KissMeData/453860/min/candle-20250221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250221	215400	453143700	19000	19000	19000	19000	498
3	20250221	215300	453143700	19000	19000	19000	19000	0
4	20250221	215200	453143700	19000	19000	19000	19000	0
5	20250221	215100	453143700	19000	19000	19000	19000	0
6	20250221	215000	453143700	19000	19000	19000	19000	0
7	20250221	214900	453143700	19000	19000	19000	19000	0
8	20250221	214800	453143700	19000	19000	19000	19000	0
9	20250221	214700	453143700	19000	19000	19000	19000	0
10	20250221	214600	453143700	19000	19000	19000	19000	0
11	20250221	214500	453143700	19000	19000	19000	19000	0
12	20250221	214400	453143700	19000	19000	19000	19000	0
13	20250221	214300	453143700	19000	19000	19000	19000	0
14	20250221	214200	453143700	19000	19000	19000	19000	0
15	20250221	214100	453143700	19000	19000	19000	19000	0
16	20250221	214000	453143700	19000	19000	19000	19000	0
17	20250221	213900	453143700	19000	19000	19000	19000	0
18	20250221	213800	453143700	19000	19000	19000	19000	0
19	20250221	213700	453143700	19000	19000	19000	19000	0
20	20250221	213600	453143700	19000	19000	19000	19000	0
21	20250221	213500	453143700	19000	19000	19000	19000	0
22	20250221	213400	453143700	19000	19000	19000	19000	0
23	20250221	213300	453143700	19000	19000	19000	19000	0
24	20250221	213200	453143700	19000	19000	19000	19000	0
25	20250221	213100	453143700	19000	19000	19000	19000	0
26	20250221	213000	453143700	19000	19000	19000	19000	0
27	20250221	212900	453143700	19000	19000	19000	19000	0
28	20250221	212800	453143700	19000	19000	19000	19000	0
29	20250221	212700	453143700	19000	19000	19000	19000	0
30	20250221	212600	453143700	19000	19000	19000	19000	0
31	20250221	212500	453143700	19000	19000	19000	19000	0
32	20250221	212400	453143700	19000	19000	19000	19000	498
33	20250221	212300	453143700	19000	19000	19000	19000	0
34	20250221	212200	453143700	19000	19000	19000	19000	0
35	20250221	212100	453143700	19000	19000	19000	19000	0
36	20250221	212000	453143700	19000	19000	19000	19000	0
37	20250221	211900	453143700	19000	19000	19000	19000	0
38	20250221	211800	453143700	19000	19000	19000	19000	0
39	20250221	211700	453143700	19000	19000	19000	19000	0
40	20250221	211600	453143700	19000	19000	19000	19000	0
41	20250221	211500	453143700	19000	19000	19000	19000	0
42	20250221	211400	453143700	19000	19000	19000	19000	0
43	20250221	211300	453143700	19000	19000	19000	19000	0
44	20250221	211200	453143700	19000	19000	19000	19000	0
45	20250221	211100	453143700	19000	19000	19000	19000	0
46	20250221	211000	453143700	19000	19000	19000	19000	0
47	20250221	210900	453143700	19000	19000	19000	19000	0
48	20250221	210800	453143700	19000	19000	19000	19000	0
49	20250221	210700	453143700	19000	19000	19000	19000	0
50	20250221	210600	453143700	19000	19000	19000	19000	0
51	20250221	210500	453143700	19000	19000	19000	19000	0
52	20250221	210400	453143700	19000	19000	19000	19000	0
53	20250221	210300	453143700	19000	19000	19000	19000	0
54	20250221	210200	453143700	19000	19000	19000	19000	0
55	20250221	210100	453143700	19000	19000	19000	19000	0
56	20250221	210000	453143700	19000	19000	19000	19000	0
57	20250221	205900	453143700	19000	19000	19000	19000	0
58	20250221	205800	453143700	19000	19000	19000	19000	0
59	20250221	205700	453143700	19000	19000	19000	19000	0
60	20250221	205600	453143700	19000	19000	19000	19000	0
61	20250221	205500	453143700	19000	19000	19000	19000	0
62	20250221	205400	453143700	19000	19000	19000	19000	498
63	20250221	205300	453143700	19000	19000	19000	19000	0
64	20250221	205200	453143700	19000	19000	19000	19000	0
65	20250221	205100	453143700	19000	19000	19000	19000	0
66	20250221	205000	453143700	19000	19000	19000	19000	0
67	20250221	204900	453143700	19000	19000	19000	19000	0
68	20250221	204800	453143700	19000	19000	19000	19000	0
69	20250221	204700	453143700	19000	19000	19000	19000	0
70	20250221	204600	453143700	19000	19000	19000	19000	0
71	20250221	204500	453143700	19000	19000	19000	19000	0
72	20250221	204400	453143700	19000	19000	19000	19000	0
