KissMeData/458320/min/candle-20250225.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250225	215600	185026050	2730	2730	2730	2730	126
3	20250225	215500	185026050	2730	2730	2730	2730	0
4	20250225	215400	185026050	2730	2730	2730	2730	0
5	20250225	215300	185026050	2730	2730	2730	2730	0
6	20250225	215200	185026050	2730	2730	2730	2730	0
7	20250225	215100	185026050	2730	2730	2730	2730	0
8	20250225	215000	185026050	2730	2730	2730	2730	0
9	20250225	214900	185026050	2730	2730	2730	2730	0
10	20250225	214800	185026050	2730	2730	2730	2730	0
11	20250225	214700	185026050	2730	2730	2730	2730	0
12	20250225	214600	185026050	2730	2730	2730	2730	0
13	20250225	214500	185026050	2730	2730	2730	2730	0
14	20250225	214400	185026050	2730	2730	2730	2730	0
15	20250225	214300	185026050	2730	2730	2730	2730	0
16	20250225	214200	185026050	2730	2730	2730	2730	0
17	20250225	214100	185026050	2730	2730	2730	2730	0
18	20250225	214000	185026050	2730	2730	2730	2730	0
19	20250225	213900	185026050	2730	2730	2730	2730	0
20	20250225	213800	185026050	2730	2730	2730	2730	0
21	20250225	213700	185026050	2730	2730	2730	2730	0
22	20250225	213600	185026050	2730	2730	2730	2730	0
23	20250225	213500	185026050	2730	2730	2730	2730	0
24	20250225	213400	185026050	2730	2730	2730	2730	0
25	20250225	213300	185026050	2730	2730	2730	2730	0
26	20250225	213200	185026050	2730	2730	2730	2730	0
27	20250225	213100	185026050	2730	2730	2730	2730	0
28	20250225	213000	185026050	2730	2730	2730	2730	0
29	20250225	212900	185026050	2730	2730	2730	2730	0
30	20250225	212800	185026050	2730	2730	2730	2730	0
31	20250225	212700	185026050	2730	2730	2730	2730	0
32	20250225	212600	185026050	2730	2730	2730	2730	126
33	20250225	212500	185026050	2730	2730	2730	2730	0
34	20250225	212400	185026050	2730	2730	2730	2730	0
35	20250225	212300	185026050	2730	2730	2730	2730	0
36	20250225	212200	185026050	2730	2730	2730	2730	0
37	20250225	212100	185026050	2730	2730	2730	2730	0
38	20250225	212000	185026050	2730	2730	2730	2730	0
39	20250225	211900	185026050	2730	2730	2730	2730	0
40	20250225	211800	185026050	2730	2730	2730	2730	0
41	20250225	211700	185026050	2730	2730	2730	2730	0
42	20250225	211600	185026050	2730	2730	2730	2730	0
43	20250225	211500	185026050	2730	2730	2730	2730	0
44	20250225	211400	185026050	2730	2730	2730	2730	0
45	20250225	211300	185026050	2730	2730	2730	2730	0
46	20250225	211200	185026050	2730	2730	2730	2730	0
47	20250225	211100	185026050	2730	2730	2730	2730	0
48	20250225	211000	185026050	2730	2730	2730	2730	0
49	20250225	210900	185026050	2730	2730	2730	2730	0
50	20250225	210800	185026050	2730	2730	2730	2730	0
51	20250225	210700	185026050	2730	2730	2730	2730	0
52	20250225	210600	185026050	2730	2730	2730	2730	0
53	20250225	210500	185026050	2730	2730	2730	2730	0
54	20250225	210400	185026050	2730	2730	2730	2730	0
55	20250225	210300	185026050	2730	2730	2730	2730	0
56	20250225	210200	185026050	2730	2730	2730	2730	0
57	20250225	210100	185026050	2730	2730	2730	2730	0
58	20250225	210000	185026050	2730	2730	2730	2730	0
59	20250225	205900	185026050	2730	2730	2730	2730	0
60	20250225	205800	185026050	2730	2730	2730	2730	0
61	20250225	205700	185026050	2730	2730	2730	2730	0
62	20250225	205600	185026050	2730	2730	2730	2730	126
63	20250225	205500	185026050	2730	2730	2730	2730	0
64	20250225	205400	185026050	2730	2730	2730	2730	0
65	20250225	205300	185026050	2730	2730	2730	2730	0
66	20250225	205200	185026050	2730	2730	2730	2730	0
67	20250225	205100	185026050	2730	2730	2730	2730	0
68	20250225	205000	185026050	2730	2730	2730	2730	0
69	20250225	204900	185026050	2730	2730	2730	2730	0
70	20250225	204800	185026050	2730	2730	2730	2730	0
71	20250225	204700	185026050	2730	2730	2730	2730	0
72	20250225	204600	185026050	2730	2730	2730	2730	0
73	20250225	204500	185026050	2730	2730	2730	2730	0
74	20250225	204400	185026050	2730	2730	2730	2730	0
75	20250225	204300	185026050	2730	2730	2730	2730	0
76	20250225	204200	185026050	2730	2730	2730	2730	0
77	20250225	204100	185026050	2730	2730	2730	2730	0
78	20250225	204000	185026050	2730	2730	2730	2730	0
79	20250225	203900	185026050	2730	2730	2730	2730	0
80	20250225	203800	185026050	2730	2730	2730	2730	0
81	20250225	203700	185026050	2730	2730	2730	2730	0
82	20250225	203600	185026050	2730	2730	2730	2730	0
83	20250225	203500	185026050	2730	2730	2730	2730	0
84	20250225	203400	185026050	2730	2730	2730	2730	0
85	20250225	203300	185026050	2730	2730	2730	2730	0
86	20250225	203200	185026050	2730	2730	2730	2730	0
87	20250225	203100	185026050	2730	2730	2730	2730	0
88	20250225	203000	185026050	2730	2730	2730	2730	0
89	20250225	202900	185026050	2730	2730	2730	2730	0
90	20250225	202800	185026050	2730	2730	2730	2730	0
91	20250225	202700	185026050	2730	2730	2730	2730	0
92	20250225	202600	185026050	2730	2730	2730	2730	126
93	20250225	202500	185026050	2730	2730	2730	2730	0
94	20250225	202400	185026050	2730	2730	2730	2730	0
95	20250225	202300	185026050	2730	2730	2730	2730	0
96	20250225	202200	185026050	2730	2730	2730	2730	0
97	20250225	202100	185026050	2730	2730	2730	2730	0
98	20250225	202000	185026050	2730	2730	2730	2730	0
