	182700	5577810200	26900	26900	26900	26900	0
179	20250225	182600	5577810200	26900	26900	26900	26900	0
180	20250225	182500	5577810200	26900	26900	26900	26900	0
181	20250225	182400	5577810200	26900	26900	26900	26900	0
182	20250225	182300	5577810200	26900	26900	26900	26900	2152
183	20250225	182200	5577810200	26900	26900	26900	26900	0
184	20250225	182100	5577810200	26900	26900	26900	26900	0
185	20250225	182000	5577810200	26900	26900	26900	26900	0
186	20250225	181900	5577810200	26900	26900	26900	26900	0
187	20250225	181800	5577810200	26900	26900	26900	26900	0
188	20250225	181700	5577810200	26900	26900	26900	26900	0
189	20250225	181600	5577810200	26900	26900	26900	26900	0
190	20250225	181500	5577810200	26900	26900	26900	26900	0
191	20250225	181400	5577810200	26900	26900	26900	26900	0
192	20250225	181300	5577810200	26900	26900	26900	26900	0
193	20250225	181200	5577810200	26900	26900	26900	26900	0
194	20250225	181100	5577810200	26900	26900	26900	26900	0
195	20250225	181000	5577810200	26900	26900	26900	26900	0
196	20250225	180900	5577810200	26900	26900	26900	26900	0
197	20250225	180800	5577810200	26900	26900	26900	26900	0
198	20250225	180700	5577810200	26900	26900	26900	26900	0
199	20250225	180600	5577810200	26900	26900	26900	26900	0
200	20250225	180500	5577810200	26900	26900	26900	26900	0
201	20250225	180400	5577810200	26900	26900	26900	26900	0
202	20250225	180300	5577810200	26900	26900	26900	26900	0
203	20250225	180200	5577810200	26900	26900	26900	26900	0
204	20250225	180100	5577810200	26900	26900	26900	26900	0
205	20250225	180000	5577810200	26900	26900	26900	26900	0
206	20250225	175900	5577810200	26900	26900	26900	26900	0
207	20250225	175800	5577810200	26900	26900	26900	26900	0
208	20250225	175700	5577810200	26900	26900	26900	26900	0
209	20250225	175600	5577810200	26900	26900	26900	26900	0
210	20250225	175500	5577810200	26900	26900	26900	26900	0
211	20250225	175400	5577810200	26900	26900	26900	26900	0
212	20250225	175300	5577810200	26900	26900	26900	26900	2152
213	20250225	175200	5577810200	26900	26900	26900	26900	0
214	20250225	175100	5577810200	26900	26900	26900	26900	0
215	20250225	175000	5577810200	26900	26900	26900	26900	0
216	20250225	174900	5577810200	26900	26900	26900	26900	0
217	20250225	174800	5577810200	26900	26900	26900	26900	0
218	20250225	174700	5577810200	26900	26900	26900	26900	0
219	20250225	174600	5577810200	26900	26900	26900	26900	0
220	20250225	174500	5577810200	26900	26900	26900	26900	0
221	20250225	174400	5577810200	26900	26900	26900	26900	0
222	20250225	174300	5577810200	26900	26900	26900	26900	0
223	20250225	174200	5577810200	26900	26900	26900	26900	0
224	20250225	174100	5577810200	26900	26900	26900	26900	0
225	20250225	174000	5577810200	26900	26900	26900	26900	0
226	20250225	173900	5577810200	26900	26900	26900	26900	0
227	20250225	173800	5577810200	26900	26900	26900	26900	0
228	20250225	173700	5577810200	26900	26900	26900	26900	0
229	20250225	173600	5577810200	26900	26900	26900	26900	0
230	20250225	173500	5577810200	26900	26900	26900	26900	0
231	20250225	173400	5577810200	26900	26900	26900	26900	0
232	20250225	173300	5577810200	26900	26900	26900	26900	0
233	20250225	173200	5577810200	26900	26900	26900	26900	0
234	20250225	173100	5577810200	26900	26900	26900	26900	0
235	20250225	173000	5577810200	26900	26900	26900	26900	0
236	20250225	172900	5577810200	26900	26900	26900	26900	0
237	20250225	172800	5577810200	26900	26900	26900	26900	0
238	20250225	172700	5577810200	26900	26900	26900	26900	0
239	20250225	172600	5577810200	26900	26900	26900	26900	0
240	20250225	172500	5577810200	26900	26900	26900	26900	0
241	20250225	172400	5577810200	26900	26900	26900	26900	0
242	20250225	172300	5577810200	26900	26900	26900	26900	2152
243	20250225	172200	5577810200	26900	26900	26900	26900	0
244	20250225	172100	5577810200	26900	26900	26900	26900	0
245	20250225	172000	5577810200	26900	26900	26900	26900	0
246	20250225	171900	5577810200	26900	26900	26900	26900	0
247	20250225	171800	5577810200	26900	26900	26900	26900	0
248	20250225	171700	5577810200	26900	26900	26900	26900	0
249	20250225	171600	5577810200	26900	26900	26900	26900	0