73	20250221	204300	453143700	19000	19000	19000	19000	0
74	20250221	204200	453143700	19000	19000	19000	19000	0
75	20250221	204100	453143700	19000	19000	19000	19000	0
76	20250221	204000	453143700	19000	19000	19000	19000	0
77	20250221	203900	453143700	19000	19000	19000	19000	0
78	20250221	203800	453143700	19000	19000	19000	19000	0
79	20250221	203700	453143700	19000	19000	19000	19000	0
80	20250221	203600	453143700	19000	19000	19000	19000	0
81	20250221	203500	453143700	19000	19000	19000	19000	0
82	20250221	203400	453143700	19000	19000	19000	19000	0
83	20250221	203300	453143700	19000	19000	19000	19000	0
84	20250221	203200	453143700	19000	19000	19000	19000	0
85	20250221	203100	453143700	19000	19000	19000	19000	0
86	20250221	203000	453143700	19000	19000	19000	19000	0
87	20250221	202900	453143700	19000	19000	19000	19000	0
88	20250221	202800	453143700	19000	19000	19000	19000	0
89	20250221	202700	453143700	19000	19000	19000	19000	0
90	20250221	202600	453143700	19000	19000	19000	19000	0
91	20250221	202500	453143700	19000	19000	19000	19000	0
92	20250221	202400	453143700	19000	19000	19000	19000	498
93	20250221	202300	453143700	19000	19000	19000	19000	0
94	20250221	202200	453143700	19000	19000	19000	19000	0
95	20250221	202100	453143700	19000	19000	19000	19000	0
96	20250221	202000	453143700	19000	19000	19000	19000	0
97	20250221	201900	453143700	19000	19000	19000	19000	0
98	20250221	201800	453143700	19000	19000	19000	19000	0
99	20250221	201700	453143700	19000	19000	19000	19000	0
100	20250221	201600	453143700	19000	19000	19000	19000	0
101	20250221	201500	453143700	19000	19000	19000	19000	0
102	20250221	201400	453143700	19000	19000	19000	19000	0
103	20250221	201300	453143700	19000	19000	19000	19000	0
104	20250221	201200	453143700	19000	19000	19000	19000	0
105	20250221	201100	453143700	19000	19000	19000	19000	0
106	20250221	201000	453143700	19000	19000	19000	19000	0
107	20250221	200900	453143700	19000	19000	19000	19000	0
108	20250221	200800	453143700	19000	19000	19000	19000	0
109	20250221	200700	453143700	19000	19000	19000	19000	0
110	20250221	200600	453143700	19000	19000	19000	19000	0
111	20250221	200500	453143700	19000	19000	19000	19000	0
112	20250221	200400	453143700	19000	19000	19000	19000	0
113	20250221	200300	453143700	19000	19000	19000	19000	0
114	20250221	200200	453143700	19000	19000	19000	19000	0
115	20250221	200100	453143700	19000	19000	19000	19000	0
116	20250221	200000	453143700	19000	19000	19000	19000	0
117	20250221	195900	453143700	19000	19000	19000	19000	0
118	20250221	195800	453143700	19000	19000	19000	19000	0
119	20250221	195700	453143700	19000	19000	19000	19000	0
120	20250221	195600	453143700	19000	19000	19000	19000	0
121	20250221	195500	453143700	19000	19000	19000	19000	0
122	20250221	195400	453143700	19000	19000	19000	19000	498
123	20250221	195300	453143700	19000	19000	19000	19000	0
124	20250221	195200	453143700	19000	19000	19000	19000	0
125	20250221	195100	453143700	19000	19000	19000	19000	0
126	20250221	195000	453143700	19000	19000	19000	19000	0
127	20250221	194900	453143700	19000	19000	19000	19000	0
128	20250221	194800	453143700	19000	19000	19000	19000	0
129	20250221	194700	453143700	19000	19000	19000	19000	0
130	20250221	194600	453143700	19000	19000	19000	19000	0
131	20250221	194500	453143700	19000	19000	19000	19000	0
132	20250221	194400	453143700	19000	19000	19000	19000	0
133	20250221	194300	453143700	19000	19000	19000	19000	0
134	20250221	194200	453143700	19000	19000	19000	19000	0
135	20250221	194100	453143700	19000	19000	19000	19000	0
136	20250221	194000	453143700	19000	19000	19000	19000	0
137	20250221	193900	453143700	19000	19000	19000	19000	0
138	20250221	193800	453143700	19000	19000	19000	19000	0
139	20250221	193700	453143700	19000	19000	19000	19000	0
140	20250221	193600	453143700	19000	19000	19000	19000	0
141	20250221	193500	453143700	19000	19000	19000	19000	0
142	20250221	193400	453143700	19000	19000	19000	19000	0
143	20250221	193300	453143700	19000	19000	19000	19000	0
144	20250221	193200	453143700	19000	19000	19000	19000	0