99	20250225	201900	185026050	2730	2730	2730	2730	0
100	20250225	201800	185026050	2730	2730	2730	2730	0
101	20250225	201700	185026050	2730	2730	2730	2730	0
102	20250225	201600	185026050	2730	2730	2730	2730	0
103	20250225	201500	185026050	2730	2730	2730	2730	0
104	20250225	201400	185026050	2730	2730	2730	2730	0
105	20250225	201300	185026050	2730	2730	2730	2730	0
106	20250225	201200	185026050	2730	2730	2730	2730	0
107	20250225	201100	185026050	2730	2730	2730	2730	0
108	20250225	201000	185026050	2730	2730	2730	2730	0
109	20250225	200900	185026050	2730	2730	2730	2730	0
110	20250225	200800	185026050	2730	2730	2730	2730	0
111	20250225	200700	185026050	2730	2730	2730	2730	0
112	20250225	200600	185026050	2730	2730	2730	2730	0
113	20250225	200500	185026050	2730	2730	2730	2730	0
114	20250225	200400	185026050	2730	2730	2730	2730	0
115	20250225	200300	185026050	2730	2730	2730	2730	0
116	20250225	200200	185026050	2730	2730	2730	2730	0
117	20250225	200100	185026050	2730	2730	2730	2730	0
118	20250225	200000	185026050	2730	2730	2730	2730	0
119	20250225	195900	185026050	2730	2730	2730	2730	0
120	20250225	195800	185026050	2730	2730	2730	2730	0
121	20250225	195700	185026050	2730	2730	2730	2730	0
122	20250225	195600	185026050	2730	2730	2730	2730	126
123	20250225	195500	185026050	2730	2730	2730	2730	0
124	20250225	195400	185026050	2730	2730	2730	2730	0
125	20250225	195300	185026050	2730	2730	2730	2730	0
126	20250225	195200	185026050	2730	2730	2730	2730	0
127	20250225	195100	185026050	2730	2730	2730	2730	0
128	20250225	195000	185026050	2730	2730	2730	2730	0
129	20250225	194900	185026050	2730	2730	2730	2730	0
130	20250225	194800	185026050	2730	2730	2730	2730	0
131	20250225	194700	185026050	2730	2730	2730	2730	0
132	20250225	194600	185026050	2730	2730	2730	2730	0
133	20250225	194500	185026050	2730	2730	2730	2730	0
134	20250225	194400	185026050	2730	2730	2730	2730	0
135	20250225	194300	185026050	2730	2730	2730	2730	0
136	20250225	194200	185026050	2730	2730	2730	2730	0
137	20250225	194100	185026050	2730	2730	2730	2730	0
138	20250225	194000	185026050	2730	2730	2730	2730	0
139	20250225	193900	185026050	2730	2730	2730	2730	0
140	20250225	193800	185026050	2730	2730	2730	2730	0
141	20250225	193700	185026050	2730	2730	2730	2730	0
142	20250225	193600	185026050	2730	2730	2730	2730	0
143	20250225	193500	185026050	2730	2730	2730	2730	0
144	20250225	193400	185026050	2730	2730	2730	2730	0
145	20250225	193300	185026050	2730	2730	2730	2730	0
146	20250225	193200	185026050	2730	2730	2730	2730	0
147	20250225	193100	185026050	2730	2730	2730	2730	0
148	20250225	193000	185026050	2730	2730	2730	2730	0
149	20250225	192900	185026050	2730	2730	2730	2730	0
150	20250225	192800	185026050	2730	2730	2730	2730	0
151	20250225	192700	185026050	2730	2730	2730	2730	0
152	20250225	192600	185026050	2730	2730	2730	2730	126
153	20250225	192500	185026050	2730	2730	2730	2730	0
154	20250225	192400	185026050	2730	2730	2730	2730	0
155	20250225	192300	185026050	2730	2730	2730	2730	0
156	20250225	192200	185026050	2730	2730	2730	2730	0
157	20250225	192100	185026050	2730	2730	2730	2730	0
158	20250225	192000	185026050	2730	2730	2730	2730	0
159	20250225	191900	185026050	2730	2730	2730	2730	0
160	20250225	191800	185026050	2730	2730	2730	2730	0
161	20250225	191700	185026050	2730	2730	2730	2730	0
162	20250225	191600	185026050	2730	2730	2730	2730	0
163	20250225	191500	185026050	2730	2730	2730	2730	0
164	20250225	191400	185026050	2730	2730	2730	2730	0
165	20250225	191300	185026050	2730	2730	2730	2730	0
166	20250225	191200	185026050	2730	2730	2730	2730	0
167	20250225	191100	185026050	2730	2730	2730	2730	0
168	20250225	191000	185026050	2730	2730	2730	2730	0
169	20250225	190900	185026050	2730	2730	2730	2730	0
170	20250225	190800	185026050	2730	2730	2730	2730	0
171	20250225	190700	185026050	2730	2730	2730	2730	0
172	20250225	190600	185026050	2730	2730	2730	2730	0
173	20250225	190500	185026050	2730	2730	2730	2730	0
174	20250225	190400	185026050	2730	2730	2730	2730	0
175	20250225	190300	185026050	2730	2730	2730	2730	0
176	20250225	190200	185026050	2730	2730	2730	2730	0
177	20250225	190100	185026050	2730	2730	2730	2730	0
178	20250225	190000	185026050	2730	2730	2730	2730	0
179	20250225	185900	185026050	2730	2730	2730	2730	0
180	20250225	185800	185026050	2730	2730	2730	2730	0
181	20250225	185700	185026050	2730	2730	2730	2730	0
182	20250225	185600	185026050	2730	2730	2730	2730	126
183	20250225	185500	185026050	2730	2730	2730	2730	0
184	20250225	185400	185026050	2730	2730	2730	2730	0
185	20250225	185300	185026050	2730	2730	2730	2730	0
186	20250225	185200	185026050	2730	2730	2730	2730	0
187	20250225	185100	185026050	2730	2730	2730	2730	0
188	20250225	185000	185026050	2730	2730	2730	2730	0
189	20250225	184900	185026050	2730	2730	2730	2730	0
190	20250225	184800	185026050	2730	2730	2730	2730	0
191	20250225	184700	185026050	2730	2730	2730	2730	0
192	20250225	184600	185026050	2730	2730	2730	2730	0
193	20250225	184500	185026050	2730	2730	2730	2730	0
194	20250225	184400	185026050	2730	2730	2730	2730	0
195	20250225	184300	185026050	2730	2730	2730	2730	0
