KissMeData/475150/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	215800	31958204210	15680	15680	15680	15680	13883
3	20250227	215700	31958204210	15680	15680	15680	15680	0
4	20250227	215600	31958204210	15680	15680	15680	15680	0
5	20250227	215500	31958204210	15680	15680	15680	15680	0
6	20250227	215400	31958204210	15680	15680	15680	15680	0
7	20250227	215300	31958204210	15680	15680	15680	15680	0
8	20250227	215200	31958204210	15680	15680	15680	15680	0
9	20250227	215100	31958204210	15680	15680	15680	15680	0
10	20250227	215000	31958204210	15680	15680	15680	15680	0
11	20250227	214900	31958204210	15680	15680	15680	15680	0
12	20250227	214800	31958204210	15680	15680	15680	15680	0
13	20250227	214700	31958204210	15680	15680	15680	15680	0
14	20250227	214600	31958204210	15680	15680	15680	15680	0
15	20250227	214500	31958204210	15680	15680	15680	15680	0
16	20250227	214400	31958204210	15680	15680	15680	15680	0
17	20250227	214300	31958204210	15680	15680	15680	15680	0
18	20250227	214200	31958204210	15680	15680	15680	15680	0
19	20250227	214100	31958204210	15680	15680	15680	15680	0
20	20250227	214000	31958204210	15680	15680	15680	15680	0
21	20250227	213900	31958204210	15680	15680	15680	15680	0
22	20250227	213800	31958204210	15680	15680	15680	15680	0
23	20250227	213700	31958204210	15680	15680	15680	15680	0
24	20250227	213600	31958204210	15680	15680	15680	15680	0
25	20250227	213500	31958204210	15680	15680	15680	15680	0
26	20250227	213400	31958204210	15680	15680	15680	15680	0
27	20250227	213300	31958204210	15680	15680	15680	15680	0
28	20250227	213200	31958204210	15680	15680	15680	15680	0
29	20250227	213100	31958204210	15680	15680	15680	15680	0
30	20250227	213000	31958204210	15680	15680	15680	15680	0
31	20250227	212900	31958204210	15680	15680	15680	15680	0
32	20250227	212800	31958204210	15680	15680	15680	15680	13883
33	20250227	212700	31958204210	15680	15680	15680	15680	0
34	20250227	212600	31958204210	15680	15680	15680	15680	0
35	20250227	212500	31958204210	15680	15680	15680	15680	0
36	20250227	212400	31958204210	15680	15680	15680	15680	0
37	20250227	212300	31958204210	15680	15680	15680	15680	0
38	20250227	212200	31958204210	15680	15680	15680	15680	0
39	20250227	212100	31958204210	15680	15680	15680	15680	0
40	20250227	212000	31958204210	15680	15680	15680	15680	0
41	20250227	211900	31958204210	15680	15680	15680	15680	0
42	20250227	211800	31958204210	15680	15680	15680	15680	0
43	20250227	211700	31958204210	15680	15680	15680	15680	0
44	20250227	211600	31958204210	15680	15680	15680	15680	0
45	20250227	211500	31958204210	15680	15680	15680	15680	0
46	20250227	211400	31958204210	15680	15680	15680	15680	0
47	20250227	211300	31958204210	15680	15680	15680	15680	0
48	20250227	211200	31958204210	15680	15680	15680	15680	0
49	20250227	211100	31958204210	15680	15680	15680	15680	0
50	20250227	211000	31958204210	15680	15680	15680	15680	0
51	20250227	210900	31958204210	15680	15680	15680	15680	0
52	20250227	210800	31958204210	15680	15680	15680	15680	0
53	20250227	210700	31958204210	15680	15680	15680	15680	0
54	20250227	210600	31958204210	15680	15680	15680	15680	0
55	20250227	210500	31958204210	15680	15680	15680	15680	0
56	20250227	210400	31958204210	15680	15680	15680	15680	0
57	20250227	210300	31958204210	15680	15680	15680	15680	0
58	20250227	210200	31958204210	15680	15680	15680	15680	0
59	20250227	210100	31958204210	15680	15680	15680	15680	0
60	20250227	210000	31958204210	15680	15680	15680	15680	0
61	20250227	205900	31958204210	15680	15680	15680	15680	0
62	20250227	205800	31958204210	15680	15680	15680	15680	13883
63	20250227	205700	31958204210	15680	15680	15680	15680	0
64	20250227	205600	31958204210	15680	15680	15680	15680	0
65	20250227	205500	31958204210	15680	15680	15680	15680	0
66	20250227	205400	31958204210	15680	15680	15680	15680	0
67	20250227	205300	31958204210	15680	15680	15680	15680	0
68	20250227	205200	31958204210	15680	15680	15680	15680	0
69	20250227	205100	31958204210	15680	15680	15680	15680	0
70	20250227	205000	31958204210	15680	15680	15680	15680	0
71	20250227	204900	31958204210	15680	15680	15680	15680	0
72	20250227	204800	31958204210	15680	15680	15680	15680	0
73	20250227	204700	31958204210	15680	15680	15680	15680	0
74	20250227	204600	31958204210	15680	15680	15680	15680	0
75	20250227	204500	31958204210	15680	15680	15680	15680	0
76	20250227	204400	31958204210	15680	15680	15680	15680	0
77	20250227	204300	31958204210	15680	15680	15680	15680	0
78	20250227	204200	31958204210	15680	15680	15680	15680	0
79	20250227	204100	31958204210	15680	15680	15680	15680	0
80	20250227	204000	31958204210	15680	15680	15680	15680	0
81	20250227	203900	31958204210	15680	15680	15680	15680	0
82	20250227	203800	31958204210	15680	15680	15680	15680	0
83	20250227	203700	31958204210	15680	15680	15680	15680	0
84	20250227	203600	31958204210	15680	15680	15680	15680	0
85	20250227	203500	31958204210	15680	15680	15680	15680	0
86	20250227	203400	31958204210	15680	15680	15680	15680	0
87	20250227	203300	31958204210	15680	15680	15680	15680	0
88	20250227	203200	31958204210	15680	15680	15680	15680	0
89	20250227	203100	31958204210	15680	15680	15680	15680	0
90	20250227	203000	31958204210	15680	15680	15680	15680	0
91	20250227	202900	31958204210	15680	15680	15680	15680	0
92	20250227	202800	31958204210	15680	15680	15680	15680	13883
93	20250227	202700	31958204210	15680	15680	15680	15680	0
94	20250227	202600	31958204210	15680	15680	15680	15680	0
95	20250227	202500	31958204210	15680	15680	15680	15680	0
96	20250227	202400	31958204210	15680	15680	15680	15680	0
97	20250227	202300	31958204210	15680	15680	15680	15680	0
98	20250227	202200	31958204210	15680	15680	15680	15680	0
99	20250227	202100	31958204210	15680	15680	15680	15680	0
100	20250227	202000	31958204210	15680	15680	15680	15680	0
101	20250227	201900	31958204210	15680	15680	15680	15680	0