145	20250221	193100	453143700	19000	19000	19000	19000	0
146	20250221	193000	453143700	19000	19000	19000	19000	0
147	20250221	192900	453143700	19000	19000	19000	19000	0
148	20250221	192800	453143700	19000	19000	19000	19000	0
149	20250221	192700	453143700	19000	19000	19000	19000	0
150	20250221	192600	453143700	19000	19000	19000	19000	0
151	20250221	192500	453143700	19000	19000	19000	19000	0
152	20250221	192400	453143700	19000	19000	19000	19000	498
153	20250221	192300	453143700	19000	19000	19000	19000	0
154	20250221	192200	453143700	19000	19000	19000	19000	0
155	20250221	192100	453143700	19000	19000	19000	19000	0
156	20250221	192000	453143700	19000	19000	19000	19000	0
157	20250221	191900	453143700	19000	19000	19000	19000	0
158	20250221	191800	453143700	19000	19000	19000	19000	0
159	20250221	191700	453143700	19000	19000	19000	19000	0
160	20250221	191600	453143700	19000	19000	19000	19000	0
161	20250221	191500	453143700	19000	19000	19000	19000	0
162	20250221	191400	453143700	19000	19000	19000	19000	0
163	20250221	191300	453143700	19000	19000	19000	19000	0
164	20250221	191200	453143700	19000	19000	19000	19000	0
165	20250221	191100	453143700	19000	19000	19000	19000	0
166	20250221	191000	453143700	19000	19000	19000	19000	0
167	20250221	190900	453143700	19000	19000	19000	19000	0
168	20250221	190800	453143700	19000	19000	19000	19000	0
169	20250221	190700	453143700	19000	19000	19000	19000	0
170	20250221	190600	453143700	19000	19000	19000	19000	0
171	20250221	190500	453143700	19000	19000	19000	19000	0
172	20250221	190400	453143700	19000	19000	19000	19000	0
173	20250221	190300	453143700	19000	19000	19000	19000	0
174	20250221	190200	453143700	19000	19000	19000	19000	0
175	20250221	190100	453143700	19000	19000	19000	19000	0
176	20250221	190000	453143700	19000	19000	19000	19000	0
177	20250221	185900	453143700	19000	19000	19000	19000	0
178	20250221	185800	453143700	19000	19000	19000	19000	0
179	20250221	185700	453143700	19000	19000	19000	19000	0
180	20250221	185600	453143700	19000	19000	19000	19000	0
181	20250221	185500	453143700	19000	19000	19000	19000	0
182	20250221	185400	453143700	19000	19000	19000	19000	498
183	20250221	185300	453143700	19000	19000	19000	19000	0
184	20250221	185200	453143700	19000	19000	19000	19000	0
185	20250221	185100	453143700	19000	19000	19000	19000	0
186	20250221	185000	453143700	19000	19000	19000	19000	0
187	20250221	184900	453143700	19000	19000	19000	19000	0
188	20250221	184800	453143700	19000	19000	19000	19000	0
189	20250221	184700	453143700	19000	19000	19000	19000	0
190	20250221	184600	453143700	19000	19000	19000	19000	0
191	20250221	184500	453143700	19000	19000	19000	19000	0
192	20250221	184400	453143700	19000	19000	19000	19000	0
193	20250221	184300	453143700	19000	19000	19000	19000	0
194	20250221	184200	453143700	19000	19000	19000	19000	0
195	20250221	184100	453143700	19000	19000	19000	19000	0
196	20250221	184000	453143700	19000	19000	19000	19000	0
197	20250221	183900	453143700	19000	19000	19000	19000	0
198	20250221	183800	453143700	19000	19000	19000	19000	0
199	20250221	183700	453143700	19000	19000	19000	19000	0
200	20250221	183600	453143700	19000	19000	19000	19000	0
201	20250221	183500	453143700	19000	19000	19000	19000	0
202	20250221	183400	453143700	19000	19000	19000	19000	0
203	20250221	183300	453143700	19000	19000	19000	19000	0
204	20250221	183200	453143700	19000	19000	19000	19000	0
205	20250221	183100	453143700	19000	19000	19000	19000	0
206	20250221	183000	453143700	19000	19000	19000	19000	0
207	20250221	182900	453143700	19000	19000	19000	19000	0
208	20250221	182800	453143700	19000	19000	19000	19000	0
209	20250221	182700	453143700	19000	19000	19000	19000	0
210	20250221	182600	453143700	19000	19000	19000	19000	0
211	20250221	182500	453143700	19000	19000	19000	19000	0
212	20250221	182400	453143700	19000	19000	19000	19000	498
213	20250221	182300	453143700	19000	19000	19000	19000	0
214	20250221	182200	453143700	19000	19000	19000	19000	0
215	20250221	182100	453143700	19000	19000	19000	19000	0
