KissMeData/465770/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	215900	1794416300	9200	9200	9200	9200	3375
3	20250225	215800	1794416300	9200	9200	9200	9200	0
4	20250225	215700	1794416300	9200	9200	9200	9200	0
5	20250225	215600	1794416300	9200	9200	9200	9200	0
6	20250225	215500	1794416300	9200	9200	9200	9200	0
7	20250225	215400	1794416300	9200	9200	9200	9200	0
8	20250225	215300	1794416300	9200	9200	9200	9200	0
9	20250225	215200	1794416300	9200	9200	9200	9200	0
10	20250225	215100	1794416300	9200	9200	9200	9200	0
11	20250225	215000	1794416300	9200	9200	9200	9200	0
12	20250225	214900	1794416300	9200	9200	9200	9200	0
13	20250225	214800	1794416300	9200	9200	9200	9200	0
14	20250225	214700	1794416300	9200	9200	9200	9200	0
15	20250225	214600	1794416300	9200	9200	9200	9200	0
16	20250225	214500	1794416300	9200	9200	9200	9200	0
17	20250225	214400	1794416300	9200	9200	9200	9200	0
18	20250225	214300	1794416300	9200	9200	9200	9200	0
19	20250225	214200	1794416300	9200	9200	9200	9200	0
20	20250225	214100	1794416300	9200	9200	9200	9200	0
21	20250225	214000	1794416300	9200	9200	9200	9200	0
22	20250225	213900	1794416300	9200	9200	9200	9200	0
23	20250225	213800	1794416300	9200	9200	9200	9200	0
24	20250225	213700	1794416300	9200	9200	9200	9200	0
25	20250225	213600	1794416300	9200	9200	9200	9200	0
26	20250225	213500	1794416300	9200	9200	9200	9200	0
27	20250225	213400	1794416300	9200	9200	9200	9200	0
28	20250225	213300	1794416300	9200	9200	9200	9200	0
29	20250225	213200	1794416300	9200	9200	9200	9200	0
30	20250225	213100	1794416300	9200	9200	9200	9200	0
31	20250225	213000	1794416300	9200	9200	9200	9200	0
32	20250225	212900	1794416300	9200	9200	9200	9200	3375
33	20250225	212800	1794416300	9200	9200	9200	9200	0
34	20250225	212700	1794416300	9200	9200	9200	9200	0
35	20250225	212600	1794416300	9200	9200	9200	9200	0
36	20250225	212500	1794416300	9200	9200	9200	9200	0
37	20250225	212400	1794416300	9200	9200	9200	9200	0
38	20250225	212300	1794416300	9200	9200	9200	9200	0
39	20250225	212200	1794416300	9200	9200	9200	9200	0
40	20250225	212100	1794416300	9200	9200	9200	9200	0
41	20250225	212000	1794416300	9200	9200	9200	9200	0
42	20250225	211900	1794416300	9200	9200	9200	9200	0
43	20250225	211800	1794416300	9200	9200	9200	9200	0
44	20250225	211700	1794416300	9200	9200	9200	9200	0
45	20250225	211600	1794416300	9200	9200	9200	9200	0
46	20250225	211500	1794416300	9200	9200	9200	9200	0
47	20250225	211400	1794416300	9200	9200	9200	9200	0
48	20250225	211300	1794416300	9200	9200	9200	9200	0
49	20250225	211200	1794416300	9200	9200	9200	9200	0
50	20250225	211100	1794416300	9200	9200	9200	9200	0
51	20250225	211000	1794416300	9200	9200	9200	9200	0
52	20250225	210900	1794416300	9200	9200	9200	9200	0
53	20250225	210800	1794416300	9200	9200	9200	9200	0
54	20250225	210700	1794416300	9200	9200	9200	9200	0
55	20250225	210600	1794416300	9200	9200	9200	9200	0
56	20250225	210500	1794416300	9200	9200	9200	9200	0
57	20250225	210400	1794416300	9200	9200	9200	9200	0
58	20250225	210300	1794416300	9200	9200	9200	9200	0
59	20250225	210200	1794416300	9200	9200	9200	9200	0
60	20250225	210100	1794416300	9200	9200	9200	9200	0
61	20250225	210000	1794416300	9200	9200	9200	9200	0
62	20250225	205900	1794416300	9200	9200	9200	9200	3375
63	20250225	205800	1794416300	9200	9200	9200	9200	0
64	20250225	205700	1794416300	9200	9200	9200	9200	0
65	20250225	205600	1794416300	9200	9200	9200	9200	0
66	20250225	205500	1794416300	9200	9200	9200	9200	0
67	20250225	205400	1794416300	9200	9200	9200	9200	0
68	20250225	205300	1794416300	9200	9200	9200	9200	0
69	20250225	205200	1794416300	9200	9200	9200	9200	0
70	20250225	205100	1794416300	9200	9200	9200	9200	0
71	20250225	205000	1794416300	9200	9200	9200	9200	0
72	20250225	204900	1794416300	9200	9200	9200	9200	0
73	20250225	204800	1794416300	9200	9200	9200	9200	0
74	20250225	204700	1794416300	9200	9200	9200	9200	0
75	20250225	204600	1794416300	9200	9200	9200	9200	0
76	20250225	204500	1794416300	9200	9200	9200	9200	0
77	20250225	204400	1794416300	9200	9200	9200	9200	0
78	20250225	204300	1794416300	9200	9200	9200	9200	0
79	20250225	204200	1794416300	9200	9200	9200	9200	0
80	20250225	204100	1794416300	9200	9200	9200	9200	0
81	20250225	204000	1794416300	9200	9200	9200	9200	0
82	20250225	203900	1794416300	9200	9200	9200	9200	0
83	20250225	203800	1794416300	9200	9200	9200	9200	0
84	20250225	203700	1794416300	9200	9200	9200	9200	0
85	20250225	203600	1794416300	9200	9200	9200	9200	0
86	20250225	203500	1794416300	9200	9200	9200	9200	0
87	20250225	203400	1794416300	9200	9200	9200	9200	0
88	20250225	203300	1794416300	9200	9200	9200	9200	0
89	20250225	203200	1794416300	9200	9200	9200	9200	0
90	20250225	203100	1794416300	9200	9200	9200	9200	0
91	20250225	203000	1794416300	9200	9200	9200	9200	0
92	20250225	202900	1794416300	9200	9200	9200	9200	3375
93	20250225	202800	1794416300	9200	9200	9200	9200	0
94	20250225	202700	1794416300	9200	9200	9200	9200	0
95	20250225	202600	1794416300	9200	9200	9200	9200	0
96	20250225	202500	1794416300	9200	9200	9200	9200	0
97	20250225	202400	1794416300	9200	9200	9200	9200	0
98	20250225	202300	1794416300	9200	9200	9200	9200	0
99	20250225	202200	1794416300	9200	9200	9200	9200	0
100	20250225	202100	1794416300	9200	9200	9200	9200	0
