KissMeData/451250/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	215300	7564393590	9740	9740	9740	9740	3084
3	20250225	215200	7564393590	9740	9740	9740	9740	0
4	20250225	215100	7564393590	9740	9740	9740	9740	0
5	20250225	215000	7564393590	9740	9740	9740	9740	0
6	20250225	214900	7564393590	9740	9740	9740	9740	0
7	20250225	214800	7564393590	9740	9740	9740	9740	0
8	20250225	214700	7564393590	9740	9740	9740	9740	0
9	20250225	214600	7564393590	9740	9740	9740	9740	0
10	20250225	214500	7564393590	9740	9740	9740	9740	0
11	20250225	214400	7564393590	9740	9740	9740	9740	0
12	20250225	214300	7564393590	9740	9740	9740	9740	0
13	20250225	214200	7564393590	9740	9740	9740	9740	0
14	20250225	214100	7564393590	9740	9740	9740	9740	0
15	20250225	214000	7564393590	9740	9740	9740	9740	0
16	20250225	213900	7564393590	9740	9740	9740	9740	0
17	20250225	213800	7564393590	9740	9740	9740	9740	0
18	20250225	213700	7564393590	9740	9740	9740	9740	0
19	20250225	213600	7564393590	9740	9740	9740	9740	0
20	20250225	213500	7564393590	9740	9740	9740	9740	0
21	20250225	213400	7564393590	9740	9740	9740	9740	0
22	20250225	213300	7564393590	9740	9740	9740	9740	0
23	20250225	213200	7564393590	9740	9740	9740	9740	0
24	20250225	213100	7564393590	9740	9740	9740	9740	0
25	20250225	213000	7564393590	9740	9740	9740	9740	0
26	20250225	212900	7564393590	9740	9740	9740	9740	0
27	20250225	212800	7564393590	9740	9740	9740	9740	0
28	20250225	212700	7564393590	9740	9740	9740	9740	0
29	20250225	212600	7564393590	9740	9740	9740	9740	0
30	20250225	212500	7564393590	9740	9740	9740	9740	0
31	20250225	212400	7564393590	9740	9740	9740	9740	0
32	20250225	212300	7564393590	9740	9740	9740	9740	3084
33	20250225	212200	7564393590	9740	9740	9740	9740	0
34	20250225	212100	7564393590	9740	9740	9740	9740	0
35	20250225	212000	7564393590	9740	9740	9740	9740	0
36	20250225	211900	7564393590	9740	9740	9740	9740	0
37	20250225	211800	7564393590	9740	9740	9740	9740	0
38	20250225	211700	7564393590	9740	9740	9740	9740	0
39	20250225	211600	7564393590	9740	9740	9740	9740	0
40	20250225	211500	7564393590	9740	9740	9740	9740	0
41	20250225	211400	7564393590	9740	9740	9740	9740	0
42	20250225	211300	7564393590	9740	9740	9740	9740	0
43	20250225	211200	7564393590	9740	9740	9740	9740	0
44	20250225	211100	7564393590	9740	9740	9740	9740	0
45	20250225	211000	7564393590	9740	9740	9740	9740	0
46	20250225	210900	7564393590	9740	9740	9740	9740	0
47	20250225	210800	7564393590	9740	9740	9740	9740	0
48	20250225	210700	7564393590	9740	9740	9740	9740	0
49	20250225	210600	7564393590	9740	9740	9740	9740	0
50	20250225	210500	7564393590	9740	9740	9740	9740	0
51	20250225	210400	7564393590	9740	9740	9740	9740	0
52	20250225	210300	7564393590	9740	9740	9740	9740	0
53	20250225	210200	7564393590	9740	9740	9740	9740	0
54	20250225	210100	7564393590	9740	9740	9740	9740	0
55	20250225	210000	7564393590	9740	9740	9740	9740	0
56	20250225	205900	7564393590	9740	9740	9740	9740	0
57	20250225	205800	7564393590	9740	9740	9740	9740	0
58	20250225	205700	7564393590	9740	9740	9740	9740	0
59	20250225	205600	7564393590	9740	9740	9740	9740	0
60	20250225	205500	7564393590	9740	9740	9740	9740	0
61	20250225	205400	7564393590	9740	9740	9740	9740	0
62	20250225	205300	7564393590	9740	9740	9740	9740	3084
63	20250225	205200	7564393590	9740	9740	9740	9740	0
64	20250225	205100	7564393590	9740	9740	9740	9740	0
65	20250225	205000	7564393590	9740	9740	9740	9740	0
66	20250225	204900	7564393590	9740	9740	9740	9740	0
67	20250225	204800	7564393590	9740	9740	9740	9740	0
68	20250225	204700	7564393590	9740	9740	9740	9740	0
69	20250225	204600	7564393590	9740	9740	9740	9740	0
70	20250225	204500	7564393590	9740	9740	9740	9740	0
71	20250225	204400	7564393590	9740	9740	9740	9740	0
72	20250225	204300	7564393590	9740	9740	9740	9740	0
73	20250225	204200	7564393590	9740	9740	9740	9740	0
74	20250225	204100	7564393590	9740	9740	9740	9740	0
75	20250225	204000	7564393590	9740	9740	9740	9740	0
76	20250225	203900	7564393590	9740	9740	9740	9740	0
77	20250225	203800	7564393590	9740	9740	9740	9740	0
78	20250225	203700	7564393590	9740	9740	9740	9740	0
79	20250225	203600	7564393590	9740	9740	9740	9740	0
80	20250225	203500	7564393590	9740	9740	9740	9740	0
81	20250225	203400	7564393590	9740	9740	9740	9740	0
82	20250225	203300	7564393590	9740	9740	9740	9740	0
83	20250225	203200	7564393590	9740	9740	9740	9740	0
84	20250225	203100	7564393590	9740	9740	9740	9740	0
85	20250225	203000	7564393590	9740	9740	9740	9740	0
86	20250225	202900	7564393590	9740	9740	9740	9740	0
87	20250225	202800	7564393590	9740	9740	9740	9740	0
88	20250225	202700	7564393590	9740	9740	9740	9740	0
89	20250225	202600	7564393590	9740	9740	9740	9740	0
90	20250225	202500	7564393590	9740	9740	9740	9740	0
91	20250225	202400	7564393590	9740	9740	9740	9740	0
92	20250225	202300	7564393590	9740	9740	9740	9740	3084
93	20250225	202200	7564393590	9740	9740	9740	9740	0
94	20250225	202100	7564393590	9740	9740	9740	9740	0
95	20250225	202000	7564393590	9740	9740	9740	9740	0
96	20250225	201900	7564393590	9740	9740	9740	9740	0
97	20250225	201800	7564393590	9740	9740	9740	9740	0
98	20250225	201700	7564393590	9740	9740	9740	9740	0
99	20250225	201600	7564393590	9740	9740	9740	9740	0