250	20250225	171500	5577810200	26900	26900	26900	26900	0
251	20250225	171400	5577810200	26900	26900	26900	26900	0
252	20250225	171300	5577810200	26900	26900	26900	26900	0
253	20250225	171200	5577810200	26900	26900	26900	26900	0
254	20250225	171100	5577810200	26900	26900	26900	26900	0
255	20250225	171000	5577810200	26900	26900	26900	26900	0
256	20250225	170900	5577810200	26900	26900	26900	26900	0
257	20250225	170800	5577810200	26900	26900	26900	26900	0
258	20250225	170700	5577810200	26900	26900	26900	26900	0
259	20250225	170600	5577810200	26900	26900	26900	26900	0
260	20250225	170500	5577810200	26900	26900	26900	26900	0
261	20250225	170400	5577810200	26900	26900	26900	26900	0
262	20250225	170300	5577810200	26900	26900	26900	26900	0
263	20250225	170200	5577810200	26900	26900	26900	26900	0
264	20250225	170100	5577810200	26900	26900	26900	26900	0
265	20250225	170000	5577810200	26900	26900	26900	26900	0
266	20250225	165900	5577810200	26900	26900	26900	26900	0
267	20250225	165800	5577810200	26900	26900	26900	26900	0
268	20250225	165700	5577810200	26900	26900	26900	26900	0
269	20250225	165600	5577810200	26900	26900	26900	26900	0
270	20250225	165500	5577810200	26900	26900	26900	26900	0
271	20250225	165400	5577810200	26900	26900	26900	26900	0
272	20250225	165300	5577810200	26900	26900	26900	26900	2152
273	20250225	165200	5577810200	26900	26900	26900	26900	0
274	20250225	165100	5577810200	26900	26900	26900	26900	0
275	20250225	165000	5577810200	26900	26900	26900	26900	0
276	20250225	164900	5577810200	26900	26900	26900	26900	0
277	20250225	164800	5577810200	26900	26900	26900	26900	0
278	20250225	164700	5577810200	26900	26900	26900	26900	0
279	20250225	164600	5577810200	26900	26900	26900	26900	0
280	20250225	164500	5577810200	26900	26900	26900	26900	0
281	20250225	164400	5577810200	26900	26900	26900	26900	0
282	20250225	164300	5577810200	26900	26900	26900	26900	0
283	20250225	164200	5577810200	26900	26900	26900	26900	0
284	20250225	164100	5577810200	26900	26900	26900	26900	0
285	20250225	164000	5577810200	26900	26900	26900	26900	0
286	20250225	163900	5577810200	26900	26900	26900	26900	0
287	20250225	163800	5577810200	26900	26900	26900	26900	0
288	20250225	163700	5577810200	26900	26900	26900	26900	0
289	20250225	163600	5577810200	26900	26900	26900	26900	0
290	20250225	163500	5577810200	26900	26900	26900	26900	0
291	20250225	163400	5577810200	26900	26900	26900	26900	0
292	20250225	163300	5577810200	26900	26900	26900	26900	0
293	20250225	163200	5577810200	26900	26900	26900	26900	0
294	20250225	163100	5577810200	26900	26900	26900	26900	0
295	20250225	163000	5577810200	26900	26900	26900	26900	0
296	20250225	162900	5577810200	26900	26900	26900	26900	0
297	20250225	162800	5577810200	26900	26900	26900	26900	0
298	20250225	162700	5577810200	26900	26900	26900	26900	0
299	20250225	162600	5577810200	26900	26900	26900	26900	0
300	20250225	162500	5577810200	26900	26900	26900	26900	0
301	20250225	162400	5577810200	26900	26900	26900	26900	0
302	20250225	162300	5577810200	26900	26900	26900	26900	2152
303	20250225	162200	5577810200	26900	26900	26900	26900	0
304	20250225	162100	5577810200	26900	26900	26900	26900	0
305	20250225	162000	5577810200	26900	26900	26900	26900	0
306	20250225	161900	5577810200	26900	26900	26900	26900	0
307	20250225	161800	5577810200	26900	26900	26900	26900	0
308	20250225	161700	5577810200	26900	26900	26900	26900	0
309	20250225	161600	5577810200	26900	26900	26900	26900	0
310	20250225	161500	5577810200	26900	26900	26900	26900	0
311	20250225	161400	5577810200	26900	26900	26900	26900	0
312	20250225	161300	5577810200	26900	26900	26900	26900	0
313	20250225	161200	5577810200	26900	26900	26900	26900	0
314	20250225	161100	5577810200	26900	26900	26900	26900	0
315	20250225	161000	5577810200	26900	26900	26900	26900	0
316	20250225	160900	5577810200	26900	26900	26900	26900	0
317	20250225	160800	5577810200	26900	26900	26900	26900	0
318	20250225	160700	5577810200	26900	26900	26900	26900	0
319	20250225	160600	5577810200	26900	26900	26900	26900	0
320	20250225	160500	5577810200	26900	26900	26900	26900	0
321	20250225	160400	5577810200	26900	26900	26900	26900	0
322	20250225	160300	5577810200	26900	26900	26900	26900	0