196	20250225	184200	185026050	2730	2730	2730	2730	0
197	20250225	184100	185026050	2730	2730	2730	2730	0
198	20250225	184000	185026050	2730	2730	2730	2730	0
199	20250225	183900	185026050	2730	2730	2730	2730	0
200	20250225	183800	185026050	2730	2730	2730	2730	0
201	20250225	183700	185026050	2730	2730	2730	2730	0
202	20250225	183600	185026050	2730	2730	2730	2730	0
203	20250225	183500	185026050	2730	2730	2730	2730	0
204	20250225	183400	185026050	2730	2730	2730	2730	0
205	20250225	183300	185026050	2730	2730	2730	2730	0
206	20250225	183200	185026050	2730	2730	2730	2730	0
207	20250225	183100	185026050	2730	2730	2730	2730	0
208	20250225	183000	185026050	2730	2730	2730	2730	0
209	20250225	182900	185026050	2730	2730	2730	2730	0
210	20250225	182800	185026050	2730	2730	2730	2730	0
211	20250225	182700	185026050	2730	2730	2730	2730	0
212	20250225	182600	185026050	2730	2730	2730	2730	126
213	20250225	182500	185026050	2730	2730	2730	2730	0
214	20250225	182400	185026050	2730	2730	2730	2730	0
215	20250225	182300	185026050	2730	2730	2730	2730	0
216	20250225	182200	185026050	2730	2730	2730	2730	0
217	20250225	182100	185026050	2730	2730	2730	2730	0
218	20250225	182000	185026050	2730	2730	2730	2730	0
219	20250225	181900	185026050	2730	2730	2730	2730	0
220	20250225	181800	185026050	2730	2730	2730	2730	0
221	20250225	181700	185026050	2730	2730	2730	2730	0
222	20250225	181600	185026050	2730	2730	2730	2730	0
223	20250225	181500	185026050	2730	2730	2730	2730	0
224	20250225	181400	185026050	2730	2730	2730	2730	0
225	20250225	181300	185026050	2730	2730	2730	2730	0
226	20250225	181200	185026050	2730	2730	2730	2730	0
227	20250225	181100	185026050	2730	2730	2730	2730	0
228	20250225	181000	185026050	2730	2730	2730	2730	0
229	20250225	180900	185026050	2730	2730	2730	2730	0
230	20250225	180800	185026050	2730	2730	2730	2730	0
231	20250225	180700	185026050	2730	2730	2730	2730	0
232	20250225	180600	185026050	2730	2730	2730	2730	0
233	20250225	180500	185026050	2730	2730	2730	2730	0
234	20250225	180400	185026050	2730	2730	2730	2730	0
235	20250225	180300	185026050	2730	2730	2730	2730	0
236	20250225	180200	185026050	2730	2730	2730	2730	0
237	20250225	180100	185026050	2730	2730	2730	2730	0
238	20250225	180000	185026050	2730	2730	2730	2730	0
239	20250225	175900	185026050	2730	2730	2730	2730	0
240	20250225	175800	185026050	2730	2730	2730	2730	0
241	20250225	175700	185026050	2730	2730	2730	2730	0
242	20250225	175600	185026050	2730	2730	2730	2730	126
243	20250225	175500	185026050	2730	2730	2730	2730	0
244	20250225	175400	185026050	2730	2730	2730	2730	0
245	20250225	175300	185026050	2730	2730	2730	2730	0
246	20250225	175200	185026050	2730	2730	2730	2730	0
247	20250225	175100	185026050	2730	2730	2730	2730	0
248	20250225	175000	185026050	2730	2730	2730	2730	0
249	20250225	174900	185026050	2730	2730	2730	2730	0
250	20250225	174800	185026050	2730	2730	2730	2730	0
251	20250225	174700	185026050	2730	2730	2730	2730	0
252	20250225	174600	185026050	2730	2730	2730	2730	0
253	20250225	174500	185026050	2730	2730	2730	2730	0
254	20250225	174400	185026050	2730	2730	2730	2730	0
255	20250225	174300	185026050	2730	2730	2730	2730	0
256	20250225	174200	185026050	2730	2730	2730	2730	0
257	20250225	174100	185026050	2730	2730	2730	2730	0
258	20250225	174000	185026050	2730	2730	2730	2730	0
259	20250225	173900	185026050	2730	2730	2730	2730	0
260	20250225	173800	185026050	2730	2730	2730	2730	0
261	20250225	173700	185026050	2730	2730	2730	2730	0
262	20250225	173600	185026050	2730	2730	2730	2730	0
263	20250225	173500	185026050	2730	2730	2730	2730	0
264	20250225	173400	185026050	2730	2730	2730	2730	0
265	20250225	173300	185026050	2730	2730	2730	2730	0
266	20250225	173200	185026050	2730	2730	2730	2730	0
267	20250225	173100	185026050	2730	2730	2730	2730	0
268	20250225	173000	185026050	2730	2730	2730	2730	0
269	20250225	172900	185026050	2730	2730	2730	2730	0
270	20250225	172800	185026050	2730	2730	2730	2730	0
271	20250225	172700	185026050	2730	2730	2730	2730	0
272	20250225	172600	185026050	2730	2730	2730	2730	126
273	20250225	172500	185026050	2730	2730	2730	2730	0
274	20250225	172400	185026050	2730	2730	2730	2730	0
275	20250225	172300	185026050	2730	2730	2730	2730	0
276	20250225	172200	185026050	2730	2730	2730	2730	0
277	20250225	172100	185026050	2730	2730	2730	2730	0
278	20250225	172000	185026050	2730	2730	2730	2730	0
279	20250225	171900	185026050	2730	2730	2730	2730	0
280	20250225	171800	185026050	2730	2730	2730	2730	0
281	20250225	171700	185026050	2730	2730	2730	2730	0
282	20250225	171600	185026050	2730	2730	2730	2730	0
283	20250225	171500	185026050	2730	2730	2730	2730	0
284	20250225	171400	185026050	2730	2730	2730	2730	0
285	20250225	171300	185026050	2730	2730	2730	2730	0
286	20250225	171200	185026050	2730	2730	2730	2730	0
287	20250225	171100	185026050	2730	2730	2730	2730	0
288	20250225	171000	185026050	2730	2730	2730	2730	0
289	20250225	170900	185026050	2730	2730	2730	2730	0
290	20250225	170800	185026050	2730	2730	2730	2730	0
291	20250225	170700	185026050	2730	2730	2730	2730	0