100	20250225	201500	7564393590	9740	9740	9740	9740	0
101	20250225	201400	7564393590	9740	9740	9740	9740	0
102	20250225	201300	7564393590	9740	9740	9740	9740	0
103	20250225	201200	7564393590	9740	9740	9740	9740	0
104	20250225	201100	7564393590	9740	9740	9740	9740	0
105	20250225	201000	7564393590	9740	9740	9740	9740	0
106	20250225	200900	7564393590	9740	9740	9740	9740	0
107	20250225	200800	7564393590	9740	9740	9740	9740	0
108	20250225	200700	7564393590	9740	9740	9740	9740	0
109	20250225	200600	7564393590	9740	9740	9740	9740	0
110	20250225	200500	7564393590	9740	9740	9740	9740	0
111	20250225	200400	7564393590	9740	9740	9740	9740	0
112	20250225	200300	7564393590	9740	9740	9740	9740	0
113	20250225	200200	7564393590	9740	9740	9740	9740	0
114	20250225	200100	7564393590	9740	9740	9740	9740	0
115	20250225	200000	7564393590	9740	9740	9740	9740	0
116	20250225	195900	7564393590	9740	9740	9740	9740	0
117	20250225	195800	7564393590	9740	9740	9740	9740	0
118	20250225	195700	7564393590	9740	9740	9740	9740	0
119	20250225	195600	7564393590	9740	9740	9740	9740	0
120	20250225	195500	7564393590	9740	9740	9740	9740	0
121	20250225	195400	7564393590	9740	9740	9740	9740	0
122	20250225	195300	7564393590	9740	9740	9740	9740	3084
123	20250225	195200	7564393590	9740	9740	9740	9740	0
124	20250225	195100	7564393590	9740	9740	9740	9740	0
125	20250225	195000	7564393590	9740	9740	9740	9740	0
126	20250225	194900	7564393590	9740	9740	9740	9740	0
127	20250225	194800	7564393590	9740	9740	9740	9740	0
128	20250225	194700	7564393590	9740	9740	9740	9740	0
129	20250225	194600	7564393590	9740	9740	9740	9740	0
130	20250225	194500	7564393590	9740	9740	9740	9740	0
131	20250225	194400	7564393590	9740	9740	9740	9740	0
132	20250225	194300	7564393590	9740	9740	9740	9740	0
133	20250225	194200	7564393590	9740	9740	9740	9740	0
134	20250225	194100	7564393590	9740	9740	9740	9740	0
135	20250225	194000	7564393590	9740	9740	9740	9740	0
136	20250225	193900	7564393590	9740	9740	9740	9740	0
137	20250225	193800	7564393590	9740	9740	9740	9740	0
138	20250225	193700	7564393590	9740	9740	9740	9740	0
139	20250225	193600	7564393590	9740	9740	9740	9740	0
140	20250225	193500	7564393590	9740	9740	9740	9740	0
141	20250225	193400	7564393590	9740	9740	9740	9740	0
142	20250225	193300	7564393590	9740	9740	9740	9740	0
143	20250225	193200	7564393590	9740	9740	9740	9740	0
144	20250225	193100	7564393590	9740	9740	9740	9740	0
145	20250225	193000	7564393590	9740	9740	9740	9740	0
146	20250225	192900	7564393590	9740	9740	9740	9740	0
147	20250225	192800	7564393590	9740	9740	9740	9740	0
148	20250225	192700	7564393590	9740	9740	9740	9740	0
149	20250225	192600	7564393590	9740	9740	9740	9740	0
150	20250225	192500	7564393590	9740	9740	9740	9740	0
151	20250225	192400	7564393590	9740	9740	9740	9740	0
152	20250225	192300	7564393590	9740	9740	9740	9740	3084
153	20250225	192200	7564393590	9740	9740	9740	9740	0
154	20250225	192100	7564393590	9740	9740	9740	9740	0
155	20250225	192000	7564393590	9740	9740	9740	9740	0
156	20250225	191900	7564393590	9740	9740	9740	9740	0
157	20250225	191800	7564393590	9740	9740	9740	9740	0
158	20250225	191700	7564393590	9740	9740	9740	9740	0
159	20250225	191600	7564393590	9740	9740	9740	9740	0
160	20250225	191500	7564393590	9740	9740	9740	9740	0
161	20250225	191400	7564393590	9740	9740	9740	9740	0
162	20250225	191300	7564393590	9740	9740	9740	9740	0
163	20250225	191200	7564393590	9740	9740	9740	9740	0
164	20250225	191100	7564393590	9740	9740	9740	9740	0
165	20250225	191000	7564393590	9740	9740	9740	9740	0
166	20250225	190900	7564393590	9740	9740	9740	9740	0
167	20250225	190800	7564393590	9740	9740	9740	9740	0
168	20250225	190700	7564393590	9740	9740	9740	9740	0
169	20250225	190600	7564393590	9740	9740	9740	9740	0
170	20250225	190500	7564393590	9740	9740	9740	9740	0
171	20250225	190400	7564393590	9740	9740	9740	9740	0
172	20250225	190300	7564393590	9740	9740	9740	9740	0
173	20250225	190200	7564393590	9740	9740	9740	9740	0
174	20250225	190100	7564393590	9740	9740	9740	9740	0
175	20250225	190000	7564393590	9740	9740	9740	9740	0
176	20250225	185900	7564393590	9740	9740	9740	9740	0
177	20250225	185800	7564393590	9740	9740	9740	9740	0
178	20250225	185700	7564393590	9740	9740	9740	9740	0
179	20250225	185600	7564393590	9740	9740	9740	9740	0
180	20250225	185500	7564393590	9740	9740	9740	9740	0
181	20250225	185400	7564393590	9740	9740	9740	9740	0
182	20250225	185300	7564393590	9740	9740	9740	9740	3084
183	20250225	185200	7564393590	9740	9740	9740	9740	0
184	20250225	185100	7564393590	9740	9740	9740	9740	0
185	20250225	185000	7564393590	9740	9740	9740	9740	0
186	20250225	184900	7564393590	9740	9740	9740	9740	0
187	20250225	184800	7564393590	9740	9740	9740	9740	0
188	20250225	184700	7564393590	9740	9740	9740	9740	0
189	20250225	184600	7564393590	9740	9740	9740	9740	0
190	20250225	184500	7564393590	9740	9740	9740	9740	0
191	20250225	184400	7564393590	9740	9740	9740	9740	0
192	20250225	184300	7564393590	9740	9740	9740	9740	0
193	20250225	184200	7564393590	9740	9740	9740	9740	0
194	20250225	184100	7564393590	9740	9740	9740	9740	0
195	20250225	184000	7564393590	9740	9740	9740	9740	0
196	20250225	183900	7564393590	9740	9740	9740	9740	0
197	20250225	183800	7564393590	9740	9740	9740	9740	0