102	20250227	201800	31958204210	15680	15680	15680	15680	0
103	20250227	201700	31958204210	15680	15680	15680	15680	0
104	20250227	201600	31958204210	15680	15680	15680	15680	0
105	20250227	201500	31958204210	15680	15680	15680	15680	0
106	20250227	201400	31958204210	15680	15680	15680	15680	0
107	20250227	201300	31958204210	15680	15680	15680	15680	0
108	20250227	201200	31958204210	15680	15680	15680	15680	0
109	20250227	201100	31958204210	15680	15680	15680	15680	0
110	20250227	201000	31958204210	15680	15680	15680	15680	0
111	20250227	200900	31958204210	15680	15680	15680	15680	0
112	20250227	200800	31958204210	15680	15680	15680	15680	0
113	20250227	200700	31958204210	15680	15680	15680	15680	0
114	20250227	200600	31958204210	15680	15680	15680	15680	0
115	20250227	200500	31958204210	15680	15680	15680	15680	0
116	20250227	200400	31958204210	15680	15680	15680	15680	0
117	20250227	200300	31958204210	15680	15680	15680	15680	0
118	20250227	200200	31958204210	15680	15680	15680	15680	0
119	20250227	200100	31958204210	15680	15680	15680	15680	0
120	20250227	200000	31958204210	15680	15680	15680	15680	0
121	20250227	195900	31958204210	15680	15680	15680	15680	0
122	20250227	195800	31958204210	15680	15680	15680	15680	13883
123	20250227	195700	31958204210	15680	15680	15680	15680	0
124	20250227	195600	31958204210	15680	15680	15680	15680	0
125	20250227	195500	31958204210	15680	15680	15680	15680	0
126	20250227	195400	31958204210	15680	15680	15680	15680	0
127	20250227	195300	31958204210	15680	15680	15680	15680	0
128	20250227	195200	31958204210	15680	15680	15680	15680	0
129	20250227	195100	31958204210	15680	15680	15680	15680	0
130	20250227	195000	31958204210	15680	15680	15680	15680	0
131	20250227	194900	31958204210	15680	15680	15680	15680	0
132	20250227	194800	31958204210	15680	15680	15680	15680	0
133	20250227	194700	31958204210	15680	15680	15680	15680	0
134	20250227	194600	31958204210	15680	15680	15680	15680	0
135	20250227	194500	31958204210	15680	15680	15680	15680	0
136	20250227	194400	31958204210	15680	15680	15680	15680	0
137	20250227	194300	31958204210	15680	15680	15680	15680	0
138	20250227	194200	31958204210	15680	15680	15680	15680	0
139	20250227	194100	31958204210	15680	15680	15680	15680	0
140	20250227	194000	31958204210	15680	15680	15680	15680	0
141	20250227	193900	31958204210	15680	15680	15680	15680	0
142	20250227	193800	31958204210	15680	15680	15680	15680	0
143	20250227	193700	31958204210	15680	15680	15680	15680	0
144	20250227	193600	31958204210	15680	15680	15680	15680	0
145	20250227	193500	31958204210	15680	15680	15680	15680	0
146	20250227	193400	31958204210	15680	15680	15680	15680	0
147	20250227	193300	31958204210	15680	15680	15680	15680	0
148	20250227	193200	31958204210	15680	15680	15680	15680	0
149	20250227	193100	31958204210	15680	15680	15680	15680	0
150	20250227	193000	31958204210	15680	15680	15680	15680	0
151	20250227	192900	31958204210	15680	15680	15680	15680	0
152	20250227	192800	31958204210	15680	15680	15680	15680	13883
153	20250227	192700	31958204210	15680	15680	15680	15680	0
154	20250227	192600	31958204210	15680	15680	15680	15680	0
155	20250227	192500	31958204210	15680	15680	15680	15680	0
156	20250227	192400	31958204210	15680	15680	15680	15680	0
157	20250227	192300	31958204210	15680	15680	15680	15680	0
158	20250227	192200	31958204210	15680	15680	15680	15680	0
159	20250227	192100	31958204210	15680	15680	15680	15680	0
160	20250227	192000	31958204210	15680	15680	15680	15680	0
161	20250227	191900	31958204210	15680	15680	15680	15680	0
162	20250227	191800	31958204210	15680	15680	15680	15680	0
163	20250227	191700	31958204210	15680	15680	15680	15680	0
164	20250227	191600	31958204210	15680	15680	15680	15680	0
165	20250227	191500	31958204210	15680	15680	15680	15680	0
166	20250227	191400	31958204210	15680	15680	15680	15680	0
167	20250227	191300	31958204210	15680	15680	15680	15680	0
168	20250227	191200	31958204210	15680	15680	15680	15680	0
169	20250227	191100	31958204210	15680	15680	15680	15680	0
170	20250227	191000	31958204210	15680	15680	15680	15680	0
171	20250227	190900	31958204210	15680	15680	15680	15680	0
172	20250227	190800	31958204210	15680	15680	15680	15680	0
173	20250227	190700	31958204210	15680	15680	15680	15680	0
174	20250227	190600	31958204210	15680	15680	15680	15680	0
175	20250227	190500	31958204210	15680	15680	15680	15680	0
176	20250227	190400	31958204210	15680	15680	15680	15680	0
177	20250227	190300	31958204210	15680	15680	15680	15680	0
178	20250227	190200	31958204210	15680	15680	15680	15680	0
179	20250227	190100	31958204210	15680	15680	15680	15680	0
180	20250227	190000	31958204210	15680	15680	15680	15680	0
181	20250227	185900	31958204210	15680	15680	15680	15680	0
182	20250227	185800	31958204210	15680	15680	15680	15680	13883
183	20250227	185700	31958204210	15680	15680	15680	15680	0
184	20250227	185600	31958204210	15680	15680	15680	15680	0
185	20250227	185500	31958204210	15680	15680	15680	15680	0
186	20250227	185400	31958204210	15680	15680	15680	15680	0
187	20250227	185300	31958204210	15680	15680	15680	15680	0
188	20250227	185200	31958204210	15680	15680	15680	15680	0
189	20250227	185100	31958204210	15680	15680	15680	15680	0
190	20250227	185000	31958204210	15680	15680	15680	15680	0
191	20250227	184900	31958204210	15680	15680	15680	15680	0
192	20250227	184800	31958204210	15680	15680	15680	15680	0
193	20250227	184700	31958204210	15680	15680	15680	15680	0
194	20250227	184600	31958204210	15680	15680	15680	15680	0
195	20250227	184500	31958204210	15680	15680	15680	15680	0
196	20250227	184400	31958204210	15680	15680	15680	15680	0
197	20250227	184300	31958204210	15680	15680	15680	15680	0
198	20250227	184200	31958204210	15680	15680	15680	15680	0
199	20250227	184100	31958204210	15680	15680	15680	15680	0
200	20250227	184000	31958204210	15680	15680	15680	15680	0