216	20250221	182000	453143700	19000	19000	19000	19000	0
217	20250221	181900	453143700	19000	19000	19000	19000	0
218	20250221	181800	453143700	19000	19000	19000	19000	0
219	20250221	181700	453143700	19000	19000	19000	19000	0
220	20250221	181600	453143700	19000	19000	19000	19000	0
221	20250221	181500	453143700	19000	19000	19000	19000	0
222	20250221	181400	453143700	19000	19000	19000	19000	0
223	20250221	181300	453143700	19000	19000	19000	19000	0
224	20250221	181200	453143700	19000	19000	19000	19000	0
225	20250221	181100	453143700	19000	19000	19000	19000	0
226	20250221	181000	453143700	19000	19000	19000	19000	0
227	20250221	180900	453143700	19000	19000	19000	19000	0
228	20250221	180800	453143700	19000	19000	19000	19000	0
229	20250221	180700	453143700	19000	19000	19000	19000	0
230	20250221	180600	453143700	19000	19000	19000	19000	0
231	20250221	180500	453143700	19000	19000	19000	19000	0
232	20250221	180400	453143700	19000	19000	19000	19000	0
233	20250221	180300	453143700	19000	19000	19000	19000	0
234	20250221	180200	453143700	19000	19000	19000	19000	0
235	20250221	180100	453143700	19000	19000	19000	19000	0
236	20250221	180000	453143700	19000	19000	19000	19000	0
237	20250221	175900	453143700	19000	19000	19000	19000	0
238	20250221	175800	453143700	19000	19000	19000	19000	0
239	20250221	175700	453143700	19000	19000	19000	19000	0
240	20250221	175600	453143700	19000	19000	19000	19000	0
241	20250221	175500	453143700	19000	19000	19000	19000	0
242	20250221	175400	453143700	19000	19000	19000	19000	498
243	20250221	175300	453143700	19000	19000	19000	19000	0
244	20250221	175200	453143700	19000	19000	19000	19000	0
245	20250221	175100	453143700	19000	19000	19000	19000	0
246	20250221	175000	453143700	19000	19000	19000	19000	0
247	20250221	174900	453143700	19000	19000	19000	19000	0
248	20250221	174800	453143700	19000	19000	19000	19000	0
249	20250221	174700	453143700	19000	19000	19000	19000	0
250	20250221	174600	453143700	19000	19000	19000	19000	0
251	20250221	174500	453143700	19000	19000	19000	19000	0
252	20250221	174400	453143700	19000	19000	19000	19000	0
253	20250221	174300	453143700	19000	19000	19000	19000	0
254	20250221	174200	453143700	19000	19000	19000	19000	0
255	20250221	174100	453143700	19000	19000	19000	19000	0
256	20250221	174000	453143700	19000	19000	19000	19000	0
257	20250221	173900	453143700	19000	19000	19000	19000	0
258	20250221	173800	453143700	19000	19000	19000	19000	0
259	20250221	173700	453143700	19000	19000	19000	19000	0
260	20250221	173600	453143700	19000	19000	19000	19000	0
261	20250221	173500	453143700	19000	19000	19000	19000	0
262	20250221	173400	453143700	19000	19000	19000	19000	0
263	20250221	173300	453143700	19000	19000	19000	19000	0
264	20250221	173200	453143700	19000	19000	19000	19000	0
265	20250221	173100	453143700	19000	19000	19000	19000	0
266	20250221	173000	453143700	19000	19000	19000	19000	0
267	20250221	172900	453143700	19000	19000	19000	19000	0
268	20250221	172800	453143700	19000	19000	19000	19000	0
269	20250221	172700	453143700	19000	19000	19000	19000	0
270	20250221	172600	453143700	19000	19000	19000	19000	0
271	20250221	172500	453143700	19000	19000	19000	19000	0
272	20250221	172400	453143700	19000	19000	19000	19000	498
273	20250221	172300	453143700	19000	19000	19000	19000	0
274	20250221	172200	453143700	19000	19000	19000	19000	0
275	20250221	172100	453143700	19000	19000	19000	19000	0
276	20250221	172000	453143700	19000	19000	19000	19000	0
277	20250221	171900	453143700	19000	19000	19000	19000	0
278	20250221	171800	453143700	19000	19000	19000	19000	0
279	20250221	171700	453143700	19000	19000	19000	19000	0
280	20250221	171600	453143700	19000	19000	19000	19000	0
281	20250221	171500	453143700	19000	19000	19000	19000	0
282	20250221	171400	453143700	19000	19000	19000	19000	0
283	20250221	171300	453143700	19000	19000	19000	19000	0
284	20250221	171200	453143700	19000	19000	19000	19000	0
285	20250221	171100	453143700	19000	19000	19000	19000	0
286	20250221	171000	453143700	19000	19000	19000	19000	0