198	20250225	183700	7564393590	9740	9740	9740	9740	0
199	20250225	183600	7564393590	9740	9740	9740	9740	0
200	20250225	183500	7564393590	9740	9740	9740	9740	0
201	20250225	183400	7564393590	9740	9740	9740	9740	0
202	20250225	183300	7564393590	9740	9740	9740	9740	0
203	20250225	183200	7564393590	9740	9740	9740	9740	0
204	20250225	183100	7564393590	9740	9740	9740	9740	0
205	20250225	183000	7564393590	9740	9740	9740	9740	0
206	20250225	182900	7564393590	9740	9740	9740	9740	0
207	20250225	182800	7564393590	9740	9740	9740	9740	0
208	20250225	182700	7564393590	9740	9740	9740	9740	0
209	20250225	182600	7564393590	9740	9740	9740	9740	0
210	20250225	182500	7564393590	9740	9740	9740	9740	0
211	20250225	182400	7564393590	9740	9740	9740	9740	0
212	20250225	182300	7564393590	9740	9740	9740	9740	3084
213	20250225	182200	7564393590	9740	9740	9740	9740	0
214	20250225	182100	7564393590	9740	9740	9740	9740	0
215	20250225	182000	7564393590	9740	9740	9740	9740	0
216	20250225	181900	7564393590	9740	9740	9740	9740	0
217	20250225	181800	7564393590	9740	9740	9740	9740	0
218	20250225	181700	7564393590	9740	9740	9740	9740	0
219	20250225	181600	7564393590	9740	9740	9740	9740	0
220	20250225	181500	7564393590	9740	9740	9740	9740	0
221	20250225	181400	7564393590	9740	9740	9740	9740	0
222	20250225	181300	7564393590	9740	9740	9740	9740	0
223	20250225	181200	7564393590	9740	9740	9740	9740	0
224	20250225	181100	7564393590	9740	9740	9740	9740	0
225	20250225	181000	7564393590	9740	9740	9740	9740	0
226	20250225	180900	7564393590	9740	9740	9740	9740	0
227	20250225	180800	7564393590	9740	9740	9740	9740	0
228	20250225	180700	7564393590	9740	9740	9740	9740	0
229	20250225	180600	7564393590	9740	9740	9740	9740	0
230	20250225	180500	7564393590	9740	9740	9740	9740	0
231	20250225	180400	7564393590	9740	9740	9740	9740	0
232	20250225	180300	7564393590	9740	9740	9740	9740	0
233	20250225	180200	7564393590	9740	9740	9740	9740	0
234	20250225	180100	7564393590	9740	9740	9740	9740	0
235	20250225	180000	7564393590	9740	9740	9740	9740	0
236	20250225	175900	7564393590	9740	9740	9740	9740	0
237	20250225	175800	7564393590	9740	9740	9740	9740	0
238	20250225	175700	7564393590	9740	9740	9740	9740	0
239	20250225	175600	7564393590	9740	9740	9740	9740	0
240	20250225	175500	7564393590	9740	9740	9740	9740	0
241	20250225	175400	7564393590	9740	9740	9740	9740	0
242	20250225	175300	7564393590	9740	9740	9740	9740	3084
243	20250225	175200	7564393590	9740	9740	9740	9740	0
244	20250225	175100	7564393590	9740	9740	9740	9740	0
245	20250225	175000	7564393590	9740	9740	9740	9740	0
246	20250225	174900	7564393590	9740	9740	9740	9740	0
247	20250225	174800	7564393590	9740	9740	9740	9740	0
248	20250225	174700	7564393590	9740	9740	9740	9740	0
249	20250225	174600	7564393590	9740	9740	9740	9740	0
250	20250225	174500	7564393590	9740	9740	9740	9740	0
251	20250225	174400	7564393590	9740	9740	9740	9740	0
252	20250225	174300	7564393590	9740	9740	9740	9740	0
253	20250225	174200	7564393590	9740	9740	9740	9740	0
254	20250225	174100	7564393590	9740	9740	9740	9740	0
255	20250225	174000	7564393590	9740	9740	9740	9740	0
256	20250225	173900	7564393590	9740	9740	9740	9740	0
257	20250225	173800	7564393590	9740	9740	9740	9740	0
258	20250225	173700	7564393590	9740	9740	9740	9740	0
259	20250225	173600	7564393590	9740	9740	9740	9740	0
260	20250225	173500	7564393590	9740	9740	9740	9740	0
261	20250225	173400	7564393590	9740	9740	9740	9740	0
262	20250225	173300	7564393590	9740	9740	9740	9740	0
263	20250225	173200	7564393590	9740	9740	9740	9740	0
264	20250225	173100	7564393590	9740	9740	9740	9740	0
265	20250225	173000	7564393590	9740	9740	9740	9740	0
266	20250225	172900	7564393590	9740	9740	9740	9740	0
267	20250225	172800	7564393590	9740	9740	9740	9740	0
268	20250225	172700	7564393590	9740	9740	9740	9740	0
269	20250225	172600	7564393590	9740	9740	9740	9740	0
270	20250225	172500	7564393590	9740	9740	9740	9740	0
271	20250225	172400	7564393590	9740	9740	9740	9740	0
272	20250225	172300	7564393590	9740	9740	9740	9740	3084
273	20250225	172200	7564393590	9740	9740	9740	9740	0
274	20250225	172100	7564393590	9740	9740	9740	9740	0
275	20250225	172000	7564393590	9740	9740	9740	9740	0
276	20250225	171900	7564393590	9740	9740	9740	9740	0
277	20250225	171800	7564393590	9740	9740	9740	9740	0
278	20250225	171700	7564393590	9740	9740	9740	9740	0
279	20250225	171600	7564393590	9740	9740	9740	9740	0
280	20250225	171500	7564393590	9740	9740	9740	9740	0
281	20250225	171400	7564393590	9740	9740	9740	9740	0
282	20250225	171300	7564393590	9740	9740	9740	9740	0
283	20250225	171200	7564393590	9740	9740	9740	9740	0
284	20250225	171100	7564393590	9740	9740	9740	9740	0
285	20250225	171000	7564393590	9740	9740	9740	9740	0
286	20250225	170900	7564393590	9740	9740	9740	9740	0
287	20250225	170800	7564393590	9740	9740	9740	9740	0
288	20250225	170700	7564393590	9740	9740	9740	9740	0
289	20250225	170600	7564393590	9740	9740	9740	9740	0
290	20250225	170500	7564393590	9740	9740	9740	9740	0
291	20250225	170400	7564393590	9740	9740	9740	9740	0
292	20250225	170300	7564393590	9740	9740	9740	9740	0
293	20250225	170200	7564393590	9740	9740	9740	9740	0
294	20250225	170100	7564393590	9740	9740	9740	9740	0
295	20250225	170000	7564393590	9740	9740	9740	9740	0