292	20250225	170600	185026050	2730	2730	2730	2730	0
293	20250225	170500	185026050	2730	2730	2730	2730	0
294	20250225	170400	185026050	2730	2730	2730	2730	0
295	20250225	170300	185026050	2730	2730	2730	2730	0
296	20250225	170200	185026050	2730	2730	2730	2730	0
297	20250225	170100	185026050	2730	2730	2730	2730	0
298	20250225	170000	185026050	2730	2730	2730	2730	0
299	20250225	165900	185026050	2730	2730	2730	2730	0
300	20250225	165800	185026050	2730	2730	2730	2730	0
301	20250225	165700	185026050	2730	2730	2730	2730	0
302	20250225	165600	185026050	2730	2730	2730	2730	126
303	20250225	165500	185026050	2730	2730	2730	2730	0
304	20250225	165400	185026050	2730	2730	2730	2730	0
305	20250225	165300	185026050	2730	2730	2730	2730	0
306	20250225	165200	185026050	2730	2730	2730	2730	0
307	20250225	165100	185026050	2730	2730	2730	2730	0
308	20250225	165000	185026050	2730	2730	2730	2730	0
309	20250225	164900	185026050	2730	2730	2730	2730	0
310	20250225	164800	185026050	2730	2730	2730	2730	0
311	20250225	164700	185026050	2730	2730	2730	2730	0
312	20250225	164600	185026050	2730	2730	2730	2730	0
313	20250225	164500	185026050	2730	2730	2730	2730	0
314	20250225	164400	185026050	2730	2730	2730	2730	0
315	20250225	164300	185026050	2730	2730	2730	2730	0
316	20250225	164200	185026050	2730	2730	2730	2730	0
317	20250225	164100	185026050	2730	2730	2730	2730	0
318	20250225	164000	185026050	2730	2730	2730	2730	0
319	20250225	163900	185026050	2730	2730	2730	2730	0
320	20250225	163800	185026050	2730	2730	2730	2730	0
321	20250225	163700	185026050	2730	2730	2730	2730	0
322	20250225	163600	185026050	2730	2730	2730	2730	0
323	20250225	163500	185026050	2730	2730	2730	2730	0
324	20250225	163400	185026050	2730	2730	2730	2730	0
325	20250225	163300	185026050	2730	2730	2730	2730	0
326	20250225	163200	185026050	2730	2730	2730	2730	0
327	20250225	163100	185026050	2730	2730	2730	2730	0
328	20250225	163000	185026050	2730	2730	2730	2730	0
329	20250225	162900	185026050	2730	2730	2730	2730	0
330	20250225	162800	185026050	2730	2730	2730	2730	0
331	20250225	162700	185026050	2730	2730	2730	2730	0
332	20250225	162600	185026050	2730	2730	2730	2730	126
333	20250225	162500	185026050	2730	2730	2730	2730	0
334	20250225	162400	185026050	2730	2730	2730	2730	0
335	20250225	162300	185026050	2730	2730	2730	2730	0
336	20250225	162200	185026050	2730	2730	2730	2730	0
337	20250225	162100	185026050	2730	2730	2730	2730	0
338	20250225	162000	185026050	2730	2730	2730	2730	0
339	20250225	161900	185026050	2730	2730	2730	2730	0
340	20250225	161800	185026050	2730	2730	2730	2730	0
341	20250225	161700	185026050	2730	2730	2730	2730	0
342	20250225	161600	185026050	2730	2730	2730	2730	0
343	20250225	161500	185026050	2730	2730	2730	2730	0
344	20250225	161400	185026050	2730	2730	2730	2730	0
345	20250225	161300	185026050	2730	2730	2730	2730	0
346	20250225	161200	185026050	2730	2730	2730	2730	0
347	20250225	161100	185026050	2730	2730	2730	2730	0
348	20250225	161000	185026050	2730	2730	2730	2730	0
349	20250225	160900	185026050	2730	2730	2730	2730	0
350	20250225	160800	185026050	2730	2730	2730	2730	0
351	20250225	160700	185026050	2730	2730	2730	2730	0
352	20250225	160600	185026050	2730	2730	2730	2730	0
353	20250225	160500	185026050	2730	2730	2730	2730	0
354	20250225	160400	185026050	2730	2730	2730	2730	0
355	20250225	160300	185026050	2730	2730	2730	2730	0
356	20250225	160200	185026050	2730	2730	2730	2730	0
357	20250225	160100	185026050	2730	2730	2730	2730	0
358	20250225	160000	185026050	2730	2730	2730	2730	0
359	20250225	155900	185026050	2730	2730	2730	2730	0
360	20250225	155800	185026050	2730	2730	2730	2730	0
361	20250225	155700	185026050	2730	2730	2730	2730	0
362	20250225	155600	185026050	2730	2730	2730	2730	126
363	20250225	155500	185026050	2730	2730	2730	2730	0
364	20250225	155400	185026050	2730	2730	2730	2730	0
365	20250225	155300	185026050	2730	2730	2730	2730	0
366	20250225	155200	185026050	2730	2730	2730	2730	0
367	20250225	155100	185026050	2730	2730	2730	2730	0
368	20250225	155000	185026050	2730	2730	2730	2730	0
369	20250225	154900	185026050	2730	2730	2730	2730	0
370	20250225	154800	185026050	2730	2730	2730	2730	0
371	20250225	154700	185026050	2730	2730	2730	2730	0
372	20250225	154600	185026050	2730	2730	2730	2730	0
373	20250225	154500	185026050	2730	2730	2730	2730	0
374	20250225	154400	185026050	2730	2730	2730	2730	0
375	20250225	154300	185026050	2730	2730	2730	2730	0
376	20250225	154200	185026050	2730	2730	2730	2730	0
377	20250225	154100	185026050	2730	2730	2730	2730	0
378	20250225	154000	185026050	2730	2730	2730	2730	0
379	20250225	153900	185026050	2730	2730	2730	2730	0
380	20250225	153800	185026050	2730	2730	2730	2730	0
381	20250225	153700	185026050	2730	2730	2730	2730	0
382	20250225	153600	185026050	2730	2730	2730	2730	0
383	20250225	153500	185026050	2730	2730	2730	2730	0
384	20250225	153400	185026050	2730	2730	2730	2730	0
385	20250225	153300	185026050	2730	2730	2730	2730	0
386	20250225	153200	185026050	2730	2730	2730	2730	0
387	20250225	153100	185026050	2730	2730	2730	2730	0
388	20250225	153000	185026050	2730	2730	2730	2730	126