101	20250225	202000	1794416300	9200	9200	9200	9200	0
102	20250225	201900	1794416300	9200	9200	9200	9200	0
103	20250225	201800	1794416300	9200	9200	9200	9200	0
104	20250225	201700	1794416300	9200	9200	9200	9200	0
105	20250225	201600	1794416300	9200	9200	9200	9200	0
106	20250225	201500	1794416300	9200	9200	9200	9200	0
107	20250225	201400	1794416300	9200	9200	9200	9200	0
108	20250225	201300	1794416300	9200	9200	9200	9200	0
109	20250225	201200	1794416300	9200	9200	9200	9200	0
110	20250225	201100	1794416300	9200	9200	9200	9200	0
111	20250225	201000	1794416300	9200	9200	9200	9200	0
112	20250225	200900	1794416300	9200	9200	9200	9200	0
113	20250225	200800	1794416300	9200	9200	9200	9200	0
114	20250225	200700	1794416300	9200	9200	9200	9200	0
115	20250225	200600	1794416300	9200	9200	9200	9200	0
116	20250225	200500	1794416300	9200	9200	9200	9200	0
117	20250225	200400	1794416300	9200	9200	9200	9200	0
118	20250225	200300	1794416300	9200	9200	9200	9200	0
119	20250225	200200	1794416300	9200	9200	9200	9200	0
120	20250225	200100	1794416300	9200	9200	9200	9200	0
121	20250225	200000	1794416300	9200	9200	9200	9200	0
122	20250225	195900	1794416300	9200	9200	9200	9200	3375
123	20250225	195800	1794416300	9200	9200	9200	9200	0
124	20250225	195700	1794416300	9200	9200	9200	9200	0
125	20250225	195600	1794416300	9200	9200	9200	9200	0
126	20250225	195500	1794416300	9200	9200	9200	9200	0
127	20250225	195400	1794416300	9200	9200	9200	9200	0
128	20250225	195300	1794416300	9200	9200	9200	9200	0
129	20250225	195200	1794416300	9200	9200	9200	9200	0
130	20250225	195100	1794416300	9200	9200	9200	9200	0
131	20250225	195000	1794416300	9200	9200	9200	9200	0
132	20250225	194900	1794416300	9200	9200	9200	9200	0
133	20250225	194800	1794416300	9200	9200	9200	9200	0
134	20250225	194700	1794416300	9200	9200	9200	9200	0
135	20250225	194600	1794416300	9200	9200	9200	9200	0
136	20250225	194500	1794416300	9200	9200	9200	9200	0
137	20250225	194400	1794416300	9200	9200	9200	9200	0
138	20250225	194300	1794416300	9200	9200	9200	9200	0
139	20250225	194200	1794416300	9200	9200	9200	9200	0
140	20250225	194100	1794416300	9200	9200	9200	9200	0
141	20250225	194000	1794416300	9200	9200	9200	9200	0
142	20250225	193900	1794416300	9200	9200	9200	9200	0
143	20250225	193800	1794416300	9200	9200	9200	9200	0
144	20250225	193700	1794416300	9200	9200	9200	9200	0
145	20250225	193600	1794416300	9200	9200	9200	9200	0
146	20250225	193500	1794416300	9200	9200	9200	9200	0
147	20250225	193400	1794416300	9200	9200	9200	9200	0
148	20250225	193300	1794416300	9200	9200	9200	9200	0
149	20250225	193200	1794416300	9200	9200	9200	9200	0
150	20250225	193100	1794416300	9200	9200	9200	9200	0
151	20250225	193000	1794416300	9200	9200	9200	9200	0
152	20250225	192900	1794416300	9200	9200	9200	9200	3375
153	20250225	192800	1794416300	9200	9200	9200	9200	0
154	20250225	192700	1794416300	9200	9200	9200	9200	0
155	20250225	192600	1794416300	9200	9200	9200	9200	0
156	20250225	192500	1794416300	9200	9200	9200	9200	0
157	20250225	192400	1794416300	9200	9200	9200	9200	0
158	20250225	192300	1794416300	9200	9200	9200	9200	0
159	20250225	192200	1794416300	9200	9200	9200	9200	0
160	20250225	192100	1794416300	9200	9200	9200	9200	0
161	20250225	192000	1794416300	9200	9200	9200	9200	0
162	20250225	191900	1794416300	9200	9200	9200	9200	0
163	20250225	191800	1794416300	9200	9200	9200	9200	0
164	20250225	191700	1794416300	9200	9200	9200	9200	0
165	20250225	191600	1794416300	9200	9200	9200	9200	0
166	20250225	191500	1794416300	9200	9200	9200	9200	0
167	20250225	191400	1794416300	9200	9200	9200	9200	0
168	20250225	191300	1794416300	9200	9200	9200	9200	0
169	20250225	191200	1794416300	9200	9200	9200	9200	0
170	20250225	191100	1794416300	9200	9200	9200	9200	0
171	20250225	191000	1794416300	9200	9200	9200	9200	0
172	20250225	190900	1794416300	9200	9200	9200	9200	0
173	20250225	190800	1794416300	9200	9200	9200	9200	0
174	20250225	190700	1794416300	9200	9200	9200	9200	0
175	20250225	190600	1794416300	9200	9200	9200	9200	0
176	20250225	190500	1794416300	9200	9200	9200	9200	0
177	20250225	190400	1794416300	9200	9200	9200	9200	0
178	20250225	190300	1794416300	9200	9200	9200	9200	0
179	20250225	190200	1794416300	9200	9200	9200	9200	0
180	20250225	190100	1794416300	9200	9200	9200	9200	0
181	20250225	190000	1794416300	9200	9200	9200	9200	0
182	20250225	185900	1794416300	9200	9200	9200	9200	3375
183	20250225	185800	1794416300	9200	9200	9200	9200	0
184	20250225	185700	1794416300	9200	9200	9200	9200	0
185	20250225	185600	1794416300	9200	9200	9200	9200	0
186	20250225	185500	1794416300	9200	9200	9200	9200	0
187	20250225	185400	1794416300	9200	9200	9200	9200	0
188	20250225	185300	1794416300	9200	9200	9200	9200	0
189	20250225	185200	1794416300	9200	9200	9200	9200	0
190	20250225	185100	1794416300	9200	9200	9200	9200	0
191	20250225	185000	1794416300	9200	9200	9200	9200	0
192	20250225	184900	1794416300	9200	9200	9200	9200	0
193	20250225	184800	1794416300	9200	9200	9200	9200	0
194	20250225	184700	1794416300	9200	9200	9200	9200	0
195	20250225	184600	1794416300	9200	9200	9200	9200	0
196	20250225	184500	1794416300	9200	9200	9200	9200	0
197	20250225	184400	1794416300	9200	9200	9200	9200	0
198	20250225	184300	1794416300	9200	9200	9200	9200	0