201	20250227	183900	31958204210	15680	15680	15680	15680	0
202	20250227	183800	31958204210	15680	15680	15680	15680	0
203	20250227	183700	31958204210	15680	15680	15680	15680	0
204	20250227	183600	31958204210	15680	15680	15680	15680	0
205	20250227	183500	31958204210	15680	15680	15680	15680	0
206	20250227	183400	31958204210	15680	15680	15680	15680	0
207	20250227	183300	31958204210	15680	15680	15680	15680	0
208	20250227	183200	31958204210	15680	15680	15680	15680	0
209	20250227	183100	31958204210	15680	15680	15680	15680	0
210	20250227	183000	31958204210	15680	15680	15680	15680	0
211	20250227	182900	31958204210	15680	15680	15680	15680	0
212	20250227	182800	31958204210	15680	15680	15680	15680	13883
213	20250227	182700	31958204210	15680	15680	15680	15680	0
214	20250227	182600	31958204210	15680	15680	15680	15680	0
215	20250227	182500	31958204210	15680	15680	15680	15680	0
216	20250227	182400	31958204210	15680	15680	15680	15680	0
217	20250227	182300	31958204210	15680	15680	15680	15680	0
218	20250227	182200	31958204210	15680	15680	15680	15680	0
219	20250227	182100	31958204210	15680	15680	15680	15680	0
220	20250227	182000	31958204210	15680	15680	15680	15680	0
221	20250227	181900	31958204210	15680	15680	15680	15680	0
222	20250227	181800	31958204210	15680	15680	15680	15680	0
223	20250227	181700	31958204210	15680	15680	15680	15680	0
224	20250227	181600	31958204210	15680	15680	15680	15680	0
225	20250227	181500	31958204210	15680	15680	15680	15680	0
226	20250227	181400	31958204210	15680	15680	15680	15680	0
227	20250227	181300	31958204210	15680	15680	15680	15680	0
228	20250227	181200	31958204210	15680	15680	15680	15680	0
229	20250227	181100	31958204210	15680	15680	15680	15680	0
230	20250227	181000	31958204210	15680	15680	15680	15680	0
231	20250227	180900	31958204210	15680	15680	15680	15680	0
232	20250227	180800	31958204210	15680	15680	15680	15680	0
233	20250227	180700	31958204210	15680	15680	15680	15680	0
234	20250227	180600	31958204210	15680	15680	15680	15680	0
235	20250227	180500	31958204210	15680	15680	15680	15680	0
236	20250227	180400	31958204210	15680	15680	15680	15680	0
237	20250227	180300	31958204210	15680	15680	15680	15680	0
238	20250227	180200	31958204210	15680	15680	15680	15680	0
239	20250227	180100	31958204210	15680	15680	15680	15680	0
240	20250227	180000	31958204210	15680	15680	15680	15680	0
241	20250227	175900	31958204210	15680	15680	15680	15680	0
242	20250227	175800	31958204210	15680	15680	15680	15680	13883
243	20250227	175700	31958204210	15680	15680	15680	15680	0
244	20250227	175600	31958204210	15680	15680	15680	15680	0
245	20250227	175500	31958204210	15680	15680	15680	15680	0
246	20250227	175400	31958204210	15680	15680	15680	15680	0
247	20250227	175300	31958204210	15680	15680	15680	15680	0
248	20250227	175200	31958204210	15680	15680	15680	15680	0
249	20250227	175100	31958204210	15680	15680	15680	15680	0
250	20250227	175000	31958204210	15680	15680	15680	15680	0
251	20250227	174900	31958204210	15680	15680	15680	15680	0
252	20250227	174800	31958204210	15680	15680	15680	15680	0
253	20250227	174700	31958204210	15680	15680	15680	15680	0
254	20250227	174600	31958204210	15680	15680	15680	15680	0
255	20250227	174500	31958204210	15680	15680	15680	15680	0
256	20250227	174400	31958204210	15680	15680	15680	15680	0
257	20250227	174300	31958204210	15680	15680	15680	15680	0
258	20250227	174200	31958204210	15680	15680	15680	15680	0
259	20250227	174100	31958204210	15680	15680	15680	15680	0
260	20250227	174000	31958204210	15680	15680	15680	15680	0
261	20250227	173900	31958204210	15680	15680	15680	15680	0
262	20250227	173800	31958204210	15680	15680	15680	15680	0
263	20250227	173700	31958204210	15680	15680	15680	15680	0
264	20250227	173600	31958204210	15680	15680	15680	15680	0
265	20250227	173500	31958204210	15680	15680	15680	15680	0
266	20250227	173400	31958204210	15680	15680	15680	15680	0
267	20250227	173300	31958204210	15680	15680	15680	15680	0
268	20250227	173200	31958204210	15680	15680	15680	15680	0
269	20250227	173100	31958204210	15680	15680	15680	15680	0
270	20250227	173000	31958204210	15680	15680	15680	15680	0
271	20250227	172900	31958204210	15680	15680	15680	15680	0
272	20250227	172800	31958204210	15680	15680	15680	15680	13883
273	20250227	172700	31958204210	15680	15680	15680	15680	0
274	20250227	172600	31958204210	15680	15680	15680	15680	0
275	20250227	172500	31958204210	15680	15680	15680	15680	0
276	20250227	172400	31958204210	15680	15680	15680	15680	0
277	20250227	172300	31958204210	15680	15680	15680	15680	0
278	20250227	172200	31958204210	15680	15680	15680	15680	0
279	20250227	172100	31958204210	15680	15680	15680	15680	0
280	20250227	172000	31958204210	15680	15680	15680	15680	0
281	20250227	171900	31958204210	15680	15680	15680	15680	0
282	20250227	171800	31958204210	15680	15680	15680	15680	0
283	20250227	171700	31958204210	15680	15680	15680	15680	0
284	20250227	171600	31958204210	15680	15680	15680	15680	0
285	20250227	171500	31958204210	15680	15680	15680	15680	0
286	20250227	171400	31958204210	15680	15680	15680	15680	0
287	20250227	171300	31958204210	15680	15680	15680	15680	0
288	20250227	171200	31958204210	15680	15680	15680	15680	0
289	20250227	171100	31958204210	15680	15680	15680	15680	0
290	20250227	171000	31958204210	15680	15680	15680	15680	0
291	20250227	170900	31958204210	15680	15680	15680	15680	0
292	20250227	170800	31958204210	15680	15680	15680	15680	0
293	20250227	170700	31958204210	15680	15680	15680	15680	0
294	20250227	170600	31958204210	15680	15680	15680	15680	0
295	20250227	170500	31958204210	15680	15680	15680	15680	0
296	20250227	170400	31958204210	15680	15680	15680	15680	0
297	20250227	170300	31958204210	15680	15680	15680	15680	0
298	20250227	170200	31958204210	15680	15680	15680	15680	0
299	20250227	170100	31958204210	15680	15680	15680	15680	0
300	20250227	170000	31958204210	15680	15680	15680	15680	0