389	20250225	152900	184682070	2770	2770	2770	2770	0
390	20250225	152800	184682070	2770	2770	2770	2770	0
391	20250225	152700	184682070	2770	2770	2770	2770	0
392	20250225	152600	184682070	2770	2770	2770	2770	0
393	20250225	152500	184682070	2770	2770	2770	2770	0
394	20250225	152400	184682070	2770	2770	2770	2770	0
395	20250225	152300	184682070	2770	2770	2770	2770	0
396	20250225	152200	184682070	2770	2770	2770	2770	0
397	20250225	152100	184682070	2770	2770	2770	2770	0
398	20250225	152000	184682070	2770	2770	2770	2770	0
399	20250225	151900	184682070	2770	2770	2770	2770	0
400	20250225	151800	184682070	2770	2750	2770	2750	5391
401	20250225	151700	169802655	2750	2750	2750	2750	113
402	20250225	151600	169491905	2705	2755	2760	2705	1100
403	20250225	151500	166492045	2755	2755	2755	2755	295
404	20250225	151400	165679320	2755	2760	2760	2755	205
405	20250225	151300	165114045	2760	2760	2760	2755	500
406	20250225	151200	163734435	2760	2755	2760	2755	100
407	20250225	151100	163458830	2755	2760	2760	2755	449
408	20250225	151000	162221450	2755	2755	2755	2755	151
409	20250225	150900	161805445	2755	2755	2755	2755	1445
410	20250225	150800	157824470	2755	2755	2755	2755	300
411	20250225	150700	156997970	2755	2760	2760	2755	550
412	20250225	150600	155482470	2755	2755	2755	2755	80
413	20250225	150500	155262070	2755	2755	2755	2755	270
414	20250225	150400	154518220	2755	2755	2755	2755	300
415	20250225	150300	153691720	2755	2760	2760	2750	300
416	20250225	150200	152864725	2760	2760	2760	2755	300
417	20250225	150100	152036950	2760	2760	2760	2760	300
418	20250225	150000	151208950	2760	2760	2760	2760	300
419	20250225	145900	150380950	2760	2750	2760	2750	4194
420	20250225	145800	138806510	2750	2760	2760	2750	121
421	20250225	145700	138472760	2760	2760	2760	2760	100
422	20250225	145600	138196760	2760	2760	2760	2760	50
423	20250225	145500	138058760	2760	2750	2760	2750	104
424	20250225	145400	137772260	2750	2760	2760	2750	616
425	20250225	145300	136072540	2750	2760	2760	2750	126
426	20250225	145200	135725040	2760	2760	2760	2760	50
427	20250225	145100	135587040	2750	2755	2755	2750	81
428	20250225	145000	135364045	2755	2750	2755	2750	82
429	20250225	144900	135138540	2750	2755	2755	2750	2081
430	20250225	144800	129415540	2755	2760	2760	2755	86
431	20250225	144700	129178375	2750	2750	2750	2750	761
432	20250225	144600	127085625	2750	2750	2750	2750	550
433	20250225	144500	125573125	2745	2745	2745	2745	3
434	20250225	144400	125564890	2745	2745	2745	2745	50
435	20250225	144300	125427640	2745	2745	2745	2745	100
436	20250225	144200	125153140	2745	2745	2745	2745	50
437	20250225	144100	125015890	2745	2745	2745	2745	50
438	20250225	144000	124878640	2745	2745	2745	2745	50
439	20250225	143900	124741390	2740	2740	2740	2740	2528
440	20250225	143800	117814670	2740	2740	2740	2740	50
441	20250225	143700	117677670	2740	2740	2740	2740	50
442	20250225	143600	117540670	2735	2740	2740	2735	150
443	20250225	143500	117129920	2740	2740	2740	2740	50
444	20250225	143400	116992920	2735	2735	2735	2735	50
445	20250225	143300	116856170	2730	2730	2730	2730	0
446	20250225	143200	116856170	2730	2730	2730	2730	0
447	20250225	143100	116856170	2730	2730	2730	2730	497
448	20250225	143000	115499360	2730	2730	2730	2730	50
449	20250225	142900	115362860	2730	2730	2730	2730	50
450	20250225	142800	115226360	2730	2730	2730	2730	50
451	20250225	142700	115089860	2730	2730	2730	2730	50
452	20250225	142600	114953360	2730	2730	2730	2730	50
453	20250225	142500	114816860	2730	2730	2730	2730	50
454	20250225	142400	114680360	2730	2730	2730	2730	50
455	20250225	142300	114543860	2730	2730	2730	2730	50
456	20250225	142200	114407360	2730	2730	2730	2730	50
457	20250225	142100	114270860	2735	2735	2735	2735	50
458	20250225	142000	114134110	2735	2735	2735	2735	50
459	20250225	141900	113997360	2735	2735	2735	2735	50
460	20250225	141800	113860610	2735	2735	2735	2735	50
461	20250225	141700	113723860	2735	2735	2735	2735	50
462	20250225	141600	113587110	2735	2735	2735	2735	50
463	20250225	141500	113450360	2740	2740	2740	2740	100
464	20250225	141400	113176360	2740	2740	2740	2740	100
465	20250225	141300	112902360	2740	2740	2740	2740	100
466	20250225	141200	112628360	2740	2740	2740	2740	50
467	20250225	141100	112491360	2730	2720	2730	2720	3915
468	20250225	141000	101815730	2715	2715	2715	2715	10213
469	20250225	140900	74087435	2710	2710	2710	2710	64
470	20250225	140800	73913995	2710	2710	2710	2710	50
471	20250225	140700	73778495	2700	2710	2710	2700	101
472	20250225	140600	73504795	2710	2710	2710	2710	50
473	20250225	140500	73369295	2700	2700	2700	2700	0
474	20250225	140400	73369295	2700	2700	2700	2700	0
475	20250225	140300	73369295	2700	2700	2700	2700	11
476	20250225	140200	73339595	2710	2710	2710	2710	50
477	20250225	140100	73204095	2710	2710	2710	2710	50
478	20250225	140000	73068595	2710	2710	2710	2710	50
479	20250225	135900	72933095	2710	2710	2710	2710	50
480	20250225	135800	72797595	2710	2710	2710	2710	50
481	20250225	135700	72662095	2710	2710	2710	2710	50
482	20250225	135600	72526595	2710	2710	2710	2710	50