199	20250225	184200	1794416300	9200	9200	9200	9200	0
200	20250225	184100	1794416300	9200	9200	9200	9200	0
201	20250225	184000	1794416300	9200	9200	9200	9200	0
202	20250225	183900	1794416300	9200	9200	9200	9200	0
203	20250225	183800	1794416300	9200	9200	9200	9200	0
204	20250225	183700	1794416300	9200	9200	9200	9200	0
205	20250225	183600	1794416300	9200	9200	9200	9200	0
206	20250225	183500	1794416300	9200	9200	9200	9200	0
207	20250225	183400	1794416300	9200	9200	9200	9200	0
208	20250225	183300	1794416300	9200	9200	9200	9200	0
209	20250225	183200	1794416300	9200	9200	9200	9200	0
210	20250225	183100	1794416300	9200	9200	9200	9200	0
211	20250225	183000	1794416300	9200	9200	9200	9200	0
212	20250225	182900	1794416300	9200	9200	9200	9200	3375
213	20250225	182800	1794416300	9200	9200	9200	9200	0
214	20250225	182700	1794416300	9200	9200	9200	9200	0
215	20250225	182600	1794416300	9200	9200	9200	9200	0
216	20250225	182500	1794416300	9200	9200	9200	9200	0
217	20250225	182400	1794416300	9200	9200	9200	9200	0
218	20250225	182300	1794416300	9200	9200	9200	9200	0
219	20250225	182200	1794416300	9200	9200	9200	9200	0
220	20250225	182100	1794416300	9200	9200	9200	9200	0
221	20250225	182000	1794416300	9200	9200	9200	9200	0
222	20250225	181900	1794416300	9200	9200	9200	9200	0
223	20250225	181800	1794416300	9200	9200	9200	9200	0
224	20250225	181700	1794416300	9200	9200	9200	9200	0
225	20250225	181600	1794416300	9200	9200	9200	9200	0
226	20250225	181500	1794416300	9200	9200	9200	9200	0
227	20250225	181400	1794416300	9200	9200	9200	9200	0
228	20250225	181300	1794416300	9200	9200	9200	9200	0
229	20250225	181200	1794416300	9200	9200	9200	9200	0
230	20250225	181100	1794416300	9200	9200	9200	9200	0
231	20250225	181000	1794416300	9200	9200	9200	9200	0
232	20250225	180900	1794416300	9200	9200	9200	9200	0
233	20250225	180800	1794416300	9200	9200	9200	9200	0
234	20250225	180700	1794416300	9200	9200	9200	9200	0
235	20250225	180600	1794416300	9200	9200	9200	9200	0
236	20250225	180500	1794416300	9200	9200	9200	9200	0
237	20250225	180400	1794416300	9200	9200	9200	9200	0
238	20250225	180300	1794416300	9200	9200	9200	9200	0
239	20250225	180200	1794416300	9200	9200	9200	9200	0
240	20250225	180100	1794416300	9200	9200	9200	9200	0
241	20250225	180000	1794416300	9200	9200	9200	9200	0
242	20250225	175900	1794416300	9200	9200	9200	9200	3375
243	20250225	175800	1794416300	9200	9200	9200	9200	0
244	20250225	175700	1794416300	9200	9200	9200	9200	0
245	20250225	175600	1794416300	9200	9200	9200	9200	0
246	20250225	175500	1794416300	9200	9200	9200	9200	0
247	20250225	175400	1794416300	9200	9200	9200	9200	0
248	20250225	175300	1794416300	9200	9200	9200	9200	0
249	20250225	175200	1794416300	9200	9200	9200	9200	0
250	20250225	175100	1794416300	9200	9200	9200	9200	0
251	20250225	175000	1794416300	9200	9200	9200	9200	0
252	20250225	174900	1794416300	9200	9200	9200	9200	0
253	20250225	174800	1794416300	9200	9200	9200	9200	0
254	20250225	174700	1794416300	9200	9200	9200	9200	0
255	20250225	174600	1794416300	9200	9200	9200	9200	0
256	20250225	174500	1794416300	9200	9200	9200	9200	0
257	20250225	174400	1794416300	9200	9200	9200	9200	0
258	20250225	174300	1794416300	9200	9200	9200	9200	0
259	20250225	174200	1794416300	9200	9200	9200	9200	0
260	20250225	174100	1794416300	9200	9200	9200	9200	0
261	20250225	174000	1794416300	9200	9200	9200	9200	0
262	20250225	173900	1794416300	9200	9200	9200	9200	0
263	20250225	173800	1794416300	9200	9200	9200	9200	0
264	20250225	173700	1794416300	9200	9200	9200	9200	0
265	20250225	173600	1794416300	9200	9200	9200	9200	0
266	20250225	173500	1794416300	9200	9200	9200	9200	0
267	20250225	173400	1794416300	9200	9200	9200	9200	0
268	20250225	173300	1794416300	9200	9200	9200	9200	0
269	20250225	173200	1794416300	9200	9200	9200	9200	0
270	20250225	173100	1794416300	9200	9200	9200	9200	0
271	20250225	173000	1794416300	9200	9200	9200	9200	0
272	20250225	172900	1794416300	9200	9200	9200	9200	3375
273	20250225	172800	1794416300	9200	9200	9200	9200	0
274	20250225	172700	1794416300	9200	9200	9200	9200	0
275	20250225	172600	1794416300	9200	9200	9200	9200	0
276	20250225	172500	1794416300	9200	9200	9200	9200	0
277	20250225	172400	1794416300	9200	9200	9200	9200	0
278	20250225	172300	1794416300	9200	9200	9200	9200	0
279	20250225	172200	1794416300	9200	9200	9200	9200	0
280	20250225	172100	1794416300	9200	9200	9200	9200	0
281	20250225	172000	1794416300	9200	9200	9200	9200	0
282	20250225	171900	1794416300	9200	9200	9200	9200	0
283	20250225	171800	1794416300	9200	9200	9200	9200	0
284	20250225	171700	1794416300	9200	9200	9200	9200	0
285	20250225	171600	1794416300	9200	9200	9200	9200	0
286	20250225	171500	1794416300	9200	9200	9200	9200	0
287	20250225	171400	1794416300	9200	9200	9200	9200	0
288	20250225	171300	1794416300	9200	9200	9200	9200	0
289	20250225	171200	1794416300	9200	9200	9200	9200	0
290	20250225	171100	1794416300	9200	9200	9200	9200	0
291	20250225	171000	1794416300	9200	9200	9200	9200	0
292	20250225	170900	1794416300	9200	9200	9200	9200	0
293	20250225	170800	1794416300	9200	9200	9200	9200	0
294	20250225	170700	1794416300	9200	9200	9200	9200	0
295	20250225	170600	1794416300	9200	9200	9200	9200	0
296	20250225	170500	1794416300	9200	9200	9200	9200	0
297	20250225	170400	1794416300	9200	9200	9200	9200	0