301	20250227	165900	31958204210	15680	15680	15680	15680	0
302	20250227	165800	31958204210	15680	15680	15680	15680	13883
303	20250227	165700	31958204210	15680	15680	15680	15680	0
304	20250227	165600	31958204210	15680	15680	15680	15680	0
305	20250227	165500	31958204210	15680	15680	15680	15680	0
306	20250227	165400	31958204210	15680	15680	15680	15680	0
307	20250227	165300	31958204210	15680	15680	15680	15680	0
308	20250227	165200	31958204210	15680	15680	15680	15680	0
309	20250227	165100	31958204210	15680	15680	15680	15680	0
310	20250227	165000	31958204210	15680	15680	15680	15680	0
311	20250227	164900	31958204210	15680	15680	15680	15680	0
312	20250227	164800	31958204210	15680	15680	15680	15680	0
313	20250227	164700	31958204210	15680	15680	15680	15680	0
314	20250227	164600	31958204210	15680	15680	15680	15680	0
315	20250227	164500	31958204210	15680	15680	15680	15680	0
316	20250227	164400	31958204210	15680	15680	15680	15680	0
317	20250227	164300	31958204210	15680	15680	15680	15680	0
318	20250227	164200	31958204210	15680	15680	15680	15680	0
319	20250227	164100	31958204210	15680	15680	15680	15680	0
320	20250227	164000	31958204210	15680	15680	15680	15680	0
321	20250227	163900	31958204210	15680	15680	15680	15680	0
322	20250227	163800	31958204210	15680	15680	15680	15680	0
323	20250227	163700	31958204210	15680	15680	15680	15680	0
324	20250227	163600	31958204210	15680	15680	15680	15680	0
325	20250227	163500	31958204210	15680	15680	15680	15680	0
326	20250227	163400	31958204210	15680	15680	15680	15680	0
327	20250227	163300	31958204210	15680	15680	15680	15680	0
328	20250227	163200	31958204210	15680	15680	15680	15680	0
329	20250227	163100	31958204210	15680	15680	15680	15680	0
330	20250227	163000	31958204210	15680	15680	15680	15680	0
331	20250227	162900	31958204210	15680	15680	15680	15680	0
332	20250227	162800	31958204210	15680	15680	15680	15680	13883
333	20250227	162700	31958204210	15680	15680	15680	15680	0
334	20250227	162600	31958204210	15680	15680	15680	15680	0
335	20250227	162500	31958204210	15680	15680	15680	15680	0
336	20250227	162400	31958204210	15680	15680	15680	15680	0
337	20250227	162300	31958204210	15680	15680	15680	15680	0
338	20250227	162200	31958204210	15680	15680	15680	15680	0
339	20250227	162100	31958204210	15680	15680	15680	15680	0
340	20250227	162000	31958204210	15680	15680	15680	15680	0
341	20250227	161900	31958204210	15680	15680	15680	15680	0
342	20250227	161800	31958204210	15680	15680	15680	15680	0
343	20250227	161700	31958204210	15680	15680	15680	15680	0
344	20250227	161600	31958204210	15680	15680	15680	15680	0
345	20250227	161500	31958204210	15680	15680	15680	15680	0
346	20250227	161400	31958204210	15680	15680	15680	15680	0
347	20250227	161300	31958204210	15680	15680	15680	15680	0
348	20250227	161200	31958204210	15680	15680	15680	15680	0
349	20250227	161100	31958204210	15680	15680	15680	15680	0
350	20250227	161000	31958204210	15680	15680	15680	15680	0
351	20250227	160900	31958204210	15680	15680	15680	15680	0
352	20250227	160800	31958204210	15680	15680	15680	15680	0
353	20250227	160700	31958204210	15680	15680	15680	15680	0
354	20250227	160600	31958204210	15680	15680	15680	15680	0
355	20250227	160500	31958204210	15680	15680	15680	15680	0
356	20250227	160400	31958204210	15680	15680	15680	15680	0
357	20250227	160300	31958204210	15680	15680	15680	15680	0
358	20250227	160200	31958204210	15680	15680	15680	15680	0
359	20250227	160100	31958204210	15680	15680	15680	15680	0
360	20250227	160000	31958204210	15680	15680	15680	15680	0
361	20250227	155900	31958204210	15680	15680	15680	15680	0
362	20250227	155800	31958204210	15680	15680	15680	15680	13883
363	20250227	155700	31958204210	15680	15680	15680	15680	0
364	20250227	155600	31958204210	15680	15680	15680	15680	0
365	20250227	155500	31958204210	15680	15680	15680	15680	0
366	20250227	155400	31958204210	15680	15680	15680	15680	0
367	20250227	155300	31958204210	15680	15680	15680	15680	0
368	20250227	155200	31958204210	15680	15680	15680	15680	0
369	20250227	155100	31958204210	15680	15680	15680	15680	0
370	20250227	155000	31958204210	15680	15680	15680	15680	0
371	20250227	154900	31958204210	15680	15680	15680	15680	0
372	20250227	154800	31958204210	15680	15680	15680	15680	0
373	20250227	154700	31958204210	15680	15680	15680	15680	0
374	20250227	154600	31958204210	15680	15680	15680	15680	0
375	20250227	154500	31958204210	15680	15680	15680	15680	0
376	20250227	154400	31958204210	15680	15680	15680	15680	0
377	20250227	154300	31958204210	15680	15680	15680	15680	0
378	20250227	154200	31958204210	15680	15680	15680	15680	0
379	20250227	154100	31958204210	15680	15680	15680	15680	0
380	20250227	154000	31958204210	15680	15680	15680	15680	0
381	20250227	153900	31958204210	15680	15680	15680	15680	0
382	20250227	153800	31958204210	15680	15680	15680	15680	0
383	20250227	153700	31958204210	15680	15680	15680	15680	0
384	20250227	153600	31958204210	15680	15680	15680	15680	0
385	20250227	153500	31958204210	15680	15680	15680	15680	0
386	20250227	153400	31958204210	15680	15680	15680	15680	0
387	20250227	153300	31958204210	15680	15680	15680	15680	0
388	20250227	153200	31958204210	15680	15680	15680	15680	0
389	20250227	153100	31958204210	15680	15680	15680	15680	0
390	20250227	153000	31958204210	15680	15680	15680	15680	13883
391	20250227	152900	31740518770	15650	15650	15650	15650	0
392	20250227	152800	31740518770	15650	15650	15650	15650	0
393	20250227	152700	31740518770	15650	15650	15650	15650	0
394	20250227	152600	31740518770	15650	15650	15650	15650	0
395	20250227	152500	31740518770	15650	15650	15650	15650	0
396	20250227	152400	31740518770	15650	15650	15650	15650	0
397	20250227	152300	31740518770	15650	15650	15650	15650	0
398	20250227	152200	31740518770	15650	15650	15650	15650	0
399	20250227	152100	31740518770	15650	15650	15650	15650	0