287	20250221	170900	453143700	19000	19000	19000	19000	0
288	20250221	170800	453143700	19000	19000	19000	19000	0
289	20250221	170700	453143700	19000	19000	19000	19000	0
290	20250221	170600	453143700	19000	19000	19000	19000	0
291	20250221	170500	453143700	19000	19000	19000	19000	0
292	20250221	170400	453143700	19000	19000	19000	19000	0
293	20250221	170300	453143700	19000	19000	19000	19000	0
294	20250221	170200	453143700	19000	19000	19000	19000	0
295	20250221	170100	453143700	19000	19000	19000	19000	0
296	20250221	170000	453143700	19000	19000	19000	19000	0
297	20250221	165900	453143700	19000	19000	19000	19000	0
298	20250221	165800	453143700	19000	19000	19000	19000	0
299	20250221	165700	453143700	19000	19000	19000	19000	0
300	20250221	165600	453143700	19000	19000	19000	19000	0
301	20250221	165500	453143700	19000	19000	19000	19000	0
302	20250221	165400	453143700	19000	19000	19000	19000	498
303	20250221	165300	453143700	19000	19000	19000	19000	0
304	20250221	165200	453143700	19000	19000	19000	19000	0
305	20250221	165100	453143700	19000	19000	19000	19000	0
306	20250221	165000	453143700	19000	19000	19000	19000	0
307	20250221	164900	453143700	19000	19000	19000	19000	0
308	20250221	164800	453143700	19000	19000	19000	19000	0
309	20250221	164700	453143700	19000	19000	19000	19000	0
310	20250221	164600	453143700	19000	19000	19000	19000	0
311	20250221	164500	453143700	19000	19000	19000	19000	0
312	20250221	164400	453143700	19000	19000	19000	19000	0
313	20250221	164300	453143700	19000	19000	19000	19000	0
314	20250221	164200	453143700	19000	19000	19000	19000	0
315	20250221	164100	453143700	19000	19000	19000	19000	0
316	20250221	164000	453143700	19000	19000	19000	19000	0
317	20250221	163900	453143700	19000	19000	19000	19000	0
318	20250221	163800	453143700	19000	19000	19000	19000	0
319	20250221	163700	453143700	19000	19000	19000	19000	0
320	20250221	163600	453143700	19000	19000	19000	19000	0
321	20250221	163500	453143700	19000	19000	19000	19000	0
322	20250221	163400	453143700	19000	19000	19000	19000	0
323	20250221	163300	453143700	19000	19000	19000	19000	0
324	20250221	163200	453143700	19000	19000	19000	19000	0
325	20250221	163100	453143700	19000	19000	19000	19000	0
326	20250221	163000	453143700	19000	19000	19000	19000	0
327	20250221	162900	453143700	19000	19000	19000	19000	0
328	20250221	162800	453143700	19000	19000	19000	19000	0
329	20250221	162700	453143700	19000	19000	19000	19000	0
330	20250221	162600	453143700	19000	19000	19000	19000	0
331	20250221	162500	453143700	19000	19000	19000	19000	0
332	20250221	162400	453143700	19000	19000	19000	19000	498
333	20250221	162300	453143700	19000	19000	19000	19000	0
334	20250221	162200	453143700	19000	19000	19000	19000	0
335	20250221	162100	453143700	19000	19000	19000	19000	0
336	20250221	162000	453143700	19000	19000	19000	19000	0
337	20250221	161900	453143700	19000	19000	19000	19000	0
338	20250221	161800	453143700	19000	19000	19000	19000	0
339	20250221	161700	453143700	19000	19000	19000	19000	0
340	20250221	161600	453143700	19000	19000	19000	19000	0
341	20250221	161500	453143700	19000	19000	19000	19000	0
342	20250221	161400	453143700	19000	19000	19000	19000	0
343	20250221	161300	453143700	19000	19000	19000	19000	0
344	20250221	161200	453143700	19000	19000	19000	19000	0
345	20250221	161100	453143700	19000	19000	19000	19000	0
346	20250221	161000	453143700	19000	19000	19000	19000	0
347	20250221	160900	453143700	19000	19000	19000	19000	0
348	20250221	160800	453143700	19000	19000	19000	19000	0
349	20250221	160700	453143700	19000	19000	19000	19000	0
350	20250221	160600	453143700	19000	19000	19000	19000	0
351	20250221	160500	453143700	19000	19000	19000	19000	0
352	20250221	160400	453143700	19000	19000	19000	19000	0
353	20250221	160300	453143700	19000	19000	19000	19000	0
354	20250221	160200	453143700	19000	19000	19000	19000	0
355	20250221	160100	453143700	19000	19000	19000	19000	0
356	20250221	160000	453143700	19000	19000	19000	19000	0
357	20250221	155900	453143700	19000	19000	19000	19000	0