298	20250225	170300	1794416300	9200	9200	9200	9200	0
299	20250225	170200	1794416300	9200	9200	9200	9200	0
300	20250225	170100	1794416300	9200	9200	9200	9200	0
301	20250225	170000	1794416300	9200	9200	9200	9200	0
302	20250225	165900	1794416300	9200	9200	9200	9200	3375
303	20250225	165800	1794416300	9200	9200	9200	9200	0
304	20250225	165700	1794416300	9200	9200	9200	9200	0
305	20250225	165600	1794416300	9200	9200	9200	9200	0
306	20250225	165500	1794416300	9200	9200	9200	9200	0
307	20250225	165400	1794416300	9200	9200	9200	9200	0
308	20250225	165300	1794416300	9200	9200	9200	9200	0
309	20250225	165200	1794416300	9200	9200	9200	9200	0
310	20250225	165100	1794416300	9200	9200	9200	9200	0
311	20250225	165000	1794416300	9200	9200	9200	9200	0
312	20250225	164900	1794416300	9200	9200	9200	9200	0
313	20250225	164800	1794416300	9200	9200	9200	9200	0
314	20250225	164700	1794416300	9200	9200	9200	9200	0
315	20250225	164600	1794416300	9200	9200	9200	9200	0
316	20250225	164500	1794416300	9200	9200	9200	9200	0
317	20250225	164400	1794416300	9200	9200	9200	9200	0
318	20250225	164300	1794416300	9200	9200	9200	9200	0
319	20250225	164200	1794416300	9200	9200	9200	9200	0
320	20250225	164100	1794416300	9200	9200	9200	9200	0
321	20250225	164000	1794416300	9200	9200	9200	9200	0
322	20250225	163900	1794416300	9200	9200	9200	9200	0
323	20250225	163800	1794416300	9200	9200	9200	9200	0
324	20250225	163700	1794416300	9200	9200	9200	9200	0
325	20250225	163600	1794416300	9200	9200	9200	9200	0
326	20250225	163500	1794416300	9200	9200	9200	9200	0
327	20250225	163400	1794416300	9200	9200	9200	9200	0
328	20250225	163300	1794416300	9200	9200	9200	9200	0
329	20250225	163200	1794416300	9200	9200	9200	9200	0
330	20250225	163100	1794416300	9200	9200	9200	9200	0
331	20250225	163000	1794416300	9200	9200	9200	9200	0
332	20250225	162900	1794416300	9200	9200	9200	9200	3375
333	20250225	162800	1794416300	9200	9200	9200	9200	0
334	20250225	162700	1794416300	9200	9200	9200	9200	0
335	20250225	162600	1794416300	9200	9200	9200	9200	0
336	20250225	162500	1794416300	9200	9200	9200	9200	0
337	20250225	162400	1794416300	9200	9200	9200	9200	0
338	20250225	162300	1794416300	9200	9200	9200	9200	0
339	20250225	162200	1794416300	9200	9200	9200	9200	0
340	20250225	162100	1794416300	9200	9200	9200	9200	0
341	20250225	162000	1794416300	9200	9200	9200	9200	0
342	20250225	161900	1794416300	9200	9200	9200	9200	0
343	20250225	161800	1794416300	9200	9200	9200	9200	0
344	20250225	161700	1794416300	9200	9200	9200	9200	0
345	20250225	161600	1794416300	9200	9200	9200	9200	0
346	20250225	161500	1794416300	9200	9200	9200	9200	0
347	20250225	161400	1794416300	9200	9200	9200	9200	0
348	20250225	161300	1794416300	9200	9200	9200	9200	0
349	20250225	161200	1794416300	9200	9200	9200	9200	0
350	20250225	161100	1794416300	9200	9200	9200	9200	0
351	20250225	161000	1794416300	9200	9200	9200	9200	0
352	20250225	160900	1794416300	9200	9200	9200	9200	0
353	20250225	160800	1794416300	9200	9200	9200	9200	0
354	20250225	160700	1794416300	9200	9200	9200	9200	0
355	20250225	160600	1794416300	9200	9200	9200	9200	0
356	20250225	160500	1794416300	9200	9200	9200	9200	0
357	20250225	160400	1794416300	9200	9200	9200	9200	0
358	20250225	160300	1794416300	9200	9200	9200	9200	0
359	20250225	160200	1794416300	9200	9200	9200	9200	0
360	20250225	160100	1794416300	9200	9200	9200	9200	0
361	20250225	160000	1794416300	9200	9200	9200	9200	0
362	20250225	155900	1794416300	9200	9200	9200	9200	3375
363	20250225	155800	1794416300	9200	9200	9200	9200	0
364	20250225	155700	1794416300	9200	9200	9200	9200	0
365	20250225	155600	1794416300	9200	9200	9200	9200	0
366	20250225	155500	1794416300	9200	9200	9200	9200	0
367	20250225	155400	1794416300	9200	9200	9200	9200	0
368	20250225	155300	1794416300	9200	9200	9200	9200	0
369	20250225	155200	1794416300	9200	9200	9200	9200	0
370	20250225	155100	1794416300	9200	9200	9200	9200	0
371	20250225	155000	1794416300	9200	9200	9200	9200	0
372	20250225	154900	1794416300	9200	9200	9200	9200	0
373	20250225	154800	1794416300	9200	9200	9200	9200	0
374	20250225	154700	1794416300	9200	9200	9200	9200	0
375	20250225	154600	1794416300	9200	9200	9200	9200	0
376	20250225	154500	1794416300	9200	9200	9200	9200	0
377	20250225	154400	1794416300	9200	9200	9200	9200	0
378	20250225	154300	1794416300	9200	9200	9200	9200	0
379	20250225	154200	1794416300	9200	9200	9200	9200	0
380	20250225	154100	1794416300	9200	9200	9200	9200	0
381	20250225	154000	1794416300	9200	9200	9200	9200	0
382	20250225	153900	1794416300	9200	9200	9200	9200	0
383	20250225	153800	1794416300	9200	9200	9200	9200	0
384	20250225	153700	1794416300	9200	9200	9200	9200	0
385	20250225	153600	1794416300	9200	9200	9200	9200	0
386	20250225	153500	1794416300	9200	9200	9200	9200	0
387	20250225	153400	1794416300	9200	9200	9200	9200	0
388	20250225	153300	1794416300	9200	9200	9200	9200	0
389	20250225	153200	1794416300	9200	9200	9200	9200	0
390	20250225	153100	1794416300	9200	9200	9200	9200	0
391	20250225	153000	1794416300	9200	9200	9200	9200	3375
392	20250225	152900	1763366300	9240	9240	9240	9240	0
393	20250225	152800	1763366300	9240	9240	9240	9240	0
394	20250225	152700	1763366300	9240	9240	9240	9240	0
395	20250225	152600	1763366300	9240	9240	9240	9240	0