400	20250227	152000	31740518770	15650	15650	15650	15650	0
401	20250227	151900	31740518770	15650	15690	15700	15650	2922
402	20250227	151800	31694744960	15690	15680	15700	15670	1358
403	20250227	151700	31673441780	15680	15680	15690	15680	727
404	20250227	151600	31662038690	15690	15680	15710	15670	2152
405	20250227	151500	31628275030	15690	15700	15700	15680	2552
406	20250227	151400	31588240090	15700	15710	15710	15690	1568
407	20250227	151300	31563620910	15710	15700	15710	15700	1544
408	20250227	151200	31539378670	15710	15720	15720	15710	2307
409	20250227	151100	31503132790	15720	15720	15720	15710	1081
410	20250227	151000	31486147930	15720	15720	15720	15710	1764
411	20250227	150900	31458425450	15710	15710	15720	15710	947
412	20250227	150800	31443540270	15700	15770	15770	15700	4991
413	20250227	150700	31364952220	15760	15790	15790	15760	4965
414	20250227	150600	31286635960	15790	15800	15800	15780	4573
415	20250227	150500	31214435550	15800	15810	15810	15770	3725
416	20250227	150400	31155635380	15790	15730	15800	15730	5909
417	20250227	150300	31062421690	15740	15700	15740	15700	1287
418	20250227	150200	31042193480	15710	15710	15720	15690	427
419	20250227	150100	31035484670	15710	15720	15720	15690	1111
420	20250227	150000	31018044590	15720	15720	15720	15700	872
421	20250227	145900	31004344310	15720	15720	15730	15690	1463
422	20250227	145800	30981365810	15730	15710	15740	15710	1435
423	20250227	145700	30958793830	15710	15700	15730	15680	1108
424	20250227	145600	30941386060	15700	15680	15720	15680	415
425	20250227	145500	30934869680	15690	15680	15690	15680	589
426	20250227	145400	30925631680	15670	15710	15710	15670	937
427	20250227	145300	30910938600	15710	15680	15730	15680	666
428	20250227	145200	30900477100	15690	15720	15720	15690	527
429	20250227	145100	30892201990	15720	15730	15740	15720	1787
430	20250227	145000	30864097960	15730	15730	15740	15730	207
431	20250227	144900	30860840180	15750	15700	15750	15690	1329
432	20250227	144800	30839963690	15690	15680	15690	15670	620
433	20250227	144700	30830238900	15680	15690	15690	15670	183
434	20250227	144600	30827367900	15700	15700	15710	15640	691
435	20250227	144500	30816533900	15700	15680	15700	15640	4901
436	20250227	144400	30739796000	15670	15670	15710	15670	813
437	20250227	144300	30727049870	15680	15680	15690	15670	1048
438	20250227	144200	30710614070	15690	15700	15700	15690	323
439	20250227	144100	30705545170	15710	15710	15720	15710	313
440	20250227	144000	30700625280	15720	15710	15740	15710	265
441	20250227	143900	30696461580	15680	15700	15710	15670	3954
442	20250227	143800	30634474050	15690	15740	15740	15690	6259
443	20250227	143700	30536174960	15750	15740	15760	15740	221
444	20250227	143600	30532694970	15750	15770	15770	15720	1060
445	20250227	143500	30516018910	15770	15770	15780	15770	276
446	20250227	143400	30511664730	15780	15760	15780	15760	441
447	20250227	143300	30504709230	15760	15750	15780	15750	201
448	20250227	143200	30501539620	15730	15750	15780	15730	521
449	20250227	143100	30493332820	15740	15730	15740	15730	233
450	20250227	143000	30489667470	15730	15760	15770	15730	811
451	20250227	142900	30476896010	15760	15760	15780	15760	210
452	20250227	142800	30473584950	15780	15740	15780	15730	785
453	20250227	142700	30461227920	15750	15770	15780	15750	776
454	20250227	142600	30448997670	15770	15780	15780	15770	178
455	20250227	142500	30446189190	15790	15780	15790	15760	211
456	20250227	142400	30442859050	15780	15770	15790	15770	326
457	20250227	142300	30437715050	15760	15770	15780	15750	1250
458	20250227	142200	30417999990	15780	15780	15790	15770	1448
459	20250227	142100	30395158930	15780	15770	15780	15770	329
460	20250227	142000	30389969290	15780	15770	15780	15770	1479
461	20250227	141900	30366641660	15760	15780	15790	15760	535
462	20250227	141800	30358200350	15790	15760	15790	15750	1295
463	20250227	141700	30337777010	15760	15740	15760	15740	493
464	20250227	141600	30330009270	15740	15740	15750	15740	766
465	20250227	141500	30317945280	15740	15730	15740	15720	247
466	20250227	141400	30314057680	15710	15700	15740	15700	700
467	20250227	141300	30303048890	15700	15690	15700	15680	2169
468	20250227	141200	30269029070	15690	15710	15720	15690	1830
469	20250227	141100	30240294510	15720	15720	15740	15710	276
470	20250227	141000	30235954660	15720	15750	15750	15710	452
471	20250227	140900	30228847010	15750	15740	15760	15740	414
472	20250227	140800	30222326350	15750	15720	15760	15710	49
473	20250227	140700	30221556220	15760	15750	15760	15710	1838
474	20250227	140600	30192650220	15750	15750	15760	15710	536
475	20250227	140500	30184218270	15760	15760	15760	15720	2321
476	20250227	140400	30147696890	15740	15740	15760	15730	636
477	20250227	140300	30137684520	15730	15760	15760	15730	462
478	20250227	140200	30130414580	15760	15760	15760	15730	1211
479	20250227	140100	30111355950	15760	15730	15760	15720	771
480	20250227	140000	30099224910	15730	15730	15730	15720	178
481	20250227	135900	30096425560	15730	15750	15770	15720	725
482	20250227	135800	30085020840	15770	15750	15770	15750	1034
483	20250227	135700	30068730490	15750	15770	15780	15750	1346
484	20250227	135600	30047512570	15770	15760	15770	15750	615
485	20250227	135500	30037817520	15760	15770	15770	15760	738
486	20250227	135400	30026185080	15770	15740	15770	15720	2375
487	20250227	135300	29988805520	15740	15730	15740	15730	1050
488	20250227	135200	29972281280	15720	15740	15740	15720	624
489	20250227	135100	29962465960	15740	15750	15750	15730	391
490	20250227	135000	29956310950	15740	15740	15770	15730	1326
491	20250227	134900	29935431070	15730	15740	15760	15730	499
492	20250227	134800	29927576730	15730	15740	15750	15730	1136
493	20250227	134700	29909693930	15740	15730	15760	15720	260
494	20250227	134600	29905603660	15760	15740	15760	15710	1148
495	20250227	134500	29887547930	15740	15690	15750	15680	8182