296	20250225	165900	7564393590	9740	9740	9740	9740	0
297	20250225	165800	7564393590	9740	9740	9740	9740	0
298	20250225	165700	7564393590	9740	9740	9740	9740	0
299	20250225	165600	7564393590	9740	9740	9740	9740	0
300	20250225	165500	7564393590	9740	9740	9740	9740	0
301	20250225	165400	7564393590	9740	9740	9740	9740	0
302	20250225	165300	7564393590	9740	9740	9740	9740	3084
303	20250225	165200	7564393590	9740	9740	9740	9740	0
304	20250225	165100	7564393590	9740	9740	9740	9740	0
305	20250225	165000	7564393590	9740	9740	9740	9740	0
306	20250225	164900	7564393590	9740	9740	9740	9740	0
307	20250225	164800	7564393590	9740	9740	9740	9740	0
308	20250225	164700	7564393590	9740	9740	9740	9740	0
309	20250225	164600	7564393590	9740	9740	9740	9740	0
310	20250225	164500	7564393590	9740	9740	9740	9740	0
311	20250225	164400	7564393590	9740	9740	9740	9740	0
312	20250225	164300	7564393590	9740	9740	9740	9740	0
313	20250225	164200	7564393590	9740	9740	9740	9740	0
314	20250225	164100	7564393590	9740	9740	9740	9740	0
315	20250225	164000	7564393590	9740	9740	9740	9740	0
316	20250225	163900	7564393590	9740	9740	9740	9740	0
317	20250225	163800	7564393590	9740	9740	9740	9740	0
318	20250225	163700	7564393590	9740	9740	9740	9740	0
319	20250225	163600	7564393590	9740	9740	9740	9740	0
320	20250225	163500	7564393590	9740	9740	9740	9740	0
321	20250225	163400	7564393590	9740	9740	9740	9740	0
322	20250225	163300	7564393590	9740	9740	9740	9740	0
323	20250225	163200	7564393590	9740	9740	9740	9740	0
324	20250225	163100	7564393590	9740	9740	9740	9740	0
325	20250225	163000	7564393590	9740	9740	9740	9740	0
326	20250225	162900	7564393590	9740	9740	9740	9740	0
327	20250225	162800	7564393590	9740	9740	9740	9740	0
328	20250225	162700	7564393590	9740	9740	9740	9740	0
329	20250225	162600	7564393590	9740	9740	9740	9740	0
330	20250225	162500	7564393590	9740	9740	9740	9740	0
331	20250225	162400	7564393590	9740	9740	9740	9740	0
332	20250225	162300	7564393590	9740	9740	9740	9740	3084
333	20250225	162200	7564393590	9740	9740	9740	9740	0
334	20250225	162100	7564393590	9740	9740	9740	9740	0
335	20250225	162000	7564393590	9740	9740	9740	9740	0
336	20250225	161900	7564393590	9740	9740	9740	9740	0
337	20250225	161800	7564393590	9740	9740	9740	9740	0
338	20250225	161700	7564393590	9740	9740	9740	9740	0
339	20250225	161600	7564393590	9740	9740	9740	9740	0
340	20250225	161500	7564393590	9740	9740	9740	9740	0
341	20250225	161400	7564393590	9740	9740	9740	9740	0
342	20250225	161300	7564393590	9740	9740	9740	9740	0
343	20250225	161200	7564393590	9740	9740	9740	9740	0
344	20250225	161100	7564393590	9740	9740	9740	9740	0
345	20250225	161000	7564393590	9740	9740	9740	9740	0
346	20250225	160900	7564393590	9740	9740	9740	9740	0
347	20250225	160800	7564393590	9740	9740	9740	9740	0
348	20250225	160700	7564393590	9740	9740	9740	9740	0
349	20250225	160600	7564393590	9740	9740	9740	9740	0
350	20250225	160500	7564393590	9740	9740	9740	9740	0
351	20250225	160400	7564393590	9740	9740	9740	9740	0
352	20250225	160300	7564393590	9740	9740	9740	9740	0
353	20250225	160200	7564393590	9740	9740	9740	9740	0
354	20250225	160100	7564393590	9740	9740	9740	9740	0
355	20250225	160000	7564393590	9740	9740	9740	9740	0
356	20250225	155900	7564393590	9740	9740	9740	9740	0
357	20250225	155800	7564393590	9740	9740	9740	9740	0
358	20250225	155700	7564393590	9740	9740	9740	9740	0
359	20250225	155600	7564393590	9740	9740	9740	9740	0
360	20250225	155500	7564393590	9740	9740	9740	9740	0
361	20250225	155400	7564393590	9740	9740	9740	9740	0
362	20250225	155300	7564393590	9740	9740	9740	9740	3084
363	20250225	155200	7564393590	9740	9740	9740	9740	0
364	20250225	155100	7564393590	9740	9740	9740	9740	0
365	20250225	155000	7564393590	9740	9740	9740	9740	0
366	20250225	154900	7564393590	9740	9740	9740	9740	0
367	20250225	154800	7564393590	9740	9740	9740	9740	0
368	20250225	154700	7564393590	9740	9740	9740	9740	0
369	20250225	154600	7564393590	9740	9740	9740	9740	0
370	20250225	154500	7564393590	9740	9740	9740	9740	0
371	20250225	154400	7564393590	9740	9740	9740	9740	0
372	20250225	154300	7564393590	9740	9740	9740	9740	0
373	20250225	154200	7564393590	9740	9740	9740	9740	0
374	20250225	154100	7564393590	9740	9740	9740	9740	0
375	20250225	154000	7564393590	9740	9740	9740	9740	0
376	20250225	153900	7564393590	9740	9740	9740	9740	0
377	20250225	153800	7564393590	9740	9740	9740	9740	0
378	20250225	153700	7564393590	9740	9740	9740	9740	0
379	20250225	153600	7564393590	9740	9740	9740	9740	0
380	20250225	153500	7564393590	9740	9740	9740	9740	0
381	20250225	153400	7564393590	9740	9740	9740	9740	0
382	20250225	153300	7564393590	9740	9740	9740	9740	0
383	20250225	153200	7564393590	9740	9740	9740	9740	0
384	20250225	153100	7564393590	9740	9740	9740	9740	0
385	20250225	153000	7564393590	9740	9740	9740	9740	3084
386	20250225	152900	7534355430	9730	9730	9730	9730	0
387	20250225	152800	7534355430	9730	9730	9730	9730	0
388	20250225	152700	7534355430	9730	9730	9730	9730	0
389	20250225	152600	7534355430	9730	9730	9730	9730	0
390	20250225	152500	7534355430	9730	9730	9730	9730	0
391	20250225	152400	7534355430	9730	9730	9730	9730	0
392	20250225	152300	7534355430	9730	9730	9730	9730	0