396	20250225	152500	1763366300	9240	9240	9240	9240	0
397	20250225	152400	1763366300	9240	9240	9240	9240	0
398	20250225	152300	1763366300	9240	9240	9240	9240	0
399	20250225	152200	1763366300	9240	9240	9240	9240	0
400	20250225	152100	1763366300	9240	9240	9240	9240	0
401	20250225	152000	1763366300	9240	9240	9240	9240	0
402	20250225	151900	1763366300	9240	9230	9240	9200	406
403	20250225	151800	1759618950	9230	9230	9230	9230	176
404	20250225	151700	1757994470	9230	9200	9230	9200	1327
405	20250225	151600	1745782110	9200	9240	9240	9200	117
406	20250225	151500	1744703530	9200	9200	9200	9200	0
407	20250225	151400	1744703530	9200	9200	9200	9200	1
408	20250225	151300	1744694330	9200	9200	9200	9200	240
409	20250225	151200	1742486330	9200	9200	9200	9200	2
410	20250225	151100	1742467930	9240	9200	9240	9200	94
411	20250225	151000	1741599860	9200	9200	9200	9200	0
412	20250225	150900	1741599860	9200	9230	9230	9200	6281
413	20250225	150800	1683677030	9230	9260	9260	9230	316
414	20250225	150700	1680759280	9230	9230	9230	9230	1
415	20250225	150600	1680750050	9230	9270	9270	9230	95
416	20250225	150500	1679872040	9240	9240	9240	9240	20
417	20250225	150400	1679687240	9270	9270	9270	9270	1
418	20250225	150300	1679677970	9230	9230	9230	9230	0
419	20250225	150200	1679677970	9230	9270	9270	9230	104
420	20250225	150100	1678714830	9270	9270	9270	9270	0
421	20250225	150000	1678714830	9270	9270	9270	9270	15
422	20250225	145900	1678575780	9220	9220	9220	9220	0
423	20250225	145800	1678575780	9220	9220	9220	9220	0
424	20250225	145700	1678575780	9220	9230	9230	9220	410
425	20250225	145600	1674794120	9300	9300	9300	9300	0
426	20250225	145500	1674794120	9300	9300	9300	9300	0
427	20250225	145400	1674794120	9300	9250	9310	9250	390
428	20250225	145300	1671176520	9210	9210	9210	9210	37
429	20250225	145200	1670835750	9250	9250	9250	9250	16
430	20250225	145100	1670687750	9250	9250	9250	9250	3
431	20250225	145000	1670660000	9250	9250	9250	9250	0
432	20250225	144900	1670660000	9250	9250	9250	9250	108
433	20250225	144800	1669661000	9250	9200	9250	9200	51
434	20250225	144700	1669189300	9200	9210	9210	9200	1794
435	20250225	144600	1652678990	9210	9210	9210	9210	0
436	20250225	144500	1652678990	9210	9220	9220	9210	106
437	20250225	144400	1651702700	9250	9250	9250	9250	311
438	20250225	144300	1648825950	9250	9250	9250	9250	189
439	20250225	144200	1647077700	9250	9250	9250	9250	0
440	20250225	144100	1647077700	9250	9250	9250	9250	0
441	20250225	144000	1647077700	9250	9220	9250	9210	72
442	20250225	143900	1646413300	9220	9210	9220	9210	72
443	20250225	143800	1645749760	9220	9240	9240	9220	1341
444	20250225	143700	1633375700	9270	9270	9270	9270	1
445	20250225	143600	1633366430	9230	9260	9260	9230	575
446	20250225	143500	1628057760	9270	9290	9290	9270	3675
447	20250225	143400	1593963420	9290	9300	9300	9290	375
448	20250225	143300	1590479250	9290	9290	9290	9290	0
449	20250225	143200	1590479250	9290	9290	9290	9290	0
450	20250225	143100	1590479250	9290	9290	9290	9290	20
451	20250225	143000	1590293450	9290	9300	9300	9290	20
452	20250225	142900	1590107470	9310	9310	9310	9310	0
453	20250225	142800	1590107470	9310	9310	9310	9310	0
454	20250225	142700	1590107470	9310	9310	9310	9310	5
455	20250225	142600	1590060920	9310	9310	9310	9310	0
456	20250225	142500	1590060920	9310	9310	9310	9310	0
457	20250225	142400	1590060920	9310	9310	9310	9310	17
458	20250225	142300	1589902650	9310	9290	9310	9290	338
459	20250225	142200	1586755890	9280	9280	9280	9280	113
460	20250225	142100	1585707250	9310	9310	9310	9310	0
461	20250225	142000	1585707250	9310	9300	9310	9300	62
462	20250225	141900	1585130500	9270	9280	9280	9270	571
463	20250225	141800	1579836160	9280	9300	9300	9280	136
464	20250225	141700	1578574060	9300	9300	9300	9300	0
465	20250225	141600	1578574060	9300	9300	9300	9300	0
466	20250225	141500	1578574060	9300	9300	9300	9300	0
467	20250225	141400	1578574060	9300	9300	9300	9300	72
468	20250225	141300	1577904460	9300	9280	9300	9270	571
469	20250225	141200	1572607970	9300	9300	9300	9300	15
470	20250225	141100	1572468470	9290	9290	9290	9290	73
471	20250225	141000	1571790300	9290	9310	9310	9290	190
472	20250225	140900	1570023940	9310	9340	9340	9310	515
473	20250225	140800	1565219860	9340	9340	9340	9340	0
474	20250225	140700	1565219860	9340	9340	9340	9340	136
475	20250225	140600	1563949620	9340	9340	9340	9340	223
476	20250225	140500	1561866800	9330	9330	9330	9330	155
477	20250225	140400	1560420650	9340	9340	9340	9340	21
478	20250225	140300	1560224510	9340	9340	9340	9340	11
479	20250225	140200	1560121770	9350	9350	9350	9350	0
480	20250225	140100	1560121770	9350	9350	9350	9350	0
481	20250225	140000	1560121770	9350	9350	9350	9350	0
482	20250225	135900	1560121770	9350	9350	9350	9350	0
483	20250225	135800	1560121770	9350	9330	9350	9330	1010
484	20250225	135700	1550678550	9330	9330	9330	9330	200
485	20250225	135600	1548812550	9330	9330	9330	9320	467
486	20250225	135500	1544457190	9320	9320	9320	9320	0
487	20250225	135400	1544457190	9320	9320	9320	9320	341
488	20250225	135300	1541279070	9310	9310	9310	9310	0
489	20250225	135200	1541279070	9310	9310	9310	9310	0
490	20250225	135100	1541279070	9310	9350	9350	9310	6992
491	20250225	135000	1475910170	9340	9330	9340	9330	162
492	20250225	134900	1474397860	9330	9340	9340	9330	632