483	20250225	135500	72391095	2710	2710	2710	2710	50
484	20250225	135400	72255595	2710	2710	2710	2710	50
485	20250225	135300	72120095	2710	2710	2710	2710	100
486	20250225	135200	71849095	2710	2710	2710	2710	50
487	20250225	135100	71713595	2710	2710	2710	2710	50
488	20250225	135000	71578095	2710	2710	2710	2710	50
489	20250225	134900	71442595	2710	2710	2710	2710	50
490	20250225	134800	71307095	2710	2710	2710	2710	50
491	20250225	134700	71171595	2710	2710	2710	2710	50
492	20250225	134600	71036095	2710	2710	2710	2710	50
493	20250225	134500	70900595	2710	2710	2710	2710	50
494	20250225	134400	70765095	2710	2710	2710	2710	50
495	20250225	134300	70629595	2710	2710	2710	2710	0
496	20250225	134200	70629595	2710	2710	2710	2710	0
497	20250225	134100	70629595	2710	2710	2710	2710	0
498	20250225	134000	70629595	2710	2710	2710	2710	0
499	20250225	133900	70629595	2710	2705	2710	2705	1000
500	20250225	133800	67920980	2705	2705	2705	2705	0
501	20250225	133700	67920980	2705	2705	2705	2705	0
502	20250225	133600	67920980	2705	2705	2705	2705	0
503	20250225	133500	67920980	2705	2705	2705	2705	0
504	20250225	133400	67920980	2705	2705	2705	2705	0
505	20250225	133300	67920980	2705	2705	2705	2705	0
506	20250225	133200	67920980	2705	2705	2705	2705	0
507	20250225	133100	67920980	2705	2705	2705	2705	0
508	20250225	133000	67920980	2705	2705	2705	2705	0
509	20250225	132900	67920980	2705	2705	2705	2705	0
510	20250225	132800	67920980	2705	2705	2705	2705	0
511	20250225	132700	67920980	2705	2705	2705	2705	0
512	20250225	132600	67920980	2705	2705	2705	2705	0
513	20250225	132500	67920980	2705	2705	2705	2705	0
514	20250225	132400	67920980	2705	2705	2705	2705	0
515	20250225	132300	67920980	2705	2705	2705	2705	0
516	20250225	132200	67920980	2705	2705	2705	2705	0
517	20250225	132100	67920980	2705	2705	2705	2705	0
518	20250225	132000	67920980	2705	2705	2705	2705	0
519	20250225	131900	67920980	2705	2705	2705	2705	0
520	20250225	131800	67920980	2705	2705	2705	2705	0
521	20250225	131700	67920980	2705	2705	2705	2705	0
522	20250225	131600	67920980	2705	2705	2705	2705	0
523	20250225	131500	67920980	2705	2705	2705	2705	0
524	20250225	131400	67920980	2705	2705	2705	2705	0
525	20250225	131300	67920980	2705	2705	2705	2705	0
526	20250225	131200	67920980	2705	2705	2705	2705	0
527	20250225	131100	67920980	2705	2705	2705	2705	0
528	20250225	131000	67920980	2705	2705	2705	2705	0
529	20250225	130900	67920980	2705	2705	2705	2705	0
530	20250225	130800	67920980	2705	2705	2705	2705	0
531	20250225	130700	67920980	2705	2705	2705	2705	1
532	20250225	130600	67918275	2695	2695	2695	2695	0
533	20250225	130500	67918275	2695	2695	2695	2695	31
534	20250225	130400	67834730	2710	2710	2710	2710	0
535	20250225	130300	67834730	2710	2710	2710	2710	0
536	20250225	130200	67834730	2710	2710	2710	2710	0
537	20250225	130100	67834730	2710	2710	2710	2710	0
538	20250225	130000	67834730	2710	2710	2710	2710	0
539	20250225	125900	67834730	2710	2710	2710	2710	0
540	20250225	125800	67834730	2710	2710	2710	2710	0
541	20250225	125700	67834730	2710	2710	2710	2710	0
542	20250225	125600	67834730	2710	2710	2710	2710	0
543	20250225	125500	67834730	2710	2710	2710	2710	0
544	20250225	125400	67834730	2710	2710	2710	2710	0
545	20250225	125300	67834730	2710	2710	2710	2710	0
546	20250225	125200	67834730	2710	2710	2710	2710	0
547	20250225	125100	67834730	2710	2710	2710	2710	0
548	20250225	125000	67834730	2710	2710	2710	2710	0
549	20250225	124900	67834730	2710	2710	2710	2710	0
550	20250225	124800	67834730	2710	2710	2710	2710	0
551	20250225	124700	67834730	2710	2710	2710	2710	0
552	20250225	124600	67834730	2710	2710	2710	2710	0
553	20250225	124500	67834730	2710	2710	2710	2710	0
554	20250225	124400	67834730	2710	2710	2710	2710	0
555	20250225	124300	67834730	2710	2710	2710	2710	0
556	20250225	124200	67834730	2710	2710	2710	2710	0
557	20250225	124100	67834730	2710	2710	2710	2710	0
558	20250225	124000	67834730	2710	2710	2710	2710	0
559	20250225	123900	67834730	2710	2710	2710	2710	0
560	20250225	123800	67834730	2710	2710	2710	2710	0
561	20250225	123700	67834730	2710	2710	2710	2710	0
562	20250225	123600	67834730	2710	2710	2710	2710	0
563	20250225	123500	67834730	2710	2705	2710	2705	234
564	20250225	123400	67201175	2705	2705	2705	2705	0
565	20250225	123300	67201175	2705	2705	2705	2705	0
566	20250225	123200	67201175	2705	2705	2705	2705	0
567	20250225	123100	67201175	2705	2705	2705	2705	0
568	20250225	123000	67201175	2705	2705	2705	2705	0
569	20250225	122900	67201175	2705	2705	2705	2705	0
570	20250225	122800	67201175	2705	2705	2705	2705	0
571	20250225	122700	67201175	2705	2705	2705	2705	0
572	20250225	122600	67201175	2705	2705	2705	2705	0
573	20250225	122500	67201175	2705	2705	2705	2705	0
574	20250225	122400	67201175	2705	2705	2705	2705	0
575	20250225	122300	67201175	2705	2705	2705	2705	0
576	20250225	122200	67201175	2705	2705	2705	2705	0
577	20250225	122100	67201175	2705	2705	2705	2705	0
578	20250225	122000	67201175	2705	2705	2705	2705	0
579	20250225	121900	67201175	2705	2705	2705	2705	0
580	20250225	121800	67201175	2705	2705	2705	2705	0
581	20250225	121700	67201175	2705	2705	2705	2705	0