393	20250225	152200	7534355430	9730	9730	9730	9730	0
394	20250225	152100	7534355430	9730	9730	9730	9730	0
395	20250225	152000	7534355430	9730	9730	9730	9730	0
396	20250225	151900	7534355430	9730	9720	9730	9710	255
397	20250225	151800	7531876710	9730	9740	9740	9730	576
398	20250225	151700	7526270270	9740	9740	9750	9730	510
399	20250225	151600	7521303330	9740	9720	9740	9720	4040
400	20250225	151500	7482015500	9710	9720	9730	9710	866
401	20250225	151400	7473599450	9730	9730	9730	9730	62
402	20250225	151300	7472996190	9730	9730	9730	9720	793
403	20250225	151200	7465280390	9740	9720	9740	9720	269
404	20250225	151100	7462662550	9730	9730	9750	9720	278
405	20250225	151000	7459957880	9750	9730	9750	9730	36
406	20250225	150900	7459607340	9750	9720	9750	9720	175
407	20250225	150800	7457905180	9720	9710	9720	9710	1209
408	20250225	150700	7446158800	9700	9700	9720	9700	396
409	20250225	150600	7442314000	9700	9710	9710	9700	590
410	20250225	150500	7436590240	9710	9690	9710	9690	310
411	20250225	150400	7433583760	9690	9690	9690	9690	132
412	20250225	150300	7432304680	9690	9690	9690	9680	1141
413	20250225	150200	7421258870	9690	9700	9700	9690	3
414	20250225	150100	7421229790	9700	9690	9700	9680	111
415	20250225	150000	7420153920	9690	9680	9690	9680	268
416	20250225	145900	7417559670	9680	9690	9690	9680	273
417	20250225	145800	7414914940	9710	9700	9710	9680	26
418	20250225	145700	7414662870	9680	9720	9720	9680	1231
419	20250225	145600	7402728970	9720	9710	9720	9710	452
420	20250225	145500	7398339140	9700	9710	9710	9700	86
421	20250225	145400	7397504540	9720	9710	9720	9700	828
422	20250225	145300	7389469920	9710	9710	9710	9710	801
423	20250225	145200	7381692210	9720	9730	9730	9710	4591
424	20250225	145100	7337070460	9720	9740	9740	9720	768
425	20250225	145000	7329597300	9740	9750	9770	9740	997
426	20250225	144900	7319877680	9770	9760	9770	9750	567
427	20250225	144800	7314344210	9760	9760	9760	9750	357
428	20250225	144700	7310860200	9760	9760	9760	9760	42
429	20250225	144600	7310450280	9760	9760	9770	9760	146
430	20250225	144500	7309025310	9760	9760	9760	9760	35
431	20250225	144400	7308683710	9740	9760	9780	9740	1346
432	20250225	144300	7295558460	9750	9770	9790	9750	2244
433	20250225	144200	7273651950	9770	9850	9850	9770	2148
434	20250225	144100	7252587520	9850	9790	9850	9770	3530
435	20250225	144000	7217932560	9790	9790	9790	9770	1724
436	20250225	143900	7201075830	9790	9780	9790	9780	789
437	20250225	143800	7193356310	9780	9780	9780	9760	565
438	20250225	143700	7187834570	9780	9780	9790	9770	1335
439	20250225	143600	7174776980	9790	9770	9790	9770	1307
440	20250225	143500	7162004220	9770	9770	9770	9730	900
441	20250225	143400	7153238570	9770	9750	9780	9710	1290
442	20250225	143300	7140669880	9760	9780	9790	9750	812
443	20250225	143200	7132742710	9780	9800	9800	9770	117
444	20250225	143100	7131598740	9800	9780	9800	9720	1179
445	20250225	143000	7120063240	9790	9660	9790	9660	2939
446	20250225	142900	7091416440	9660	9660	9660	9650	238
447	20250225	142800	7089118860	9650	9660	9660	9650	25
448	20250225	142700	7088877600	9650	9670	9670	9650	359
449	20250225	142600	7085407290	9700	9700	9700	9700	10
450	20250225	142500	7085310290	9700	9650	9710	9650	105
451	20250225	142400	7084296170	9650	9690	9690	9650	1540
452	20250225	142300	7069398790	9690	9720	9720	9690	95
453	20250225	142200	7068475420	9700	9700	9700	9700	231
454	20250225	142100	7066234720	9730	9730	9740	9730	348
455	20250225	142000	7062848620	9730	9730	9730	9730	176
456	20250225	141900	7061136140	9730	9710	9730	9700	925
457	20250225	141800	7052140260	9740	9740	9740	9740	51
458	20250225	141700	7051643520	9740	9720	9740	9700	333
459	20250225	141600	7048405490	9700	9750	9750	9700	762
460	20250225	141500	7041004110	9750	9740	9750	9710	283
461	20250225	141400	7038252650	9740	9750	9750	9720	47
462	20250225	141300	7037794500	9750	9730	9750	9730	216
463	20250225	141200	7035688720	9720	9730	9740	9720	212
464	20250225	141100	7033623960	9700	9730	9740	9700	1800
465	20250225	141000	7016149830	9730	9740	9740	9730	146
466	20250225	140900	7014728550	9740	9710	9750	9710	430
467	20250225	140800	7010541750	9720	9700	9720	9700	356
468	20250225	140700	7007083890	9690	9690	9700	9690	214
469	20250225	140600	7005008710	9680	9680	9680	9670	31
470	20250225	140500	7004708680	9650	9660	9690	9650	263
471	20250225	140400	7002167670	9680	9680	9690	9650	1131
472	20250225	140300	6991226280	9680	9660	9680	9640	4264
473	20250225	140200	6950056790	9660	9670	9740	9610	6526
474	20250225	140100	6887125730	9670	9710	9710	9670	3925
475	20250225	140000	6849102130	9710	9710	9710	9700	1121
476	20250225	135900	6838228350	9710	9700	9710	9700	892
477	20250225	135800	6829575360	9700	9720	9730	9700	760
478	20250225	135700	6822202320	9710	9710	9710	9710	100
479	20250225	135600	6821231320	9710	9710	9720	9700	698
480	20250225	135500	6814459930	9740	9720	9740	9700	1096
481	20250225	135400	6803815250	9710	9720	9720	9710	499
482	20250225	135300	6798969470	9720	9740	9740	9710	52
483	20250225	135200	6798464230	9710	9730	9730	9710	595
484	20250225	135100	6792675840	9740	9720	9740	9710	106
485	20250225	135000	6791646390	9710	9740	9750	9710	872
486	20250225	134900	6783176830	9740	9730	9740	9720	1070