323	20250225	160200	5577810200	26900	26900	26900	26900	0
324	20250225	160100	5577810200	26900	26900	26900	26900	0
325	20250225	160000	5577810200	26900	26900	26900	26900	0
326	20250225	155900	5577810200	26900	26900	26900	26900	0
327	20250225	155800	5577810200	26900	26900	26900	26900	0
328	20250225	155700	5577810200	26900	26900	26900	26900	0
329	20250225	155600	5577810200	26900	26900	26900	26900	0
330	20250225	155500	5577810200	26900	26900	26900	26900	0
331	20250225	155400	5577810200	26900	26900	26900	26900	0
332	20250225	155300	5577810200	26900	26900	26900	26900	2152
333	20250225	155200	5577810200	26900	26900	26900	26900	0
334	20250225	155100	5577810200	26900	26900	26900	26900	0
335	20250225	155000	5577810200	26900	26900	26900	26900	0
336	20250225	154900	5577810200	26900	26900	26900	26900	0
337	20250225	154800	5577810200	26900	26900	26900	26900	0
338	20250225	154700	5577810200	26900	26900	26900	26900	0
339	20250225	154600	5577810200	26900	26900	26900	26900	0
340	20250225	154500	5577810200	26900	26900	26900	26900	0
341	20250225	154400	5577810200	26900	26900	26900	26900	0
342	20250225	154300	5577810200	26900	26900	26900	26900	0
343	20250225	154200	5577810200	26900	26900	26900	26900	0
344	20250225	154100	5577810200	26900	26900	26900	26900	0
345	20250225	154000	5577810200	26900	26900	26900	26900	0
346	20250225	153900	5577810200	26900	26900	26900	26900	0
347	20250225	153800	5577810200	26900	26900	26900	26900	0
348	20250225	153700	5577810200	26900	26900	26900	26900	0
349	20250225	153600	5577810200	26900	26900	26900	26900	0
350	20250225	153500	5577810200	26900	26900	26900	26900	0
351	20250225	153400	5577810200	26900	26900	26900	26900	0
352	20250225	153300	5577810200	26900	26900	26900	26900	0
353	20250225	153200	5577810200	26900	26900	26900	26900	0
354	20250225	153100	5577810200	26900	26900	26900	26900	0
355	20250225	153000	5577810200	26900	26900	26900	26900	2152
356	20250225	152900	5519921400	26900	26900	26900	26900	0
357	20250225	152800	5519921400	26900	26900	26900	26900	0
358	20250225	152700	5519921400	26900	26900	26900	26900	0
359	20250225	152600	5519921400	26900	26900	26900	26900	0
360	20250225	152500	5519921400	26900	26900	26900	26900	0
361	20250225	152400	5519921400	26900	26900	26900	26900	0
362	20250225	152300	5519921400	26900	26900	26900	26900	0
363	20250225	152200	5519921400	26900	26900	26900	26900	0
364	20250225	152100	5519921400	26900	26900	26900	26900	0
365	20250225	152000	5519921400	26900	26900	26900	26900	0
366	20250225	151900	5519921400	26900	26950	27000	26900	157
367	20250225	151800	5515690000	26950	26950	27000	26950	294
368	20250225	151700	5507765850	26950	26950	27000	26950	306
369	20250225	151600	5499512500	26900	26900	26900	26900	244
370	20250225	151500	5492948900	26950	26950	26950	26900	77
371	20250225	151400	5490873800	26950	27000	27000	26950	865
372	20250225	151300	5467555000	27000	27050	27100	27000	779
373	20250225	151200	5446494950	27050	27050	27050	27050	1
374	20250225	151100	5446467900	27050	27050	27050	27050	14
375	20250225	151000	5446089200	27050	27000	27050	27000	154
376	20250225	150900	5441931150	26950	27000	27000	26950	569
377	20250225	150800	5426568750	26950	27000	27000	26950	294
378	20250225	150700	5418632100	27000	27000	27000	27000	31
379	20250225	150600	5417795100	27000	26950	27000	26950	427
380	20250225	150500	5406267100	27000	27050	27050	27000	805
381	20250225	150400	5384510650	27050	27050	27050	27050	40
382	20250225	150300	5383428650	27100	27000	27100	27000	925
383	20250225	150200	5358446100	26900	27000	27000	26900	513
384	20250225	150100	5344645400	26900	26900	26900	26900	15
385	20250225	150000	5344241900	26900	27000	27000	26900	121
386	20250225	145900	5340982650	27000	26950	27000	26950	360
387	20250225	145800	5331262900	26950	27000	27000	26950	41
388	20250225	145700	5330156150	26950	26900	26950	26900	27
389	20250225	145600	5329429000	26900	27000	27000	26900	325
390	20250225	145500	5320657650	26950	27050	27050	26850	3395
391	20250225	145400	5229143550	27050	27100	27100	27050	1675
392	20250225	145300	5183767000	27100	27150	27150	27100	42
393	20250225	145200	5182627950	27100	27100	27100	27100	293