582	20250225	121600	67201175	2705	2705	2705	2705	0
583	20250225	121500	67201175	2705	2705	2705	2705	0
584	20250225	121400	67201175	2705	2705	2705	2705	0
585	20250225	121300	67201175	2705	2705	2705	2705	0
586	20250225	121200	67201175	2705	2705	2705	2705	0
587	20250225	121100	67201175	2705	2705	2705	2705	0
588	20250225	121000	67201175	2705	2700	2705	2700	1000
589	20250225	120900	64496260	2700	2700	2700	2700	0
590	20250225	120800	64496260	2700	2700	2700	2700	0
591	20250225	120700	64496260	2700	2700	2700	2700	0
592	20250225	120600	64496260	2700	2700	2700	2700	0
593	20250225	120500	64496260	2700	2700	2700	2700	0
594	20250225	120400	64496260	2700	2700	2700	2700	0
595	20250225	120300	64496260	2700	2700	2700	2700	0
596	20250225	120200	64496260	2700	2700	2700	2700	0
597	20250225	120100	64496260	2700	2700	2700	2700	0
598	20250225	120000	64496260	2700	2700	2700	2700	0
599	20250225	115900	64496260	2700	2700	2700	2700	0
600	20250225	115800	64496260	2700	2700	2700	2700	0
601	20250225	115700	64496260	2700	2700	2700	2700	0
602	20250225	115600	64496260	2700	2700	2700	2700	0
603	20250225	115500	64496260	2700	2700	2700	2700	0
604	20250225	115400	64496260	2700	2700	2700	2700	0
605	20250225	115300	64496260	2700	2700	2700	2700	0
606	20250225	115200	64496260	2700	2700	2700	2700	0
607	20250225	115100	64496260	2700	2700	2700	2700	0
608	20250225	115000	64496260	2700	2700	2700	2700	0
609	20250225	114900	64496260	2700	2700	2700	2700	0
610	20250225	114800	64496260	2700	2700	2700	2700	0
611	20250225	114700	64496260	2700	2700	2700	2700	0
612	20250225	114600	64496260	2700	2700	2700	2700	0
613	20250225	114500	64496260	2700	2700	2700	2700	0
614	20250225	114400	64496260	2700	2690	2700	2690	1003
615	20250225	114300	61788190	2690	2690	2690	2690	0
616	20250225	114200	61788190	2690	2690	2690	2690	0
617	20250225	114100	61788190	2690	2690	2690	2690	40
618	20250225	114000	61680590	2690	2690	2690	2690	55
619	20250225	113900	61532640	2690	2690	2690	2690	55
620	20250225	113800	61384690	2690	2690	2690	2690	41
621	20250225	113700	61274400	2690	2690	2690	2690	55
622	20250225	113600	61126450	2690	2690	2700	2690	40
623	20250225	113500	61018840	2690	2690	2690	2690	55
624	20250225	113400	60870890	2690	2690	2690	2690	55
625	20250225	113300	60722940	2700	2695	2700	2690	1042
626	20250225	113200	57914825	2695	2695	2695	2695	54
627	20250225	113100	57769295	2695	2695	2695	2695	147
628	20250225	113000	57373130	2695	2700	2700	2695	2522
629	20250225	112900	50563795	2700	2700	2700	2700	55
630	20250225	112800	50415295	2700	2700	2700	2700	55
631	20250225	112700	50266795	2700	2700	2700	2700	40
632	20250225	112600	50158795	2700	2700	2700	2700	57
633	20250225	112500	50004895	2700	2700	2700	2700	55
634	20250225	112400	49856395	2700	2700	2700	2700	38
635	20250225	112300	49753795	2700	2700	2700	2700	55
636	20250225	112200	49605295	2700	2700	2700	2700	30
637	20250225	112100	49524295	2700	2700	2700	2700	43
638	20250225	112000	49408195	2700	2700	2700	2700	55
639	20250225	111900	49259695	2700	2700	2700	2700	53
640	20250225	111800	49116595	2705	2705	2705	2705	36
641	20250225	111700	49019215	2705	2705	2705	2705	55
642	20250225	111600	48870440	2705	2705	2705	2705	55
643	20250225	111500	48721665	2705	2705	2705	2705	54
644	20250225	111400	48575595	2705	2705	2710	2705	53
645	20250225	111300	48432225	2705	2705	2705	2705	45
646	20250225	111200	48310500	2705	2705	2705	2705	55
647	20250225	111100	48161725	2705	2705	2710	2705	56
648	20250225	111000	48010240	2705	2700	2705	2700	41
649	20250225	110900	47899415	2700	2700	2700	2695	4162
650	20250225	110800	36662100	2695	2700	2700	2695	2250
651	20250225	110700	30587380	2700	2700	2700	2700	37
652	20250225	110600	30487480	2700	2705	2710	2700	244
653	20250225	110500	29826585	2700	2700	2700	2700	55
654	20250225	110400	29678085	2700	2700	2700	2700	40
655	20250225	110300	29570085	2700	2700	2700	2700	56
656	20250225	110200	29418885	2700	2700	2700	2700	56
657	20250225	110100	29267685	2700	2700	2700	2700	38
658	20250225	110000	29165085	2700	2700	2700	2700	55
659	20250225	105900	29016585	2700	2700	2700	2700	55
660	20250225	105800	28868085	2700	2700	2700	2700	40
661	20250225	105700	28760085	2700	2700	2700	2700	56
662	20250225	105600	28608885	2700	2695	2700	2695	735
663	20250225	105500	26624465	2695	2700	2700	2695	881
664	20250225	105400	24245890	2700	2700	2700	2700	55
665	20250225	105300	24097390	2700	2700	2700	2700	181
666	20250225	105200	23608690	2700	2700	2700	2700	54
667	20250225	105100	23462890	2700	2700	2700	2700	105
668	20250225	105000	23179390	2700	2700	2700	2700	39
669	20250225	104900	23074090	2700	2700	2700	2700	63
670	20250225	104800	22903990	2700	2700	2700	2700	144
671	20250225	104700	22515190	2700	2695	2700	2695	44
672	20250225	104600	22396595	2695	2695	2695	2695	54
673	20250225	104500	22251065	2695	2695	2695	2695	56
674	20250225	104400	22100145	2695	2695	2695	2695	39
675	20250225	104300	21995040	2700	2695	2700	2695	56
676	20250225	104200	21844115	2695	2695	2695	2695	55
677	20250225	104100	21695890	2695	2695	2695	2695	40
678	20250225	104000	21588090	2700	2700	2700	2700	0