487	20250225	134800	6772773110	9740	9750	9750	9740	66
488	20250225	134700	6772129640	9750	9730	9760	9730	642
489	20250225	134600	6765876100	9740	9700	9740	9700	258
490	20250225	134500	6763373420	9700	9740	9740	9700	197
491	20250225	134400	6761460200	9740	9720	9740	9720	791
492	20250225	134300	6753771660	9690	9700	9720	9690	1252
493	20250225	134200	6741630510	9690	9740	9740	9690	1151
494	20250225	134100	6730466140	9700	9740	9770	9700	2666
495	20250225	134000	6704565520	9770	9760	9770	9730	1414
496	20250225	133900	6690789990	9770	9800	9800	9770	1057
497	20250225	133800	6680451770	9800	9800	9800	9800	268
498	20250225	133700	6677825370	9800	9790	9800	9770	1007
499	20250225	133600	6667963980	9780	9760	9780	9750	655
500	20250225	133500	6661563700	9770	9780	9780	9730	661
501	20250225	133400	6655124960	9740	9740	9800	9730	599
502	20250225	133300	6649277190	9730	9740	9770	9730	1072
503	20250225	133200	6638842520	9740	9780	9780	9740	1594
504	20250225	133100	6623274350	9760	9740	9760	9730	4094
505	20250225	133000	6583387500	9740	9790	9800	9740	2277
506	20250225	132900	6561170610	9790	9770	9790	9750	453
507	20250225	132800	6556743930	9800	9770	9800	9750	2407
508	20250225	132700	6533230790	9780	9780	9790	9770	1351
509	20250225	132600	6520018010	9780	9810	9810	9780	1379
510	20250225	132500	6506512350	9810	9810	9810	9790	956
511	20250225	132400	6497142040	9820	9840	9840	9820	1040
512	20250225	132300	6486917890	9840	9830	9850	9800	3924
513	20250225	132200	6448306490	9830	9810	9830	9790	1449
514	20250225	132100	6434090200	9810	9830	9830	9790	744
515	20250225	132000	6426787910	9830	9810	9830	9790	918
516	20250225	131900	6417781120	9810	9820	9840	9800	3101
517	20250225	131800	6387356550	9820	9850	9850	9820	374
518	20250225	131700	6383676830	9840	9800	9840	9800	704
519	20250225	131600	6376769070	9800	9840	9850	9790	2410
520	20250225	131500	6353091030	9850	9890	9910	9830	2379
521	20250225	131400	6329639330	9900	9850	9920	9850	7043
522	20250225	131300	6260115970	9850	9740	9850	9700	10742
523	20250225	131200	6155482150	9730	9770	9790	9730	8059
524	20250225	131100	6076934370	9760	9790	9810	9750	7696
525	20250225	131000	6001749680	9790	9840	9850	9780	9897
526	20250225	130900	5904708080	9830	9790	9830	9780	5435
527	20250225	130800	5851443110	9800	9830	9840	9760	12907
528	20250225	130700	5725200570	9810	9860	9890	9730	25340
529	20250225	130600	5477076670	9850	9880	9940	9830	24087
530	20250225	130500	5239059760	9880	10100	10150	9830	60115
531	20250225	130400	4639626290	10120	10120	10150	10020	32011
532	20250225	130300	4317086930	10110	10250	10320	10090	70670
533	20250225	130200	3596334560	10250	9960	10350	9940	174207
534	20250225	130100	1812853990	9960	9790	10140	9780	44687
535	20250225	130000	1366695090	9800	9850	9850	9780	3270
536	20250225	125900	1334634440	9860	9740	9860	9730	15277
537	20250225	125800	1184724760	9760	9760	9770	9720	258
538	20250225	125700	1182207000	9770	9730	9770	9710	1361
539	20250225	125600	1168936790	9700	9780	9780	9700	2380
540	20250225	125500	1145711580	9780	9690	9790	9690	7564
541	20250225	125400	1071862980	9690	9660	9690	9660	21
542	20250225	125300	1071659520	9660	9690	9690	9650	376
543	20250225	125200	1068022720	9690	9690	9690	9690	37
544	20250225	125100	1067664190	9650	9650	9650	9650	129
545	20250225	125000	1066419340	9650	9650	9650	9650	0
546	20250225	124900	1066419340	9650	9700	9710	9650	819
547	20250225	124800	1058471040	9700	9680	9700	9630	756
548	20250225	124700	1051158060	9680	9710	9710	9680	38
549	20250225	124600	1050789980	9660	9710	9710	9660	474
550	20250225	124500	1046202150	9710	9650	9710	9650	483
551	20250225	124400	1041527200	9630	9570	9720	9570	1050
552	20250225	124300	1031373890	9560	9580	9580	9560	729
553	20250225	124200	1024399730	9570	9570	9570	9570	40
554	20250225	124100	1024016930	9560	9610	9610	9550	3972
555	20250225	124000	985968110	9610	9610	9610	9610	55
556	20250225	123900	985439560	9610	9610	9610	9610	20
557	20250225	123800	985247360	9660	9660	9660	9660	36
558	20250225	123700	984899600	9600	9650	9650	9600	3424
559	20250225	123600	951981730	9650	9670	9670	9650	1208
560	20250225	123500	940316310	9680	9680	9680	9680	16
561	20250225	123400	940161430	9680	9680	9680	9680	20
562	20250225	123300	939967830	9670	9670	9670	9670	31
563	20250225	123200	939668060	9690	9690	9690	9690	83
564	20250225	123100	938863790	9690	9670	9690	9670	349
565	20250225	123000	935485260	9670	9700	9700	9670	1423
566	20250225	122900	921714120	9690	9700	9700	9690	68
567	20250225	122800	921054920	9690	9690	9690	9690	193
568	20250225	122700	919184750	9690	9690	9690	9690	109
569	20250225	122600	918128540	9690	9700	9700	9690	403
570	20250225	122500	914219940	9710	9710	9710	9710	41
571	20250225	122400	913821830	9710	9730	9730	9710	724
572	20250225	122300	906791590	9750	9730	9750	9730	67
573	20250225	122200	906139560	9750	9760	9760	9730	339
574	20250225	122100	902834310	9760	9730	9760	9730	1265
575	20250225	122000	890503420	9700	9740	9740	9680	1406
576	20250225	121900	876815980	9750	9700	9750	9690	1190
577	20250225	121800	865256410	9690	9700	9700	9690	168
578	20250225	121700	863628310	9690	9730	9730	9690	488
579	20250225	121600	858887340	9730	9730	9730	9710	687
580	20250225	121500	852211280	9710	9690	9710	9680	1113