394	20250225	145100	5174687650	27100	27100	27100	27100	552
395	20250225	145000	5159728450	27150	27100	27150	27100	59
396	20250225	144900	5158128600	27150	27100	27150	27100	468
397	20250225	144800	5145441700	27100	27100	27100	27050	120
398	20250225	144700	5142194700	27050	27050	27100	27050	129
399	20250225	144600	5138704150	27050	27050	27100	27050	305
400	20250225	144500	5130453850	27050	27100	27100	27050	377
401	20250225	144400	5120241100	27100	27050	27100	27050	37
402	20250225	144300	5119239000	27050	27150	27150	27050	865
403	20250225	144200	5095816900	27150	27150	27200	27100	310
404	20250225	144100	5087400300	27150	27150	27150	27100	102
405	20250225	144000	5084631350	27150	27100	27150	27100	41
406	20250225	143900	5083519300	27150	27150	27150	27150	34
407	20250225	143800	5082596200	27150	27100	27150	27050	51
408	20250225	143700	5081214650	27100	27150	27150	27100	222
409	20250225	143600	5075197700	27100	27100	27100	27050	431
410	20250225	143500	5063518850	27100	27150	27150	27100	374
411	20250225	143400	5053369000	27150	27150	27150	27150	18
412	20250225	143300	5052880300	27150	27100	27150	27100	309
413	20250225	143200	5044505500	27150	27150	27150	27150	37
414	20250225	143100	5043500950	27050	27100	27100	27050	64
415	20250225	143000	5041768700	27100	27150	27150	27100	307
416	20250225	142900	5033446650	27200	27200	27200	27150	40
417	20250225	142800	5032358700	27150	27150	27150	27150	307
418	20250225	142700	5024023650	27150	27150	27150	27100	377
419	20250225	142600	5013804250	27100	27250	27250	27050	1863
420	20250225	142500	4963179150	27250	27250	27300	27250	92
421	20250225	142400	4960671800	27250	27200	27250	27200	285
422	20250225	142300	4952905600	27250	27250	27250	27250	892
423	20250225	142200	4928598600	27350	27300	27350	27300	1054
424	20250225	142100	4899784350	27300	27250	27300	27250	315
425	20250225	142000	4891186350	27250	27300	27300	27250	108
426	20250225	141900	4888241300	27250	27250	27300	27250	54
427	20250225	141800	4886768900	27250	27300	27300	27250	257
428	20250225	141700	4879759350	27300	27250	27300	27200	1834
429	20250225	141600	4829734900	27250	27200	27250	27200	24
430	20250225	141500	4829081100	27200	27300	27300	27200	27
431	20250225	141400	4828345350	27200	27250	27300	27200	368
432	20250225	141300	4818317050	27200	27200	27200	27200	40
433	20250225	141200	4817229050	27200	27200	27300	27200	75
434	20250225	141100	4815188100	27200	27250	27300	27200	116
435	20250225	141000	4812027600	27250	27300	27300	27200	316
436	20250225	140900	4803416400	27200	27200	27250	27200	606
437	20250225	140800	4786932300	27200	27250	27250	27200	1270
438	20250225	140700	4752387450	27250	27300	27300	27200	1457
439	20250225	140600	4712676150	27300	27250	27300	27250	102
440	20250225	140500	4709891600	27300	27300	27300	27300	209
441	20250225	140400	4704185900	27300	27300	27350	27300	1190
442	20250225	140300	4671643900	27300	27300	27300	27250	755
443	20250225	140200	4651036000	27300	27250	27300	27250	68
444	20250225	140100	4649181400	27250	27300	27300	27250	296
445	20250225	140000	4641107700	27300	27300	27300	27250	788
446	20250225	135900	4619605300	27300	27250	27300	27250	89
447	20250225	135800	4617177350	27250	27250	27300	27250	222
448	20250225	135700	4611126650	27250	27250	27250	27250	362
449	20250225	135600	4601262150	27200	27250	27300	27200	210
450	20250225	135500	4595540350	27300	27250	27300	27250	211
451	20250225	135400	4589781350	27300	27250	27300	27250	25
452	20250225	135300	4589098900	27250	27300	27350	27250	1544
453	20250225	135200	4546950800	27300	27300	27300	27250	97
454	20250225	135100	4544302800	27300	27250	27300	27250	202
455	20250225	135000	4538792500	27300	27250	27300	27250	71
456	20250225	134900	4536854550	27250	27250	27300	27250	409
457	20250225	134800	4525709200	27250	27300	27300	27250	331
458	20250225	134700	4516685350	27350	27300	27350	27300	78
459	20250225	134600	4514554050	27350	27200	27350	27200	2850
460	20250225	134500	4436782100	27200	27150	27200	27150	146
461	20250225	134400	4432811250	27200	27100	27200	27100	2842
462	20250225	134300	4355521700	27150	27050	27200	27050	324
463	20250225	134200	4346743000	27100	27200	27200	26950	1286