358	20250221	155800	453143700	19000	19000	19000	19000	0
359	20250221	155700	453143700	19000	19000	19000	19000	0
360	20250221	155600	453143700	19000	19000	19000	19000	0
361	20250221	155500	453143700	19000	19000	19000	19000	0
362	20250221	155400	453143700	19000	19000	19000	19000	498
363	20250221	155300	453143700	19000	19000	19000	19000	0
364	20250221	155200	453143700	19000	19000	19000	19000	0
365	20250221	155100	453143700	19000	19000	19000	19000	0
366	20250221	155000	453143700	19000	19000	19000	19000	0
367	20250221	154900	453143700	19000	19000	19000	19000	0
368	20250221	154800	453143700	19000	19000	19000	19000	0
369	20250221	154700	453143700	19000	19000	19000	19000	0
370	20250221	154600	453143700	19000	19000	19000	19000	0
371	20250221	154500	453143700	19000	19000	19000	19000	0
372	20250221	154400	453143700	19000	19000	19000	19000	0
373	20250221	154300	453143700	19000	19000	19000	19000	0
374	20250221	154200	453143700	19000	19000	19000	19000	0
375	20250221	154100	453143700	19000	19000	19000	19000	0
376	20250221	154000	453143700	19000	19000	19000	19000	0
377	20250221	153900	453143700	19000	19000	19000	19000	0
378	20250221	153800	453143700	19000	19000	19000	19000	0
379	20250221	153700	453143700	19000	19000	19000	19000	0
380	20250221	153600	453143700	19000	19000	19000	19000	0
381	20250221	153500	453143700	19000	19000	19000	19000	0
382	20250221	153400	453143700	19000	19000	19000	19000	0
383	20250221	153300	453143700	19000	19000	19000	19000	0
384	20250221	153200	453143700	19000	19000	19000	19000	0
385	20250221	153100	453143700	19000	19000	19000	19000	0
386	20250221	153000	453143700	19000	19000	19000	19000	498
387	20250221	152900	443681700	18940	18940	18940	18940	0
388	20250221	152800	443681700	18940	18940	18940	18940	0
389	20250221	152700	443681700	18940	18940	18940	18940	0
390	20250221	152600	443681700	18940	18940	18940	18940	0
391	20250221	152500	443681700	18940	18940	18940	18940	0
392	20250221	152400	443681700	18940	18940	18940	18940	0
393	20250221	152300	443681700	18940	18940	18940	18940	0
394	20250221	152200	443681700	18940	18940	18940	18940	0
395	20250221	152100	443681700	18940	18940	18940	18940	0
396	20250221	152000	443681700	18940	18940	18940	18940	0
397	20250221	151900	443681700	18940	18940	18950	18940	12
398	20250221	151800	443454410	18940	18950	18950	18940	109
399	20250221	151700	441389150	18930	18930	18930	18930	3
400	20250221	151600	441332360	18930	18930	18930	18930	0
401	20250221	151500	441332360	18930	18940	18940	18930	140
402	20250221	151400	438681850	18940	18960	18960	18940	96
403	20250221	151300	436862800	18950	18950	18950	18950	7
404	20250221	151200	436730150	18950	18980	18980	18950	124
405	20250221	151100	434379750	18950	18950	18950	18950	7
406	20250221	151000	434247100	18950	18950	18960	18950	104
407	20250221	150900	432276200	18950	18960	18960	18950	107
408	20250221	150800	430248510	18950	18960	18960	18950	104
409	20250221	150700	428276700	18980	18950	18980	18950	27
410	20250221	150600	427764450	18950	18950	18950	18950	4
411	20250221	150500	427688650	18950	18950	18950	18950	3
412	20250221	150400	427631800	18950	18950	18950	18950	7
413	20250221	150300	427499150	18950	18950	18950	18950	6
414	20250221	150200	427385450	18950	18990	18990	18950	7
415	20250221	150100	427252720	18950	18940	18950	18940	29
416	20250221	150000	426703240	18940	18940	18940	18940	10
417	20250221	145900	426513840	18940	18940	18940	18940	9
418	20250221	145800	426343380	18950	18960	18960	18950	150
419	20250221	145700	423500140	18990	18960	18990	18960	14
420	20250221	145600	423234400	18960	18960	18960	18960	7
421	20250221	145500	423101680	18960	18960	18960	18960	5
422	20250221	145400	423006880	18960	18960	18960	18960	35
423	20250221	145300	422343280	18960	18960	18960	18960	7
424	20250221	145200	422210560	18960	18960	18960	18960	7
425	20250221	145100	422077840	18960	18960	18960	18960	4
426	20250221	145000	422002000	18960	18990	18990	18960	4
427	20250221	144900	421926130	18960	18960	18960	18960	11