496	20250227	134400	29759150450	15690	15680	15690	15680	366
497	20250227	134300	29753409760	15680	15680	15690	15680	1874
498	20250227	134200	29724023710	15690	15700	15700	15690	342
499	20250227	134100	29718656420	15700	15690	15700	15690	642
500	20250227	134000	29708582390	15700	15700	15700	15690	968
501	20250227	133900	29693390800	15700	15700	15720	15690	1121
502	20250227	133800	29675788960	15700	15740	15740	15690	6816
503	20250227	133700	29568754690	15740	15740	15740	15720	639
504	20250227	133600	29558703530	15740	15770	15770	15730	2713
505	20250227	133500	29515994310	15770	15780	15780	15760	1785
506	20250227	133400	29487851520	15780	15780	15780	15760	894
507	20250227	133300	29473751150	15780	15750	15780	15740	634
508	20250227	133200	29463761220	15750	15780	15780	15750	1088
509	20250227	133100	29446611100	15780	15780	15780	15750	241
510	20250227	133000	29442812340	15750	15740	15750	15730	236
511	20250227	132900	29439096780	15740	15710	15750	15710	4994
512	20250227	132800	29360580060	15710	15700	15730	15700	2211
513	20250227	132700	29325831310	15700	15720	15720	15690	2438
514	20250227	132600	29287552940	15720	15730	15730	15710	1407
515	20250227	132500	29265443200	15730	15730	15740	15710	2084
516	20250227	132400	29232676740	15730	15720	15740	15710	819
517	20250227	132300	29219803410	15730	15740	15740	15710	2094
518	20250227	132200	29186875270	15740	15710	15750	15690	7465
519	20250227	132100	29069591070	15730	15780	15780	15690	14429
520	20250227	132000	28842690590	15780	15780	15780	15760	959
521	20250227	131900	28827560510	15780	15780	15790	15750	5275
522	20250227	131800	28744405130	15790	15880	15950	15750	24241
523	20250227	131700	28359788880	15880	15850	15880	15850	484
524	20250227	131600	28352107320	15840	15860	15870	15840	1970
525	20250227	131500	28320880450	15860	15860	15860	15850	779
526	20250227	131400	28308526740	15860	15880	15880	15850	1036
527	20250227	131300	28292093470	15870	15880	15880	15860	1659
528	20250227	131200	28265773100	15880	15880	15880	15870	1045
529	20250227	131100	28249181340	15880	15890	15890	15880	965
530	20250227	131000	28233852330	15890	15890	15900	15870	2094
531	20250227	130900	28200615080	15890	15870	15900	15870	1309
532	20250227	130800	28179817450	15880	15880	15880	15880	717
533	20250227	130700	28168431490	15880	15870	15880	15870	333
534	20250227	130600	28163145850	15870	15870	15870	15860	348
535	20250227	130500	28157624060	15870	15860	15870	15850	852
536	20250227	130400	28144107190	15840	15840	15860	15840	383
537	20250227	130300	28138038630	15840	15830	15840	15820	501
538	20250227	130200	28130107730	15820	15820	15830	15820	1448
539	20250227	130100	28107199700	15820	15860	15860	15820	598
540	20250227	130000	28097730970	15860	15840	15860	15810	1685
541	20250227	125900	28071042670	15840	15830	15840	15810	545
542	20250227	125800	28062417640	15830	15800	15840	15790	563
543	20250227	125700	28053517800	15790	15850	15850	15780	2420
544	20250227	125600	28015221820	15850	15870	15870	15850	768
545	20250227	125500	28003044190	15870	15910	15920	15870	820
546	20250227	125400	27990007540	15910	15910	15920	15910	529
547	20250227	125300	27981589870	15910	15890	15910	15890	624
548	20250227	125200	27971667580	15890	15900	15900	15880	837
549	20250227	125100	27958365790	15900	15870	15900	15830	1208
550	20250227	125000	27939217670	15860	15860	15870	15860	758
551	20250227	124900	27927188720	15860	15860	15870	15840	753
552	20250227	124800	27915245450	15870	15860	15870	15860	176
553	20250227	124700	27912453810	15840	15850	15870	15840	574
554	20250227	124600	27903353110	15840	15830	15840	15830	1785
555	20250227	124500	27875089140	15830	15840	15850	15830	1093
556	20250227	124400	27857779880	15840	15840	15840	15830	382
557	20250227	124300	27851729270	15840	15770	15840	15770	3609
558	20250227	124200	27794665750	15760	15770	15800	15760	2376
559	20250227	124100	27757196430	15770	15790	15810	15770	2862
560	20250227	124000	27712020690	15820	15820	15830	15780	3214
561	20250227	123900	27661246290	15810	15830	15830	15810	185
562	20250227	123800	27658318580	15830	15830	15840	15800	4484
563	20250227	123700	27587422790	15830	15820	15840	15810	438
564	20250227	123600	27580488730	15820	15840	15840	15810	1201
565	20250227	123500	27561487440	15820	15850	15860	15810	7684
566	20250227	123400	27439868450	15850	15870	15880	15850	869
567	20250227	123300	27426081030	15880	15890	15890	15850	2532
568	20250227	123200	27385916820	15900	15900	15900	15900	846
569	20250227	123100	27372465420	15900	15900	15910	15900	154
570	20250227	123000	27370016290	15900	15900	15900	15860	806
571	20250227	122900	27357221250	15880	15900	15910	15880	360
572	20250227	122800	27351497010	15910	15920	15920	15850	2043
573	20250227	122700	27319073490	15920	15930	15930	15900	553
574	20250227	122600	27310265470	15920	15880	15920	15880	2825
575	20250227	122500	27265297570	15880	15860	15880	15860	1053
576	20250227	122400	27248583270	15860	15880	15880	15860	1493
577	20250227	122300	27224895350	15880	15900	15900	15880	862
578	20250227	122200	27211202010	15900	15910	15920	15900	644
579	20250227	122100	27200951480	15910	15910	15910	15900	346
580	20250227	122000	27195447650	15910	15910	15910	15900	276
581	20250227	121900	27191056520	15910	15900	15920	15900	799
582	20250227	121800	27178343470	15910	15900	15910	15900	693
583	20250227	121700	27167320640	15910	15910	15910	15880	358
584	20250227	121600	27161626410	15910	15890	15910	15880	994
585	20250227	121500	27145825010	15890	15860	15900	15860	1340
586	20250227	121400	27124546470	15870	15880	15890	15870	827
587	20250227	121300	27111415590	15880	15870	15880	15870	663
588	20250227	121200	27100889280	15870	15920	15920	15850	4015
589	20250227	121100	27037077420	15920	15930	15930	15920	1737
590	20250227	121000	27009422190	15930	15930	15940	15920	1113