464	20250225	134100	4311951450	27200	27150	27200	27150	73
465	20250225	134000	4309968050	27150	27200	27200	27150	171
466	20250225	133900	4305325300	27150	27200	27200	27150	421
467	20250225	133800	4293878150	27200	27200	27200	27200	60
468	20250225	133700	4292246150	27200	27200	27200	27200	20
469	20250225	133600	4291702150	27200	27200	27200	27150	366
470	20250225	133500	4281747450	27200	27200	27200	27200	306
471	20250225	133400	4273424250	27150	27150	27150	27150	100
472	20250225	133300	4270709250	27200	27150	27200	27150	159
473	20250225	133200	4266389650	27150	27200	27200	27150	342
474	20250225	133100	4257087300	27200	27150	27200	27150	251
475	20250225	133000	4250261200	27200	27200	27200	27200	55
476	20250225	132900	4248765200	27200	27200	27200	27150	557
477	20250225	132800	4233614850	27150	27200	27200	27150	60
478	20250225	132700	4231983350	27200	27200	27200	27200	3
479	20250225	132600	4231901750	27200	27150	27200	27150	109
480	20250225	132500	4228937700	27150	27150	27150	27150	117
481	20250225	132400	4225761150	27100	27100	27100	27100	15
482	20250225	132300	4225354650	27050	27150	27150	27050	169
483	20250225	132200	4220772100	27150	27150	27150	27150	442
484	20250225	132100	4208771800	27100	27150	27150	27100	67
485	20250225	132000	4206954250	27100	27100	27100	27100	0
486	20250225	131900	4206954250	27100	27100	27100	27100	22
487	20250225	131800	4206358050	27100	27100	27100	27100	346
488	20250225	131700	4196981450	27050	27050	27050	27050	50
489	20250225	131600	4195628950	27050	27100	27100	27050	691
490	20250225	131500	4176936400	27100	27100	27100	27100	75
491	20250225	131400	4174903900	27000	27100	27150	27000	470
492	20250225	131300	4162197000	27150	27100	27150	27100	50
493	20250225	131200	4160841000	27100	27150	27200	27100	261
494	20250225	131100	4153752900	27200	27150	27200	27150	367
495	20250225	131000	4143771200	27200	27200	27200	27200	23
496	20250225	130900	4143145600	27150	27150	27150	27150	20
497	20250225	130800	4142602600	27150	27150	27150	27150	688
498	20250225	130700	4123923400	27100	27100	27100	27100	2
499	20250225	130600	4123869200	27050	27100	27100	27050	150
500	20250225	130500	4119811550	27150	27200	27200	27100	84
501	20250225	130400	4117532700	27200	27100	27200	27100	489
502	20250225	130300	4104254000	27150	27150	27200	27150	51
503	20250225	130200	4102868400	27200	27250	27250	27200	85
504	20250225	130100	4100554850	27200	27250	27250	27200	552
505	20250225	130000	4085513150	27250	27200	27250	27200	26
506	20250225	125900	4084804700	27250	27200	27250	27200	61
507	20250225	125800	4083144200	27250	27150	27250	27150	6
508	20250225	125700	4082981000	27150	27100	27150	27100	1036
509	20250225	125600	4054862100	27100	27200	27200	27100	1667
510	20250225	125500	4009627050	27200	27200	27200	27200	0
511	20250225	125400	4009627050	27200	27200	27250	27200	305
512	20250225	125300	4001316800	27200	27250	27300	27200	1205
513	20250225	125200	3968516100	27250	27300	27300	27250	990
514	20250225	125100	3941491000	27300	27300	27350	27300	270
515	20250225	125000	3934118900	27350	27300	27350	27300	433
516	20250225	124900	3922278000	27300	27300	27350	27300	196
517	20250225	124800	3916924550	27350	27350	27350	27350	12
518	20250225	124700	3916596350	27350	27250	27350	27250	116
519	20250225	124600	3913426100	27300	27300	27350	27300	358
520	20250225	124500	3903651400	27350	27350	27350	27350	180
521	20250225	124400	3898728400	27350	27300	27350	27300	65
522	20250225	124300	3896951100	27300	27300	27300	27250	784
523	20250225	124200	3875549400	27300	27300	27300	27250	154
524	20250225	124100	3871345700	27300	27300	27300	27250	152
525	20250225	124000	3867198200	27300	27250	27300	27250	703
526	20250225	123900	3848007050	27250	27250	27300	27250	640
527	20250225	123800	3830566200	27250	27300	27300	27250	180
528	20250225	123700	3825656800	27300	27300	27300	27300	44
529	20250225	123600	3824455600	27300	27300	27300	27300	1174
530	20250225	123500	3792405400	27300	27300	27300	27250	93
531	20250225	123400	3789867000	27300	27250	27300	27250	567
532	20250225	123300	3774391250	27300	27300	27300	27250	479
533	20250225	123200	3761328800	27250	27200	27250	27200	346
534	20250225	123100	3751913000	27200	27300	27300	27200	62