581	20250225	121400	841418490	9680	9680	9680	9680	390
582	20250225	121300	837643290	9680	9680	9680	9680	243
583	20250225	121200	835291050	9680	9690	9690	9680	242
584	20250225	121100	832947490	9680	9680	9680	9680	544
585	20250225	121000	827681570	9680	9640	9680	9630	1008
586	20250225	120900	817968490	9630	9670	9690	9630	4690
587	20250225	120800	772719000	9670	9760	9760	9640	2969
588	20250225	120700	743931840	9760	9710	9770	9710	1945
589	20250225	120600	724964840	9680	9700	9700	9680	521
590	20250225	120500	719916800	9700	9720	9730	9700	574
591	20250225	120400	714335070	9720	9730	9750	9680	2600
592	20250225	120300	689083580	9730	9780	9790	9730	3822
593	20250225	120200	651765350	9780	9740	9800	9680	9848
594	20250225	120100	555632980	9740	9680	9770	9660	5992
595	20250225	120000	497361640	9670	9620	9720	9620	4212
596	20250225	115900	456671960	9620	9570	9620	9570	1660
597	20250225	115800	440733400	9550	9550	9550	9550	50
598	20250225	115700	440255900	9550	9550	9550	9550	23
599	20250225	115600	440036250	9550	9550	9550	9550	0
600	20250225	115500	440036250	9550	9550	9550	9550	0
601	20250225	115400	440036250	9550	9550	9550	9550	53
602	20250225	115300	439530100	9560	9550	9560	9550	295
603	20250225	115200	436710850	9550	9550	9550	9550	2
604	20250225	115100	436691750	9550	9550	9550	9550	0
605	20250225	115000	436691750	9550	9550	9550	9550	100
606	20250225	114900	435736750	9560	9560	9560	9560	1
607	20250225	114800	435727190	9550	9550	9550	9550	0
608	20250225	114700	435727190	9550	9540	9550	9540	225
609	20250225	114600	433579660	9560	9560	9560	9560	0
610	20250225	114500	433579660	9560	9560	9560	9560	0
611	20250225	114400	433579660	9560	9560	9560	9560	0
612	20250225	114300	433579660	9560	9560	9560	9560	0
613	20250225	114200	433579660	9560	9560	9560	9560	0
614	20250225	114100	433579660	9560	9550	9560	9550	1066
615	20250225	114000	423397930	9550	9550	9550	9550	57
616	20250225	113900	422853580	9550	9550	9550	9550	0
617	20250225	113800	422853580	9550	9550	9550	9550	6
618	20250225	113700	422796280	9550	9550	9550	9550	51
619	20250225	113600	422309230	9560	9560	9560	9560	0
620	20250225	113500	422309230	9560	9560	9560	9560	9
621	20250225	113400	422223190	9560	9560	9560	9560	31
622	20250225	113300	421926830	9560	9560	9560	9560	36
623	20250225	113200	421582670	9560	9560	9560	9560	0
624	20250225	113100	421582670	9560	9560	9560	9560	44
625	20250225	113000	421162030	9540	9560	9560	9540	81
626	20250225	112900	420388690	9550	9550	9550	9550	21
627	20250225	112800	420188140	9550	9550	9550	9550	0
628	20250225	112700	420188140	9550	9550	9550	9550	0
629	20250225	112600	420188140	9550	9550	9550	9550	0
630	20250225	112500	420188140	9550	9550	9550	9550	0
631	20250225	112400	420188140	9550	9560	9580	9550	724
632	20250225	112300	413266220	9570	9570	9570	9570	46
633	20250225	112200	412826000	9560	9560	9560	9560	30
634	20250225	112100	412539200	9560	9560	9560	9560	10
635	20250225	112000	412443600	9560	9560	9560	9560	251
636	20250225	111900	410044040	9560	9560	9560	9560	68
637	20250225	111800	409393960	9560	9560	9560	9560	8
638	20250225	111700	409317480	9560	9560	9560	9560	0
639	20250225	111600	409317480	9560	9560	9560	9560	0
640	20250225	111500	409317480	9560	9560	9560	9560	0
641	20250225	111400	409317480	9560	9560	9560	9560	272
642	20250225	111300	406717160	9590	9600	9600	9560	299
643	20250225	111200	403853690	9600	9610	9610	9600	433
644	20250225	111100	399694970	9610	9610	9620	9610	367
645	20250225	111000	396167020	9610	9600	9610	9590	357
646	20250225	110900	392738880	9600	9570	9600	9570	664
647	20250225	110800	386371050	9570	9560	9570	9560	139
648	20250225	110700	385041650	9550	9550	9550	9550	341
649	20250225	110600	381785100	9550	9530	9550	9530	126
650	20250225	110500	380583760	9530	9530	9530	9530	1
651	20250225	110400	380574230	9540	9540	9540	9540	8
652	20250225	110300	380497910	9540	9540	9540	9540	2
653	20250225	110200	380478830	9540	9540	9540	9540	1
654	20250225	110100	380469290	9540	9530	9540	9530	158
655	20250225	110000	378962130	9530	9530	9530	9530	8
656	20250225	105900	378885890	9530	9530	9530	9530	0
657	20250225	105800	378885890	9530	9530	9530	9530	133
658	20250225	105700	377618400	9530	9530	9530	9530	50
659	20250225	105600	377141900	9520	9520	9520	9520	91
660	20250225	105500	376275580	9510	9510	9510	9510	0
661	20250225	105400	376275580	9510	9510	9510	9510	0
662	20250225	105300	376275580	9510	9510	9510	9510	356
663	20250225	105200	372890020	9480	9490	9490	9480	210
664	20250225	105100	370898660	9480	9480	9480	9480	0
665	20250225	105000	370898660	9480	9480	9480	9480	0
666	20250225	104900	370898660	9480	9480	9480	9480	0
667	20250225	104800	370898660	9480	9480	9480	9480	1
668	20250225	104700	370889180	9480	9480	9480	9480	0
669	20250225	104600	370889180	9480	9480	9480	9480	0
670	20250225	104500	370889180	9480	9480	9480	9480	0
671	20250225	104400	370889180	9480	9480	9480	9480	11
672	20250225	104300	370784900	9480	9480	9480	9470	92
673	20250225	104200	369913050	9480	9480	9480	9480	40
674	20250225	104100	369533850	9480	9480	9480	9480	50
675	20250225	104000	369059850	9480	9480	9480	9480	0
676	20250225	103900	369059850	9480	9480	9480	9480	97
677	20250225	103800	368140290	9480	9480	9480	9480	5
678	20250225	103700	368092890	9480	9480	9480	9480	0