428	20250221	144800	421717570	18960	18960	18960	18960	4
429	20250221	144700	421641730	18960	18960	18960	18960	7
430	20250221	144600	421509010	18960	18960	18970	18960	68
431	20250221	144500	420219710	18960	18960	18960	18960	3
432	20250221	144400	420162830	18960	18960	18960	18960	7
433	20250221	144300	420030110	18960	18960	18960	18960	7
434	20250221	144200	419897390	18970	18960	18970	18960	5
435	20250221	144100	419802580	18970	18970	18970	18970	6
436	20250221	144000	419688760	18990	18990	18990	18990	5
437	20250221	143900	419593810	18970	18970	18970	18970	12
438	20250221	143800	419366170	18960	18950	18960	18950	7
439	20250221	143700	419233480	18950	18950	18950	18950	4
440	20250221	143600	419157680	18950	18960	18960	18950	103
441	20250221	143500	417204830	18960	18960	18960	18960	3
442	20250221	143400	417147950	18960	18960	18960	18960	4
443	20250221	143300	417072110	18960	18950	18960	18950	10
444	20250221	143200	416882550	18950	18960	18960	18950	4
445	20250221	143100	416806740	18990	18960	18990	18960	10
446	20250221	143000	416616930	18960	18960	18960	18950	24
447	20250221	142900	416162100	18960	18950	18960	18950	10
448	20250221	142800	415972540	18960	18960	18960	18960	5
449	20250221	142700	415877740	18950	18950	18950	18950	7
450	20250221	142600	415745090	18940	18940	18940	18940	3
451	20250221	142500	415688270	18930	18930	18930	18930	4
452	20250221	142400	415612550	18920	19000	19000	18920	18
453	20250221	142300	415271110	19000	18920	19000	18920	10
454	20250221	142200	415081830	18920	18920	18920	18920	4
455	20250221	142100	415006150	18920	18920	18920	18920	3
456	20250221	142000	414949390	18920	18920	18920	18920	7
457	20250221	141900	414816950	18920	18920	18920	18920	4
458	20250221	141800	414741270	18920	18930	19000	18920	22
459	20250221	141700	414323790	18920	18920	18920	18920	7
460	20250221	141600	414191350	18920	18920	18920	18920	41
461	20250221	141500	413415630	18920	18920	18920	18920	7
462	20250221	141400	413283190	18920	18920	18920	18910	107
463	20250221	141300	411259350	18920	18920	18920	18920	4
464	20250221	141200	411183670	18920	18920	18920	18920	3
465	20250221	141100	411126910	18920	18920	18920	18920	3
466	20250221	141000	411070150	18920	18920	18920	18920	0
467	20250221	140900	411070150	18920	18920	18920	18920	3
468	20250221	140800	411013390	18920	18920	18920	18920	0
469	20250221	140700	411013390	18920	18920	18920	18920	103
470	20250221	140600	409064630	18920	18910	18920	18910	4
471	20250221	140500	408988960	18910	18910	18910	18910	0
472	20250221	140400	408988960	18910	18910	18910	18910	3
473	20250221	140300	408932230	18910	19000	19000	18910	4
474	20250221	140200	408856500	18900	18900	18900	18900	1
475	20250221	140100	408837600	18900	18900	18900	18900	3
476	20250221	140000	408780900	18900	18900	18900	18900	3
477	20250221	135900	408724200	18900	18900	18900	18900	0
478	20250221	135800	408724200	18900	18900	18900	18900	3
479	20250221	135700	408667500	18900	18900	18900	18900	3
480	20250221	135600	408610800	18920	18920	18920	18920	0
481	20250221	135500	408610800	18920	19000	19000	18920	5
482	20250221	135400	408516040	18910	18910	18910	18910	3
483	20250221	135300	408459310	18900	18900	18900	18900	82
484	20250221	135200	406909510	18890	19000	19000	18890	129
485	20250221	135100	404461160	19000	18980	19000	18980	28
486	20250221	135000	403929220	19000	19000	19000	19000	130
487	20250221	134900	401459220	18970	18980	19000	18970	158
488	20250221	134800	398458390	18970	18950	18970	18950	19
489	20250221	134700	398098100	18960	18960	18960	18960	0
490	20250221	134600	398098100	18960	18940	18970	18940	37
491	20250221	134500	397396770	18900	18900	18900	18900	3
492	20250221	134400	397340070	18880	18880	18880	18880	0
493	20250221	134300	397340070	18880	18880	18880	18880	3
494	20250221	134200	397283430	18860	18860	18860	18860	3
495	20250221	134100	397226850	18860	18860	18860	18860	0
496	20250221	134000	397226850	18860	18860	18860	18860	3
497	20250221	133900	397170270	18860	18860	18860	18860	3
498	20250221	133800	397113690	18900	18860	18900	18860	103