535	20250225	123000	3750223850	27300	27300	27300	27250	181
536	20250225	122900	3745290950	27300	27300	27300	27300	349
537	20250225	122800	3735763250	27300	27300	27300	27250	60
538	20250225	122700	3734125300	27300	27300	27300	27300	1
539	20250225	122600	3734098000	27300	27300	27300	27250	424
540	20250225	122500	3722526400	27300	27300	27300	27250	324
541	20250225	122400	3713686200	27300	27300	27300	27200	1060
542	20250225	122300	3684760100	27200	27200	27200	27200	10
543	20250225	122200	3684488100	27200	27250	27250	27200	418
544	20250225	122100	3673099500	27250	27250	27250	27250	27
545	20250225	122000	3672363750	27200	27250	27250	27200	389
546	20250225	121900	3661781150	27250	27200	27250	27200	760
547	20250225	121800	3641087200	27250	27250	27300	27250	129
548	20250225	121700	3637571050	27250	27300	27300	27250	49
549	20250225	121600	3636234800	27300	27300	27300	27300	276
550	20250225	121500	3628700000	27300	27300	27300	27200	1505
551	20250225	121400	3587648700	27350	27350	27350	27350	20
552	20250225	121300	3587101700	27350	27350	27350	27300	123
553	20250225	121200	3583742650	27350	27350	27350	27350	606
554	20250225	121100	3567168550	27300	27350	27350	27300	24
555	20250225	121000	3566512400	27350	27300	27350	27300	92
556	20250225	120900	3563997750	27300	27300	27300	27300	403
557	20250225	120800	3552995850	27300	27300	27350	27300	544
558	20250225	120700	3538124250	27350	27350	27350	27350	18
559	20250225	120600	3537631950	27350	27350	27350	27350	50
560	20250225	120500	3536264450	27350	27350	27350	27350	354
561	20250225	120400	3526582550	27300	27300	27300	27300	287
562	20250225	120300	3518747450	27300	27300	27300	27300	67
563	20250225	120200	3516918350	27300	27300	27300	27300	30
564	20250225	120100	3516099350	27300	27300	27300	27250	379
565	20250225	120000	3505754550	27300	27300	27300	27250	291
566	20250225	115900	3497815350	27250	27300	27300	27250	168
567	20250225	115800	3493229200	27300	27300	27300	27300	408
568	20250225	115700	3482090800	27300	27300	27300	27300	81
569	20250225	115600	3479879500	27300	27300	27300	27300	28
570	20250225	115500	3479115100	27300	27350	27350	27300	181
571	20250225	115400	3474172050	27350	27400	27400	27300	806
572	20250225	115300	3452131450	27400	27350	27400	27300	121
573	20250225	115200	3448820900	27350	27350	27350	27300	100
574	20250225	115100	3446088400	27350	27350	27350	27300	831
575	20250225	115000	3423363100	27350	27300	27350	27300	147
576	20250225	114900	3419348100	27300	27350	27350	27300	321
577	20250225	114800	3410573150	27350	27350	27350	27300	1094
578	20250225	114700	3380662150	27350	27300	27350	27300	690
579	20250225	114600	3361810100	27300	27350	27350	27300	497
580	20250225	114500	3348239050	27350	27350	27350	27300	66
581	20250225	114400	3346434450	27350	27350	27350	27350	362
582	20250225	114300	3336533750	27350	27300	27350	27300	421
583	20250225	114200	3325038300	27300	27300	27300	27300	63
584	20250225	114100	3323318400	27250	27300	27300	27250	622
585	20250225	114000	3306339200	27300	27300	27300	27250	40
586	20250225	113900	3305247250	27300	27250	27300	27250	109
587	20250225	113800	3302271850	27250	27300	27300	27250	225
588	20250225	113700	3296139750	27250	27250	27300	27200	94
589	20250225	113600	3293578200	27250	27150	27250	27150	1040
590	20250225	113500	3265312450	27200	27200	27200	27150	221
591	20250225	113400	3259301300	27150	27200	27200	27150	370
592	20250225	113300	3249237550	27200	27200	27200	27200	24
593	20250225	113200	3248584750	27200	27200	27200	27200	160
594	20250225	113100	3244232750	27200	27250	27250	27200	417
595	20250225	113000	3232886950	27250	27250	27250	27250	309
596	20250225	112900	3224466700	27250	27200	27250	27200	609
597	20250225	112800	3207898900	27150	27150	27150	27150	84
598	20250225	112700	3205618300	27150	27150	27150	27100	507
599	20250225	112600	3191858300	27150	27150	27150	27150	138
600	20250225	112500	3188111600	27150	27150	27150	27150	18
601	20250225	112400	3187622900	27150	27150	27150	27150	61
602	20250225	112300	3185966750	27150	27100	27150	27100	467
603	20250225	112200	3173293650	27150	27150	27150	27100	89
604	20250225	112100	3170877500	27150	27200	27200	27150	46