493	20250225	134800	1468499600	9350	9360	9360	9350	305
494	20250225	134700	1465647830	9370	9370	9370	9370	0
495	20250225	134600	1465647830	9370	9370	9370	9370	143
496	20250225	134500	1464307920	9370	9370	9370	9370	0
497	20250225	134400	1464307920	9370	9370	9370	9370	72
498	20250225	134300	1463633280	9370	9370	9370	9370	0
499	20250225	134200	1463633280	9370	9370	9370	9370	121
500	20250225	134100	1462499510	9370	9380	9380	9370	2118
501	20250225	134000	1442638750	9390	9380	9400	9380	2512
502	20250225	133900	1419046190	9380	9380	9380	9370	677
503	20250225	133800	1412700210	9380	9380	9380	9380	110
504	20250225	133700	1411668410	9380	9370	9380	9370	829
505	20250225	133600	1403893100	9370	9370	9370	9370	149
506	20250225	133500	1402496970	9370	9340	9370	9340	398
507	20250225	133400	1398770210	9330	9330	9330	9330	0
508	20250225	133300	1398770210	9330	9330	9330	9330	310
509	20250225	133200	1395877910	9330	9330	9330	9330	102
510	20250225	133100	1394926250	9330	9340	9340	9330	1783
511	20250225	133000	1378290380	9340	9340	9340	9340	2
512	20250225	132900	1378271700	9350	9370	9370	9350	83
513	20250225	132800	1377494820	9380	9380	9380	9380	28
514	20250225	132700	1377232180	9330	9380	9380	9330	813
515	20250225	132600	1369640890	9390	9390	9390	9390	217
516	20250225	132500	1367603260	9380	9380	9380	9380	597
517	20250225	132400	1362003400	9380	9320	9380	9320	664
518	20250225	132300	1355794780	9330	9320	9330	9320	15
519	20250225	132200	1355654960	9320	9320	9320	9320	41
520	20250225	132100	1355272840	9330	9330	9330	9330	485
521	20250225	132000	1350747790	9300	9280	9300	9280	847
522	20250225	131900	1342874990	9270	9260	9270	9260	355
523	20250225	131800	1339586330	9230	9230	9230	9230	1
524	20250225	131700	1339577100	9260	9260	9260	9260	15
525	20250225	131600	1339438200	9260	9260	9260	9260	1
526	20250225	131500	1339428940	9260	9260	9260	9260	126
527	20250225	131400	1338262180	9230	9230	9230	9230	0
528	20250225	131300	1338262180	9230	9230	9230	9230	0
529	20250225	131200	1338262180	9230	9260	9260	9230	132
530	20250225	131100	1337043140	9240	9240	9240	9240	14
531	20250225	131000	1336913780	9240	9240	9240	9240	109
532	20250225	130900	1335906620	9240	9240	9240	9240	1
533	20250225	130800	1335897380	9230	9230	9230	9230	0
534	20250225	130700	1335897380	9230	9230	9230	9230	1
535	20250225	130600	1335888150	9230	9270	9270	9230	39
536	20250225	130500	1335527980	9260	9260	9260	9260	0
537	20250225	130400	1335527980	9260	9260	9260	9260	8
538	20250225	130300	1335453900	9270	9270	9270	9270	19
539	20250225	130200	1335277770	9270	9270	9270	9270	0
540	20250225	130100	1335277770	9270	9270	9270	9270	55
541	20250225	130000	1334767920	9250	9220	9250	9220	1081
542	20250225	125900	1324796300	9220	9240	9240	9220	814
543	20250225	125800	1317283680	9230	9230	9230	9230	0
544	20250225	125700	1317283680	9230	9230	9230	9230	0
545	20250225	125600	1317283680	9230	9230	9230	9230	0
546	20250225	125500	1317283680	9230	9230	9230	9230	0
547	20250225	125400	1317283680	9230	9230	9230	9230	0
548	20250225	125300	1317283680	9230	9240	9240	9230	400
549	20250225	125200	1313589290	9240	9250	9250	9240	204
550	20250225	125100	1311703570	9280	9280	9280	9280	54
551	20250225	125000	1311202450	9250	9250	9250	9250	0
552	20250225	124900	1311202450	9250	9250	9250	9250	0
553	20250225	124800	1311202450	9250	9250	9250	9250	41
554	20250225	124700	1310823200	9240	9270	9270	9240	1106
555	20250225	124600	1300593370	9260	9260	9260	9260	0
556	20250225	124500	1300593370	9260	9260	9260	9260	0
557	20250225	124400	1300593370	9260	9260	9260	9260	0
558	20250225	124300	1300593370	9260	9290	9290	9260	1012
559	20250225	124200	1291207290	9300	9300	9300	9300	10
560	20250225	124100	1291114290	9290	9290	9290	9290	0
561	20250225	124000	1291114290	9290	9290	9290	9290	128
562	20250225	123900	1289925170	9280	9280	9280	9280	94
563	20250225	123800	1289052850	9270	9270	9270	9270	0
564	20250225	123700	1289052850	9270	9270	9270	9270	0
565	20250225	123600	1289052850	9270	9280	9280	9270	11
566	20250225	123500	1288950820	9280	9280	9280	9280	0
567	20250225	123400	1288950820	9280	9280	9280	9280	12
568	20250225	123300	1288839460	9270	9270	9270	9270	0
569	20250225	123200	1288839460	9270	9270	9270	9270	32
570	20250225	123100	1288542820	9300	9280	9300	9280	1397
571	20250225	123000	1275578640	9300	9300	9300	9300	0
572	20250225	122900	1275578640	9300	9300	9300	9300	0
573	20250225	122800	1275578640	9300	9300	9300	9300	0
574	20250225	122700	1275578640	9300	9280	9300	9280	231
575	20250225	122600	1273431620	9280	9280	9280	9280	10
576	20250225	122500	1273338820	9280	9280	9280	9280	15
577	20250225	122400	1273199620	9280	9280	9280	9280	0
578	20250225	122300	1273199620	9280	9280	9280	9280	321
579	20250225	122200	1270220740	9300	9300	9300	9300	22
580	20250225	122100	1270016140	9300	9290	9300	9280	1956
581	20250225	122000	1251845290	9290	9290	9290	9290	16
582	20250225	121900	1251696650	9290	9290	9290	9290	271
583	20250225	121800	1249179060	9300	9300	9300	9300	0
584	20250225	121700	1249179060	9300	9300	9300	9300	151
585	20250225	121600	1247774760	9300	9310	9310	9300	1492
586	20250225	121500	1233889030	9320	9320	9320	9320	31
587	20250225	121400	1233600110	9320	9320	9320	9320	489
588	20250225	121300	1229042630	9320	9320	9320	9320	50