679	20250225	103600	368092890	9480	9480	9480	9480	159
680	20250225	103500	366585570	9480	9480	9480	9480	12
681	20250225	103400	366471810	9480	9480	9480	9480	158
682	20250225	103300	364973970	9480	9480	9480	9480	0
683	20250225	103200	364973970	9480	9480	9480	9480	0
684	20250225	103100	364973970	9480	9480	9480	9480	388
685	20250225	103000	361295730	9480	9480	9480	9480	41
686	20250225	102900	360907050	9510	9480	9510	9480	12
687	20250225	102800	360792960	9480	9480	9480	9480	0
688	20250225	102700	360792960	9480	9480	9480	9480	96
689	20250225	102600	359882880	9480	9480	9480	9480	91
690	20250225	102500	359020200	9470	9470	9470	9470	0
691	20250225	102400	359020200	9470	9510	9510	9470	105
692	20250225	102300	358024770	9510	9510	9510	9510	10
693	20250225	102200	357929670	9510	9510	9510	9510	110
694	20250225	102100	356883570	9510	9510	9510	9510	105
695	20250225	102000	355885020	9510	9510	9510	9510	0
696	20250225	101900	355885020	9510	9510	9510	9510	3
697	20250225	101800	355856490	9510	9510	9510	9510	0
698	20250225	101700	355856490	9510	9510	9510	9510	200
699	20250225	101600	353954490	9510	9510	9510	9510	0
700	20250225	101500	353954490	9510	9520	9520	9510	105
701	20250225	101400	352955890	9460	9460	9460	9460	13
702	20250225	101300	352832910	9450	9500	9500	9450	1620
703	20250225	101200	337498750	9500	9500	9500	9500	0
704	20250225	101100	337498750	9500	9500	9500	9500	31
705	20250225	101000	337204250	9500	9500	9500	9500	10
706	20250225	100900	337109250	9520	9520	9520	9520	166
707	20250225	100800	335528930	9520	9520	9520	9520	1
708	20250225	100700	335519410	9520	9520	9520	9520	24
709	20250225	100600	335290930	9510	9520	9520	9510	246
710	20250225	100500	332949360	9520	9510	9520	9510	16
711	20250225	100400	332797080	9500	9500	9500	9500	6
712	20250225	100300	332740080	9510	9510	9510	9510	10
713	20250225	100200	332644980	9500	9500	9510	9500	42
714	20250225	100100	332245960	9500	9500	9500	9500	39
715	20250225	100000	331875460	9480	9480	9480	9480	8
716	20250225	095900	331799620	9470	9500	9500	9470	130
717	20250225	095800	330565030	9500	9500	9500	9500	39
718	20250225	095700	330194530	9500	9500	9500	9500	315
719	20250225	095600	327202030	9490	9490	9490	9490	1
720	20250225	095500	327192540	9490	9490	9490	9490	0
721	20250225	095400	327192540	9490	9490	9490	9490	19
722	20250225	095300	327012230	9490	9490	9490	9490	72
723	20250225	095200	326328950	9490	9460	9490	9460	5
724	20250225	095100	326281560	9460	9460	9460	9460	2
725	20250225	095000	326262640	9460	9460	9460	9460	0
726	20250225	094900	326262640	9460	9490	9490	9460	41
727	20250225	094800	325873580	9460	9460	9460	9460	106
728	20250225	094700	324870820	9480	9480	9480	9480	0
729	20250225	094600	324870820	9480	9480	9480	9480	100
730	20250225	094500	323922820	9500	9500	9500	9500	6
731	20250225	094400	323865820	9480	9480	9480	9480	155
732	20250225	094300	322396420	9450	9450	9450	9450	36
733	20250225	094200	322056220	9460	9460	9460	9460	469
734	20250225	094100	317619480	9480	9470	9480	9460	373
735	20250225	094000	314089990	9470	9470	9470	9470	689
736	20250225	093900	307565160	9480	9480	9480	9480	28
737	20250225	093800	307299720	9480	9480	9480	9480	2
738	20250225	093700	307280760	9480	9480	9480	9480	145
739	20250225	093600	305906160	9480	9480	9480	9480	75
740	20250225	093500	305195160	9480	9480	9480	9480	1
741	20250225	093400	305185680	9480	9480	9480	9470	3611
742	20250225	093300	270954920	9480	9510	9510	9480	1083
743	20250225	093200	260666090	9520	9520	9520	9520	0
744	20250225	093100	260666090	9520	9520	9520	9520	0
745	20250225	093000	260666090	9520	9550	9550	9520	553
746	20250225	092900	255397340	9540	9540	9540	9540	29
747	20250225	092800	255120680	9530	9530	9530	9530	0
748	20250225	092700	255120680	9530	9550	9550	9530	673
749	20250225	092600	248697470	9570	9570	9570	9570	5
750	20250225	092500	248649620	9570	9570	9580	9540	471
751	20250225	092400	244142050	9540	9550	9550	9540	211
752	20250225	092300	242127720	9550	9580	9580	9550	92
753	20250225	092200	241248700	9540	9540	9540	9540	120
754	20250225	092100	240103900	9540	9580	9580	9540	1638
755	20250225	092000	224437000	9570	9610	9610	9560	1938
756	20250225	091900	205868030	9620	9600	9630	9600	1327
757	20250225	091800	193113420	9600	9560	9600	9560	409
758	20250225	091700	189195770	9560	9590	9590	9560	119
759	20250225	091600	188057830	9560	9600	9600	9560	300
760	20250225	091500	185180840	9600	9610	9610	9600	92
761	20250225	091400	184297140	9610	9570	9610	9530	411
762	20250225	091300	180365090	9570	9560	9570	9560	2656
763	20250225	091200	154950250	9560	9620	9630	9560	2043
764	20250225	091100	135325990	9620	9530	9620	9530	2153
765	20250225	091000	114681820	9530	9590	9590	9530	558
766	20250225	090900	109346010	9590	9550	9610	9550	2441
767	20250225	090800	85962040	9510	9530	9570	9510	640
768	20250225	090700	79853340	9530	9590	9590	9530	885
769	20250225	090600	71389210	9590	9440	9590	9440	1297
770	20250225	090500	59081390	9450	9450	9490	9440	901
771	20250225	090400	50563600	9450	9450	9450	9450	0
772	20250225	090300	50563600	9450	9440	9450	9440	400
773	20250225	090200	46784950	9440	9430	9440	9390	1680
774	20250225	090100	30991720	9440	9500	9530	9440	896
775	20250225	090000	22469470	9550	9440	9570	9440	1794