605	20250225	112000	3169628450	27200	27150	27200	27150	681
606	20250225	111900	3151120950	27150	27150	27150	27150	66
607	20250225	111800	3149329050	27150	27150	27150	27150	20
608	20250225	111700	3148786050	27150	27150	27150	27150	103
609	20250225	111600	3145989600	27100	27100	27150	27100	328
610	20250225	111500	3137099850	27100	27100	27100	27100	250
611	20250225	111400	3130324850	27100	27100	27150	27100	121
612	20250225	111300	3127044750	27200	27050	27200	27050	478
613	20250225	111200	3114100300	27050	27000	27050	27000	324
614	20250225	111100	3105348600	27050	27000	27050	27000	179
615	20250225	111000	3100512800	27050	27050	27050	27050	27
616	20250225	110900	3099782450	27000	27050	27050	26950	213
617	20250225	110800	3094030800	27050	27100	27150	27000	506
618	20250225	110700	3080353400	27150	27150	27150	27100	338
619	20250225	110600	3071188750	27100	27200	27200	27100	457
620	20250225	110500	3058763950	27200	27150	27200	27150	442
621	20250225	110400	3046752200	27150	27050	27150	27050	137
622	20250225	110300	3043045450	27050	27000	27150	26950	2864
623	20250225	110200	2965699100	27000	26950	27000	26950	420
624	20250225	110100	2954363750	26950	26950	26950	26950	195
625	20250225	110000	2949108500	26950	27050	27050	26950	1246
626	20250225	105900	2915447000	27000	27000	27000	27000	76
627	20250225	105800	2913395000	27050	27050	27050	27050	11
628	20250225	105700	2913097450	27050	26900	27050	26900	15
629	20250225	105600	2912693700	26800	27100	27100	26800	2618
630	20250225	105500	2842399950	27100	27100	27100	27100	332
631	20250225	105400	2833402750	27050	27050	27050	27050	23
632	20250225	105300	2832780600	27000	26950	27050	26800	3762
633	20250225	105200	2731651500	26950	26900	26950	26900	292
634	20250225	105100	2723782900	26900	26950	26950	26900	161
635	20250225	105000	2719449250	26900	26950	27000	26900	1003
636	20250225	104900	2692450950	26950	27000	27000	26950	608
637	20250225	104800	2676062150	27000	27150	27150	27000	2929
638	20250225	104700	2596918250	27100	27150	27150	27100	126
639	20250225	104600	2593497400	27200	27150	27200	27150	23
640	20250225	104500	2592872100	27150	27200	27200	27150	473
641	20250225	104400	2580014000	27150	27200	27200	27100	568
642	20250225	104300	2564575400	27200	27100	27200	27100	377
643	20250225	104200	2554344450	27100	27150	27200	27100	833
644	20250225	104100	2531730750	27200	27200	27200	27150	638
645	20250225	104000	2514377450	27200	27200	27350	27150	1058
646	20250225	103900	2485591000	27150	27300	27300	27150	1317
647	20250225	103800	2449720650	27250	27300	27300	27250	301
648	20250225	103700	2441503400	27200	27300	27300	27200	2888
649	20250225	103600	2362864050	27200	27300	27300	27200	2358
650	20250225	103500	2298662350	27250	27300	27300	27250	371
651	20250225	103400	2288544500	27300	27350	27350	27300	915
652	20250225	103300	2263562450	27350	27350	27350	27300	111
653	20250225	103200	2260528900	27300	27300	27350	27250	1119
654	20250225	103100	2229987200	27300	27150	27300	27150	209
655	20250225	103000	2224302550	27150	27200	27300	27150	348
656	20250225	102900	2214829050	27250	27300	27350	27250	533
657	20250225	102800	2200289150	27300	27400	27400	27300	420
658	20250225	102700	2188804250	27400	27300	27400	27250	1021
659	20250225	102600	2160917400	27300	27250	27300	27200	508
660	20250225	102500	2147073400	27250	27300	27350	27250	243
661	20250225	102400	2140438150	27350	27400	27400	27350	1904
662	20250225	102300	2088308600	27400	27400	27400	27350	1965
663	20250225	102200	2034468100	27350	27400	27450	27350	2097
664	20250225	102100	1976958750	27400	27300	27450	27300	7757
665	20250225	102000	1764390850	27350	27350	27350	27300	1507
666	20250225	101900	1723214800	27350	27300	27350	27250	1090
667	20250225	101800	1693460800	27350	27300	27350	27300	1904
668	20250225	101700	1641410800	27300	27300	27350	27250	2205
669	20250225	101600	1581210900	27300	27250	27300	27250	541
670	20250225	101500	1566457850	27300	27250	27300	27250	624
671	20250225	101400	1549443350	27250	27200	27300	27200	1855
672	20250225	101300	1498884100	27200	27150	27250	27100	3328
673	20250225	101200	1408401550	27100	27050	27150	27050	571
674	20250225	101100	1392926600	27100	27100	27150	27100	283