589	20250225	121200	1228576630	9320	9320	9320	9320	100
590	20250225	121100	1227644630	9320	9320	9320	9320	13
591	20250225	121000	1227523470	9320	9320	9320	9320	0
592	20250225	120900	1227523470	9320	9320	9320	9320	0
593	20250225	120800	1227523470	9320	9320	9320	9320	141
594	20250225	120700	1226209350	9320	9320	9320	9320	0
595	20250225	120600	1226209350	9320	9340	9340	9320	182
596	20250225	120500	1224512910	9340	9340	9340	9340	11
597	20250225	120400	1224410170	9340	9320	9340	9320	6
598	20250225	120300	1224354230	9320	9320	9320	9320	1
599	20250225	120200	1224344910	9320	9320	9320	9320	0
600	20250225	120100	1224344910	9320	9320	9320	9320	0
601	20250225	120000	1224344910	9320	9320	9320	9320	10
602	20250225	115900	1224251710	9320	9320	9320	9320	0
603	20250225	115800	1224251710	9320	9320	9320	9320	0
604	20250225	115700	1224251710	9320	9330	9330	9320	518
605	20250225	115600	1219422030	9350	9350	9350	9350	0
606	20250225	115500	1219422030	9350	9350	9350	9350	221
607	20250225	115400	1217355680	9350	9350	9350	9350	190
608	20250225	115300	1215579180	9350	9350	9350	9350	0
609	20250225	115200	1215579180	9350	9350	9350	9350	0
610	20250225	115100	1215579180	9350	9350	9350	9350	0
611	20250225	115000	1215579180	9350	9350	9350	9350	52
612	20250225	114900	1215092980	9360	9360	9360	9360	0
613	20250225	114800	1215092980	9360	9360	9360	9360	0
614	20250225	114700	1215092980	9360	9360	9360	9360	0
615	20250225	114600	1215092980	9360	9360	9360	9360	0
616	20250225	114500	1215092980	9360	9360	9360	9360	16
617	20250225	114400	1214943220	9360	9360	9360	9360	84
618	20250225	114300	1214156980	9360	9360	9360	9360	20
619	20250225	114200	1213969780	9360	9360	9360	9360	0
620	20250225	114100	1213969780	9360	9320	9360	9320	126
621	20250225	114000	1212794420	9320	9330	9330	9320	608
622	20250225	113900	1207127560	9320	9330	9330	9320	591
623	20250225	113800	1201619390	9360	9350	9360	9350	21
624	20250225	113700	1201423030	9320	9320	9320	9320	319
625	20250225	113600	1198449950	9350	9340	9350	9340	564
626	20250225	113500	1193176600	9350	9340	9370	9300	376
627	20250225	113400	1189672050	9380	9380	9380	9380	0
628	20250225	113300	1189672050	9380	9360	9380	9360	259
629	20250225	113200	1187244730	9370	9370	9370	9370	4
630	20250225	113100	1187207250	9370	9370	9370	9370	5
631	20250225	113000	1187160400	9380	9320	9380	9320	280
632	20250225	112900	1184539340	9340	9340	9340	9340	0
633	20250225	112800	1184539340	9340	9340	9340	9340	707
634	20250225	112700	1177935960	9300	9340	9340	9300	3
635	20250225	112600	1177908020	9340	9340	9340	9340	0
636	20250225	112500	1177908020	9340	9340	9340	9340	6
637	20250225	112400	1177851980	9340	9340	9340	9340	0
638	20250225	112300	1177851980	9340	9340	9340	9300	1647
639	20250225	112200	1162513230	9340	9340	9340	9340	1
640	20250225	112100	1162503890	9330	9330	9330	9330	11
641	20250225	112000	1162401260	9340	9340	9340	9330	232
642	20250225	111900	1160234680	9340	9350	9350	9340	282
643	20250225	111800	1157598480	9350	9380	9380	9350	70
644	20250225	111700	1156943460	9380	9380	9380	9380	6
645	20250225	111600	1156887180	9350	9380	9380	9350	106
646	20250225	111500	1155896050	9360	9360	9360	9360	100
647	20250225	111400	1154960050	9360	9380	9380	9360	246
648	20250225	111300	1152656290	9370	9370	9370	9370	40
649	20250225	111200	1152281490	9370	9370	9370	9370	301
650	20250225	111100	1149461120	9370	9380	9380	9370	587
651	20250225	111000	1143959350	9390	9390	9390	9390	1
652	20250225	110900	1143949960	9380	9380	9380	9380	1
653	20250225	110800	1143940580	9380	9380	9380	9380	15
654	20250225	110700	1143799880	9380	9380	9380	9380	303
655	20250225	110600	1140957740	9400	9400	9400	9400	0
656	20250225	110500	1140957740	9400	9400	9400	9400	41
657	20250225	110400	1140572340	9400	9400	9400	9380	542
658	20250225	110300	1135487540	9400	9390	9400	9380	545
659	20250225	110200	1130375040	9400	9400	9400	9400	80
660	20250225	110100	1129623040	9390	9400	9400	9380	494
661	20250225	110000	1124985370	9390	9390	9390	9390	29
662	20250225	105900	1124713060	9400	9400	9400	9400	0
663	20250225	105800	1124713060	9400	9390	9400	9390	134
664	20250225	105700	1123453650	9390	9390	9390	9380	79
665	20250225	105600	1122712430	9390	9390	9390	9380	605
666	20250225	105500	1117032490	9390	9390	9390	9390	0
667	20250225	105400	1117032490	9390	9400	9430	9390	344
668	20250225	105300	1113799040	9400	9400	9400	9400	553
669	20250225	105200	1108600840	9370	9370	9370	9370	32
670	20250225	105100	1108301000	9440	9350	9440	9340	1474
671	20250225	105000	1094418250	9350	9330	9350	9320	166
672	20250225	104900	1092870030	9320	9320	9320	9320	2
673	20250225	104800	1092851390	9310	9310	9310	9310	101
674	20250225	104700	1091911080	9320	9320	9320	9310	203
675	20250225	104600	1090021120	9300	9310	9310	9300	120
676	20250225	104500	1088905080	9310	9310	9310	9310	157
677	20250225	104400	1087443410	9300	9300	9300	9300	0
678	20250225	104300	1087443410	9300	9300	9300	9300	179
679	20250225	104200	1085778710	9300	9320	9320	9300	72
680	20250225	104100	1085108030	9300	9300	9300	9300	20
681	20250225	104000	1084922030	9290	9280	9290	9280	197
682	20250225	103900	1083093490	9280	9290	9290	9280	510
683	20250225	103800	1078360540	9280	9380	9380	9280	1146
684	20250225	103700	1067698750	9380	9310	9380	9300	3621
685	20250225	103600	1033897670	9310	9340	9340	9310	882