591	20250227	120900	26991700480	15930	15930	15930	15920	594
592	20250227	120800	26982239970	15930	15930	15940	15920	1915
593	20250227	120700	26951743340	15930	15940	15940	15920	6496
594	20250227	120600	26848299770	15930	15930	15940	15920	1717
595	20250227	120500	26820954880	15930	15920	15930	15920	503
596	20250227	120400	26812942880	15920	15920	15920	15900	2184
597	20250227	120300	26778209980	15920	15910	15920	15900	742
598	20250227	120200	26766402970	15910	15940	15950	15910	4393
599	20250227	120100	26696393260	15940	15920	15950	15920	2031
600	20250227	120000	26664029040	15920	15890	15930	15890	9642
601	20250227	115900	26510660510	15890	15900	15900	15890	240
602	20250227	115800	26506846220	15890	15890	15900	15880	1067
603	20250227	115700	26489892750	15900	15890	15900	15890	270
604	20250227	115600	26485601600	15900	15870	15910	15870	1601
605	20250227	115500	26460154000	15880	15870	15900	15870	662
606	20250227	115400	26449644000	15880	15870	15900	15870	1165
607	20250227	115300	26431153430	15880	15890	15900	15870	918
608	20250227	115200	26416568560	15900	15910	15920	15900	937
609	20250227	115100	26401667510	15910	15910	15920	15900	774
610	20250227	115000	26389353360	15910	15910	15920	15910	1381
611	20250227	114900	26367381320	15910	15900	15910	15900	1126
612	20250227	114800	26349475320	15900	15900	15900	15890	469
613	20250227	114700	26342018770	15890	15890	15900	15890	644
614	20250227	114600	26331784630	15890	15890	15890	15880	487
615	20250227	114500	26324046750	15880	15900	15900	15880	1065
616	20250227	114400	26307119520	15900	15880	15900	15870	1460
617	20250227	114300	26283927590	15870	15910	15910	15870	1576
618	20250227	114200	26258889500	15910	15910	15920	15910	2414
619	20250227	114100	26220482400	15910	15910	15910	15900	744
620	20250227	114000	26208645370	15910	15910	15910	15910	771
621	20250227	113900	26196378760	15910	15880	15910	15860	2317
622	20250227	113800	26159564870	15880	15860	15880	15860	599
623	20250227	113700	26150060080	15860	15870	15870	15840	1798
624	20250227	113600	26121556400	15870	15870	15880	15850	667
625	20250227	113500	26110974220	15870	15870	15880	15850	773
626	20250227	113400	26098709360	15870	15870	15880	15870	627
627	20250227	113300	26088756110	15850	15880	15880	15850	904
628	20250227	113200	26074416040	15870	15910	15910	15860	2670
629	20250227	113100	26031989570	15910	15900	15910	15890	856
630	20250227	113000	26018378580	15900	15900	15900	15890	562
631	20250227	112900	26009443090	15900	15900	15900	15880	234
632	20250227	112800	26005723860	15900	15880	15900	15860	1094
633	20250227	112700	25988346140	15890	15870	15890	15860	1710
634	20250227	112600	25961210450	15870	15880	15900	15870	1586
635	20250227	112500	25936022900	15890	15900	15900	15860	900
636	20250227	112400	25921733340	15840	15880	15910	15840	1538
637	20250227	112300	25897294770	15870	15850	15870	15830	6960
638	20250227	112200	25786984970	15840	15840	15850	15810	2578
639	20250227	112100	25746191410	15830	15830	15860	15820	2652
640	20250227	112000	25704199660	15830	15860	15860	15830	1297
641	20250227	111900	25683657740	15830	15860	15860	15830	4254
642	20250227	111800	25616263350	15870	15860	15900	15850	1308
643	20250227	111700	25595512410	15870	15910	15930	15870	3393
644	20250227	111600	25541604090	15910	15920	15930	15910	5250
645	20250227	111500	25458013330	15920	15870	15920	15870	7585
646	20250227	111400	25337441090	15870	15860	15880	15860	1185
647	20250227	111300	25318636520	15870	15880	15880	15870	1235
648	20250227	111200	25299029110	15880	15890	15890	15870	728
649	20250227	111100	25287468290	15890	15850	15890	15830	1330
650	20250227	111000	25266386900	15850	15880	15890	15850	970
651	20250227	110900	25250991830	15880	15900	15910	15880	825
652	20250227	110800	25237885810	15900	15860	15910	15860	2518
653	20250227	110700	25197897960	15860	15900	15910	15850	5214
654	20250227	110600	25115112560	15900	15930	15930	15900	2148
655	20250227	110500	25080923620	15930	15900	15940	15890	7378
656	20250227	110400	24963439620	15900	15860	15900	15850	2276
657	20250227	110300	24927305980	15840	15880	15890	15840	4192
658	20250227	110200	24860819160	15890	15900	15920	15870	10787
659	20250227	110100	24689298020	15890	15850	15900	15830	6857
660	20250227	110000	24580494080	15850	15770	15850	15770	3376
661	20250227	105900	24527135340	15760	15760	15780	15740	826
662	20250227	105800	24514113180	15770	15740	15770	15740	2175
663	20250227	105700	24479830750	15700	15720	15750	15700	2127
664	20250227	105600	24446373910	15720	15750	15760	15720	1964
665	20250227	105500	24415461990	15740	15730	15770	15700	2717
666	20250227	105400	24372759000	15730	15740	15770	15730	1488
667	20250227	105300	24349311040	15760	15760	15760	15740	768
668	20250227	105200	24337210410	15760	15690	15760	15690	3595
669	20250227	105100	24280738100	15690	15760	15760	15690	9340
670	20250227	105000	24134027180	15760	15780	15780	15750	2515
671	20250227	104900	24094392740	15780	15790	15800	15770	1773
672	20250227	104800	24066384850	15790	15790	15800	15760	1792
673	20250227	104700	24038122480	15800	15840	15850	15760	8746
674	20250227	104600	23899894470	15850	15880	15880	15830	4833
675	20250227	104500	23823226160	15890	15840	15890	15830	3921
676	20250227	104400	23761109560	15830	15880	15880	15830	3230
677	20250227	104300	23709928580	15870	15870	15870	15840	3976
678	20250227	104200	23646892140	15860	15920	15920	15860	1514
679	20250227	104100	23622832950	15900	15880	15930	15850	6662
680	20250227	104000	23516920980	15880	15890	15920	15880	4545
681	20250227	103900	23444659460	15890	15850	15890	15840	3864
682	20250227	103800	23383358320	15840	15800	15850	15800	669
683	20250227	103700	23372764840	15800	15880	15880	15800	1647
684	20250227	103600	23346669530	15880	15860	15880	15830	1725
685	20250227	103500	23319304880	15870	15760	15920	15760	14252