679	20250225	103900	21588090	2700	2700	2700	2700	0
680	20250225	103800	21588090	2700	2700	2700	2700	1
681	20250225	103700	21585390	2695	2695	2695	2695	0
682	20250225	103600	21585390	2695	2695	2695	2695	0
683	20250225	103500	21585390	2695	2695	2695	2695	0
684	20250225	103400	21585390	2695	2695	2695	2695	0
685	20250225	103300	21585390	2695	2695	2695	2695	0
686	20250225	103200	21585390	2695	2695	2695	2695	0
687	20250225	103100	21585390	2695	2695	2695	2695	300
688	20250225	103000	20776890	2695	2695	2695	2695	0
689	20250225	102900	20776890	2695	2695	2695	2695	0
690	20250225	102800	20776890	2695	2695	2695	2695	8
691	20250225	102700	20755330	2700	2700	2700	2700	0
692	20250225	102600	20755330	2700	2700	2700	2700	0
693	20250225	102500	20755330	2700	2700	2700	2700	9
694	20250225	102400	20731030	2700	2700	2700	2700	0
695	20250225	102300	20731030	2700	2700	2700	2700	0
696	20250225	102200	20731030	2700	2700	2700	2700	0
697	20250225	102100	20731030	2700	2700	2700	2700	0
698	20250225	102000	20731030	2700	2700	2700	2700	0
699	20250225	101900	20731030	2700	2700	2700	2700	0
700	20250225	101800	20731030	2700	2700	2700	2700	0
701	20250225	101700	20731030	2700	2700	2700	2700	0
702	20250225	101600	20731030	2700	2700	2700	2700	0
703	20250225	101500	20731030	2700	2700	2700	2700	0
704	20250225	101400	20731030	2700	2700	2700	2700	0
705	20250225	101300	20731030	2700	2700	2700	2700	0
706	20250225	101200	20731030	2700	2700	2700	2700	0
707	20250225	101100	20731030	2700	2700	2700	2700	0
708	20250225	101000	20731030	2700	2695	2700	2695	1253
709	20250225	100900	17347945	2690	2690	2690	2690	0
710	20250225	100800	17347945	2690	2690	2690	2690	0
711	20250225	100700	17347945	2690	2690	2690	2690	0
712	20250225	100600	17347945	2690	2690	2690	2690	0
713	20250225	100500	17347945	2690	2690	2690	2690	3
714	20250225	100400	17339875	2690	2690	2690	2690	0
715	20250225	100300	17339875	2690	2690	2690	2690	1
716	20250225	100200	17337185	2700	2700	2700	2700	0
717	20250225	100100	17337185	2700	2700	2700	2700	0
718	20250225	100000	17337185	2700	2700	2700	2700	0
719	20250225	095900	17337185	2700	2700	2700	2700	0
720	20250225	095800	17337185	2700	2700	2700	2700	0
721	20250225	095700	17337185	2700	2700	2700	2700	0
722	20250225	095600	17337185	2700	2700	2700	2700	0
723	20250225	095500	17337185	2700	2700	2700	2700	0
724	20250225	095400	17337185	2700	2700	2700	2700	0
725	20250225	095300	17337185	2700	2700	2700	2700	0
726	20250225	095200	17337185	2700	2700	2700	2700	0
727	20250225	095100	17337185	2700	2700	2700	2700	0
728	20250225	095000	17337185	2700	2695	2700	2695	1006
729	20250225	094900	14622255	2695	2695	2695	2695	0
730	20250225	094800	14622255	2695	2695	2695	2695	0
731	20250225	094700	14622255	2695	2695	2695	2695	2
732	20250225	094600	14616865	2690	2690	2690	2690	0
733	20250225	094500	14616865	2690	2690	2690	2690	0
734	20250225	094400	14616865	2690	2690	2690	2690	1
735	20250225	094300	14614175	2690	2690	2690	2690	25
736	20250225	094200	14546925	2695	2695	2695	2695	0
737	20250225	094100	14546925	2695	2695	2695	2695	0
738	20250225	094000	14546925	2695	2695	2695	2695	0
739	20250225	093900	14546925	2695	2690	2695	2690	771
740	20250225	093800	12471685	2685	2685	2685	2685	50
741	20250225	093700	12337435	2680	2680	2680	2680	579
742	20250225	093600	10785715	2680	2680	2680	2680	0
743	20250225	093500	10785715	2680	2680	2680	2680	0
744	20250225	093400	10785715	2680	2680	2680	2680	0
745	20250225	093300	10785715	2680	2680	2680	2680	10
746	20250225	093200	10758915	2675	2670	2675	2670	1868
747	20250225	093100	5766505	2670	2670	2670	2670	2
748	20250225	093000	5761165	2660	2660	2660	2660	0
749	20250225	092900	5761165	2660	2660	2660	2660	0
750	20250225	092800	5761165	2660	2660	2660	2660	0
751	20250225	092700	5761165	2660	2660	2660	2660	7
752	20250225	092600	5742545	2660	2660	2660	2660	0
753	20250225	092500	5742545	2660	2660	2660	2660	0
754	20250225	092400	5742545	2660	2660	2660	2660	0
755	20250225	092300	5742545	2660	2660	2660	2660	41
756	20250225	092200	5633485	2650	2645	2650	2645	780
757	20250225	092100	3567840	2635	2635	2635	2635	0
758	20250225	092000	3567840	2635	2635	2635	2635	356
759	20250225	091900	2629780	2635	2635	2635	2635	0
760	20250225	091800	2629780	2635	2635	2635	2635	0
761	20250225	091700	2629780	2635	2635	2635	2635	0
762	20250225	091600	2629780	2635	2635	2635	2635	988
763	20250225	091500	26400	2640	2640	2640	2640	0
764	20250225	091400	26400	2640	2640	2640	2640	0
765	20250225	091300	26400	2640	2640	2640	2640	0
766	20250225	091200	26400	2640	2640	2640	2640	0
767	20250225	091100	26400	2640	2640	2640	2640	10
768	20250225	091000	0	2650	2650	2650	2650	0
769	20250225	090900	0	2650	2650	2650	2650	0
770	20250225	090800	0	2650	2650	2650	2650	0
771	20250225	090700	0	2650	2650	2650	2650	0
772	20250225	090600	0	2650	2650	2650	2650	0
773	20250225	090500	0	2650	2650	2650	2650	0
774	20250225	090400	0	2650	2650	2650	2650	0
775	20250225	090300	0	2650	2650	2650	2650	0
776	20250225	090200	0	2650	2650	2650	2650	0
777	20250225	090100	0	2650	2650	2650	2650	0
778	20250225	090000	0	2650	2650	2650	2650	0