675	20250225	101000	1385253650	27100	27150	27150	27100	1326
676	20250225	100900	1349270850	27150	27050	27200	27050	3617
677	20250225	100800	1251220600	27050	27000	27050	27000	468
678	20250225	100700	1238561250	27050	26950	27050	26950	276
679	20250225	100600	1231099250	26950	27000	27050	26950	463
680	20250225	100500	1218616300	27100	26950	27100	26950	1854
681	20250225	100400	1168569000	26950	26850	26950	26800	741
682	20250225	100300	1148645950	26850	26750	26850	26750	994
683	20250225	100200	1122011700	26750	26750	26750	26750	211
684	20250225	100100	1116367450	26750	26850	26850	26750	520
685	20250225	100000	1102436350	26900	26950	26950	26850	281
686	20250225	095900	1094891150	26950	26850	26950	26800	186
687	20250225	095800	1089895900	26850	26900	27000	26850	241
688	20250225	095700	1083396550	26900	26900	26900	26900	138
689	20250225	095600	1079684350	26900	27000	27000	26900	652
690	20250225	095500	1062133700	27000	27000	27000	27000	347
691	20250225	095400	1052764700	27050	27000	27050	27000	735
692	20250225	095300	1032916000	27000	27000	27000	26950	1387
693	20250225	095200	995471250	27000	26900	27000	26900	245
694	20250225	095100	988872950	26900	26900	26900	26900	190
695	20250225	095000	983761950	26900	27100	27100	26900	3048
696	20250225	094900	901495600	27000	26950	27100	26900	8134
697	20250225	094800	682086900	26950	26900	26950	26900	629
698	20250225	094700	665136200	26950	26900	26950	26850	1326
699	20250225	094600	629433250	26900	26800	26900	26800	782
700	20250225	094500	608439500	26800	26700	26800	26650	402
701	20250225	094400	597676550	26700	26750	26800	26700	691
702	20250225	094300	579210100	26850	26800	26850	26800	949
703	20250225	094200	553775500	26800	26750	26800	26750	259
704	20250225	094100	546847200	26750	26750	26750	26750	189
705	20250225	094000	541791450	26750	26750	26750	26700	257
706	20250225	093900	534916950	26750	26700	26750	26650	46
707	20250225	093800	533687500	26600	26750	26750	26600	301
708	20250225	093700	525668000	26700	26850	26850	26700	478
709	20250225	093600	512876950	26800	26750	26800	26750	544
710	20250225	093500	498305200	26700	26750	26800	26700	2557
711	20250225	093400	429881600	26700	26650	26750	26650	534
712	20250225	093300	415629200	26650	26600	26650	26600	404
713	20250225	093200	404868400	26600	26450	26600	26450	997
714	20250225	093100	378423050	26450	26350	26500	26350	188
715	20250225	093000	373452950	26400	26350	26400	26350	120
716	20250225	092900	370290750	26300	26500	26500	26300	217
717	20250225	092800	364571250	26500	26350	26500	26300	97
718	20250225	092700	362014000	26350	26300	26350	26300	44
719	20250225	092600	360854800	26400	26300	26500	26300	179
720	20250225	092500	356133900	26300	26450	26500	26300	26
721	20250225	092400	355446650	26450	26400	26450	26250	410
722	20250225	092300	344648850	26350	26350	26350	26350	102
723	20250225	092200	341961150	26400	26350	26400	26350	30
724	20250225	092100	341169900	26400	26400	26400	26400	152
725	20250225	092000	337157100	26300	26350	26400	26250	356
726	20250225	091900	327777800	26350	26350	26350	26300	128
727	20250225	091800	324410500	26350	26300	26350	26300	66
728	20250225	091700	322674650	26300	26200	26300	26200	33
729	20250225	091600	321808500	26300	26300	26300	26200	55
730	20250225	091500	320367000	26300	26200	26300	26150	372
731	20250225	091400	310621550	26150	26350	26350	26150	1009
732	20250225	091300	284155200	26300	26300	26400	26300	254
733	20250225	091200	277472400	26300	26450	26450	26300	18
734	20250225	091100	276998200	26250	26300	26450	26250	883
735	20250225	091000	253783700	26450	26450	26450	26350	434
736	20250225	090900	242344100	26450	26500	26500	26400	482
737	20250225	090800	229575800	26400	26450	26500	26400	582
738	20250225	090700	214183250	26450	26550	26550	26300	469
739	20250225	090600	201799650	26500	26750	26750	26500	2852
740	20250225	090500	125963950	26600	26750	26750	26600	1365
741	20250225	090400	89587450	26800	26750	26800	26550	597
742	20250225	090300	73628100	26750	26550	26800	26550	538
743	20250225	090200	59232900	26550	26500	26550	26400	356
744	20250225	090100	49808900	26550	26400	26550	26400	402
745	20250225	090000	39153200	26400	26250	26400	26250	1491