686	20250227	103400	23093166600	15760	15770	15800	15760	2034
687	20250227	103300	23061073260	15770	15780	15840	15770	2174
688	20250227	103200	23026696150	15790	15790	15800	15750	3660
689	20250227	103100	22968977610	15790	15810	15810	15790	2165
690	20250227	103000	22934772050	15810	15840	15850	15810	6270
691	20250227	102900	22835496160	15830	15830	15840	15820	1634
692	20250227	102800	22809631550	15820	15830	15840	15810	2359
693	20250227	102700	22772320670	15840	15810	15840	15800	4942
694	20250227	102600	22694179290	15810	15800	15810	15790	2749
695	20250227	102500	22650735170	15800	15780	15800	15750	734
696	20250227	102400	22639152240	15750	15720	15750	15710	3206
697	20250227	102300	22588696770	15730	15770	15800	15720	2672
698	20250227	102200	22546609470	15780	15760	15790	15760	777
699	20250227	102100	22534358660	15770	15780	15800	15760	2667
700	20250227	102000	22492275360	15780	15770	15780	15750	2990
701	20250227	101900	22445115110	15770	15740	15770	15730	1996
702	20250227	101800	22413698390	15740	15730	15750	15720	717
703	20250227	101700	22402418560	15730	15750	15750	15700	3183
704	20250227	101600	22352396070	15770	15730	15770	15710	1766
705	20250227	101500	22324616920	15730	15780	15780	15730	3071
706	20250227	101400	22276260560	15770	15730	15770	15710	1153
707	20250227	101300	22258100370	15710	15730	15750	15700	2356
708	20250227	101200	22221081330	15720	15700	15730	15700	613
709	20250227	101100	22211451990	15700	15730	15740	15690	2769
710	20250227	101000	22167968870	15730	15790	15800	15730	5368
711	20250227	100900	22083423560	15790	15780	15800	15760	5170
712	20250227	100800	22001803780	15770	15760	15800	15760	2341
713	20250227	100700	21964856400	15760	15740	15790	15710	2515
714	20250227	100600	21925229740	15750	15660	15750	15620	6500
715	20250227	100500	21823525330	15640	15700	15700	15640	4543
716	20250227	100400	21752408450	15710	15670	15710	15650	12578
717	20250227	100300	21555405930	15670	15720	15730	15670	6942
718	20250227	100200	21446487280	15730	15760	15820	15710	7045
719	20250227	100100	21335557940	15760	15800	15830	15750	3336
720	20250227	100000	21282949870	15820	15750	15820	15750	5892
721	20250227	095900	21189920200	15750	15740	15760	15710	4225
722	20250227	095800	21123467460	15740	15730	15750	15700	4799
723	20250227	095700	21048037390	15750	15740	15780	15710	762
724	20250227	095600	21036038560	15770	15800	15800	15670	13395
725	20250227	095500	20825383880	15800	15750	15810	15740	7405
726	20250227	095400	20708577700	15740	15740	15760	15720	3280
727	20250227	095300	20656950840	15740	15700	15750	15700	6831
728	20250227	095200	20549608100	15700	15740	15750	15690	8429
729	20250227	095100	20417131110	15730	15640	15750	15620	13876
730	20250227	095000	20199503000	15650	15800	15810	15630	29656
731	20250227	094900	19733105710	15790	15870	15900	15780	5043
732	20250227	094800	19653318780	15890	15790	15940	15760	10758
733	20250227	094700	19482671890	15780	15890	15890	15760	16982
734	20250227	094600	19214141980	15890	15950	15970	15890	10417
735	20250227	094500	19048115960	15970	16000	16020	15950	9581
736	20250227	094400	18894966980	16000	15950	16090	15950	20310
737	20250227	094300	18569426060	15950	16020	16050	15950	12823
738	20250227	094200	18364266890	16020	15860	16040	15860	18732
739	20250227	094100	18065422940	15860	15840	15900	15820	10960
740	20250227	094000	17891646050	15840	15950	15960	15810	26128
741	20250227	093900	17476989490	15940	15950	16040	15920	12739
742	20250227	093800	17273519680	15940	16070	16080	15830	46853
743	20250227	093700	16526656070	16080	16210	16220	16070	22182
744	20250227	093600	16168560140	16200	16110	16220	16070	24041
745	20250227	093500	15779989690	16120	16090	16190	16060	22242
746	20250227	093400	15420987920	16100	16190	16240	16050	29895
747	20250227	093300	14938428300	16220	16200	16220	16100	31172
748	20250227	093200	14434535930	16200	16200	16270	16130	41586
749	20250227	093100	13759783340	16210	16200	16300	16100	67587
750	20250227	093000	12662474800	16190	16210	16310	16160	61377
751	20250227	092900	11664910300	16160	16210	16270	16100	85675
752	20250227	092800	10280650210	16210	16270	16400	16120	190804
753	20250227	092700	7181657170	16230	15840	16300	15760	135823
754	20250227	092600	5003024870	15830	15670	15890	15670	45422
755	20250227	092500	4284392440	15660	15600	15690	15600	6107
756	20250227	092400	4188858880	15610	15630	15630	15590	5725
757	20250227	092300	4099485080	15640	15700	15720	15600	14029
758	20250227	092200	3879860280	15720	15780	15840	15670	26301
759	20250227	092100	3464806780	15770	15730	15780	15620	27875
760	20250227	092000	3027008380	15730	15460	15750	15450	53671
761	20250227	091900	2189323780	15470	15500	15530	15460	9924
762	20250227	091800	2035543800	15500	15350	15540	15350	30413
763	20250227	091700	1565177420	15350	15310	15380	15310	4318
764	20250227	091600	1498931210	15300	15240	15300	15210	2187
765	20250227	091500	1465579180	15230	15340	15350	15180	17390
766	20250227	091400	1200393080	15350	15390	15390	15340	6004
767	20250227	091300	1108162790	15390	15330	15400	15330	15335
768	20250227	091200	872448700	15330	15300	15330	15290	1547
769	20250227	091100	848763330	15300	15320	15320	15300	1307
770	20250227	091000	828746220	15320	15290	15330	15290	2346
771	20250227	090900	792817590	15340	15310	15340	15310	4017
772	20250227	090800	731276020	15320	15270	15320	15240	4182
773	20250227	090700	667390800	15260	15260	15300	15240	5058
774	20250227	090600	590104180	15250	15310	15320	15250	4845
775	20250227	090500	516008980	15290	15180	15310	15180	7132
776	20250227	090400	407228200	15180	15200	15230	15180	656
777	20250227	090300	397263250	15170	15170	15220	15170	1560
778	20250227	090200	373579420	15160	15140	15170	15100	5602
779	20250227	090100	288909620	15140	15180	15180	15110	4532
780	20250227	090000	220298790	15180	15220	15240	15150	9245