686	20250225	103500	1025664620	9340	9400	9400	9340	3623
687	20250225	103400	991732850	9400	9420	9420	9400	151
688	20250225	103300	990313290	9390	9390	9390	9390	0
689	20250225	103200	990313290	9390	9400	9400	9390	39
690	20250225	103100	989947070	9420	9380	9420	9380	73
691	20250225	103000	989261770	9370	9370	9370	9360	2189
692	20250225	102900	968755300	9380	9400	9400	9380	761
693	20250225	102800	961605220	9390	9390	9420	9380	717
694	20250225	102700	954874140	9390	9430	9430	9380	2100
695	20250225	102600	935111360	9450	9450	9450	9420	482
696	20250225	102500	930560580	9450	9430	9460	9410	2121
697	20250225	102400	910514860	9410	9460	9490	9410	3138
698	20250225	102300	880817470	9460	9420	9460	9380	2745
699	20250225	102200	854911780	9450	9410	9450	9400	3226
700	20250225	102100	824500810	9420	9350	9420	9330	2480
701	20250225	102000	801239920	9330	9330	9360	9330	330
702	20250225	101900	798160190	9330	9330	9330	9330	104
703	20250225	101800	797189870	9370	9330	9370	9330	654
704	20250225	101700	791077810	9330	9350	9350	9290	1983
705	20250225	101600	772612360	9380	9400	9460	9340	6207
706	20250225	101500	714099730	9400	9370	9400	9340	1514
707	20250225	101400	699922260	9380	9430	9430	9370	759
708	20250225	101300	692785160	9440	9320	9450	9300	11514
709	20250225	101200	584887810	9310	9290	9310	9290	1175
710	20250225	101100	573962860	9290	9220	9290	9180	1015
711	20250225	101000	564599510	9220	9170	9220	9160	358
712	20250225	100900	561311620	9170	9200	9200	9170	987
713	20250225	100800	552247160	9200	9240	9240	9200	524
714	20250225	100700	547410790	9200	9210	9240	9200	300
715	20250225	100600	544649150	9210	9210	9210	9210	55
716	20250225	100500	544142600	9210	9210	9210	9210	100
717	20250225	100400	543221600	9210	9210	9210	9210	626
718	20250225	100300	537456140	9210	9210	9210	9210	3
719	20250225	100200	537428510	9250	9260	9260	9230	1987
720	20250225	100100	519061330	9260	9260	9260	9260	118
721	20250225	100000	517968650	9280	9280	9280	9280	1299
722	20250225	095900	505913930	9290	9300	9300	9290	1029
723	20250225	095800	496344420	9280	9290	9290	9280	167
724	20250225	095700	494794060	9290	9290	9290	9290	88
725	20250225	095600	493976540	9280	9280	9280	9280	292
726	20250225	095500	491266780	9260	9260	9260	9250	241
727	20250225	095400	489035270	9280	9280	9300	9280	1794
728	20250225	095300	472386850	9280	9280	9280	9280	16
729	20250225	095200	472238370	9280	9280	9280	9280	306
730	20250225	095100	469398690	9260	9260	9260	9260	41
731	20250225	095000	469019030	9250	9250	9250	9250	109
732	20250225	094900	468010780	9240	9240	9240	9240	10
733	20250225	094800	467918380	9250	9230	9250	9230	671
734	20250225	094700	461716180	9240	9220	9240	9220	168
735	20250225	094600	460166420	9220	9230	9250	9220	445
736	20250225	094500	456060270	9240	9250	9250	9240	322
737	20250225	094400	453084960	9250	9240	9250	9240	244
738	20250225	094300	450830380	9260	9250	9260	9250	261
739	20250225	094200	448415820	9250	9240	9250	9240	394
740	20250225	094100	444775250	9250	9270	9270	9250	103
741	20250225	094000	443820500	9270	9240	9270	9240	32
742	20250225	093900	443524450	9240	9240	9240	9240	206
743	20250225	093800	441621010	9250	9280	9300	9250	1844
744	20250225	093700	424528920	9280	9300	9320	9270	1548
745	20250225	093600	410165320	9320	9340	9360	9310	3674
746	20250225	093500	375817950	9320	9320	9330	9320	806
747	20250225	093400	368301630	9320	9270	9340	9270	2652
748	20250225	093300	343627220	9270	9240	9270	9240	1169
749	20250225	093200	332792230	9200	9200	9200	9200	4010
750	20250225	093100	295900230	9200	9210	9210	9200	400
751	20250225	093000	292216290	9240	9200	9240	9200	211
752	20250225	092900	290272610	9200	9230	9260	9190	928
753	20250225	092800	281719030	9230	9240	9240	9230	182
754	20250225	092700	280038050	9240	9250	9250	9240	177
755	20250225	092600	278402440	9240	9280	9280	9240	1143
756	20250225	092500	267828870	9280	9250	9280	9250	1280
757	20250225	092400	255983940	9250	9270	9270	9250	645
758	20250225	092300	250016710	9260	9270	9270	9250	706
759	20250225	092200	243478720	9300	9280	9300	9270	1016
760	20250225	092100	234053020	9280	9280	9280	9280	297
761	20250225	092000	231296860	9290	9310	9310	9290	2261
762	20250225	091900	210275490	9310	9280	9310	9280	625
763	20250225	091800	204465840	9270	9260	9270	9260	155
764	20250225	091700	203029000	9260	9250	9260	9230	740
765	20250225	091600	196186350	9250	9270	9270	9230	1487
766	20250225	091500	182429140	9280	9270	9280	9250	265
767	20250225	091400	179971950	9270	9250	9270	9240	219
768	20250225	091300	177944170	9240	9230	9250	9230	847
769	20250225	091200	170119170	9230	9160	9230	9150	617
770	20250225	091100	164439360	9190	9130	9190	9130	262
771	20250225	091000	162035180	9120	9120	9120	9120	3003
772	20250225	090900	134647820	9120	9140	9140	9090	740
773	20250225	090800	127903990	9150	9190	9200	9150	586
774	20250225	090700	122536190	9190	9190	9190	9190	10
775	20250225	090600	122444290	9190	9160	9190	9160	60
776	20250225	090500	121894660	9160	9160	9160	9160	432
777	20250225	090400	117937540	9160	9110	9160	9110	1027
778	20250225	090300	108538550	9140	9120	9140	9100	310
779	20250225	090200	105713170	9100	9240	9240	9100	1428
780	20250225	090100	92642050	9240	9180	9240	9180	3258
781	20250225	090000	62713940	9150	9230	9230	9150	5240