499	20250221	133700	395167120	18860	18860	18860	18860	3
500	20250221	133600	395110540	18860	18860	18860	18860	0
501	20250221	133500	395110540	18860	18860	18860	18860	3
502	20250221	133400	395053960	18860	18860	18860	18860	3
503	20250221	133300	394997380	18860	18860	18860	18860	0
504	20250221	133200	394997380	18860	18870	18870	18860	72
505	20250221	133100	393638770	18870	18890	18890	18870	198
506	20250221	133000	389899690	18900	18900	18900	18900	3
507	20250221	132900	389842990	18890	18890	18890	18890	13
508	20250221	132800	389597420	18890	18890	18890	18890	3
509	20250221	132700	389540750	18890	18890	18890	18890	0
510	20250221	132600	389540750	18890	18890	18890	18890	3
511	20250221	132500	389484080	18900	18890	18950	18890	25
512	20250221	132400	389011670	18900	18900	18900	18900	87
513	20250221	132300	387367370	18900	18900	18900	18900	3
514	20250221	132200	387310670	18900	18900	18900	18900	3
515	20250221	132100	387253970	18900	18900	18900	18900	5
516	20250221	132000	387159470	18900	18900	18900	18900	3
517	20250221	131900	387102770	18900	18900	18900	18900	3
518	20250221	131800	387046070	18900	18900	18900	18900	0
519	20250221	131700	387046070	18900	18900	18900	18900	3
520	20250221	131600	386989370	18900	18900	18900	18900	3
521	20250221	131500	386932670	18900	18900	18900	18900	35
522	20250221	131400	386271170	18900	18900	18900	18900	13
523	20250221	131300	386025470	18900	18900	18900	18900	3
524	20250221	131200	385968770	18900	18900	18900	18900	1
525	20250221	131100	385949870	18900	18900	18900	18900	4
526	20250221	131000	385874270	18900	18900	18900	18900	3
527	20250221	130900	385817570	18910	18910	18910	18910	59
528	20250221	130800	384701880	18910	18930	18930	18910	23
529	20250221	130700	384266550	18930	18930	18930	18930	72
530	20250221	130600	382903590	18960	18950	18960	18950	26
531	20250221	130500	382410810	18920	18920	18920	18920	3
532	20250221	130400	382354050	18910	18910	18910	18910	12
533	20250221	130300	382127130	18900	18900	18900	18900	0
534	20250221	130200	382127130	18900	18950	18950	18900	56
535	20250221	130100	381066080	18900	18900	18900	18900	0
536	20250221	130000	381066080	18900	18900	18900	18900	3
537	20250221	125900	381009380	18900	18900	18900	18900	3
538	20250221	125800	380952680	18890	18890	18890	18890	0
539	20250221	125700	380952680	18890	18930	18930	18890	83
540	20250221	125600	379381610	18930	18930	18930	18930	60
541	20250221	125500	378245810	18930	18930	18930	18930	0
542	20250221	125400	378245810	18930	18940	18940	18930	93
543	20250221	125300	376484900	18940	18960	18960	18940	25
544	20250221	125200	376011270	18960	18960	18960	18960	4
545	20250221	125100	375935430	18950	18960	18960	18950	10
546	20250221	125000	375745860	18950	18950	18950	18950	53
547	20250221	124900	374741510	18940	18940	18940	18940	100
548	20250221	124800	372847510	18940	18940	18940	18940	3
549	20250221	124700	372790690	18940	18940	18940	18940	3
550	20250221	124600	372733870	18990	18990	18990	18990	20
551	20250221	124500	372354070	18940	18940	18940	18940	3
552	20250221	124400	372297250	18940	18940	18940	18940	3
553	20250221	124300	372240430	19010	19010	19010	19010	0
554	20250221	124200	372240430	19010	19010	19010	19010	0
555	20250221	124100	372240430	19010	19010	19010	19010	20
556	20250221	124000	371860230	18890	18990	18990	18890	219
557	20250221	123900	367719870	19020	19020	19020	19020	3
558	20250221	123800	367662810	18980	19000	19000	18980	31
559	20250221	123700	367074330	19000	19030	19030	19000	223
560	20250221	123600	362834570	19030	19030	19030	19030	4
561	20250221	123500	362758450	19040	19040	19040	19040	3
562	20250221	123400	362701330	19040	19030	19040	19030	136
563	20250221	123300	360112650	19020	19020	19020	19020	3
564	20250221	123200	360055590	19030	19020	19030	19020	77
565	20250221	123100	358590300	19020	19020	19020	19000	16
566	20250221	123000	358286250	19020	19020	19020	19020	18
567	20250221	122900	357943890	19010	19010	19010	19010	35
568	20250221	122800	357278540	19020	19020	19020	19020	8
569	20250221	122700	357126380	19030	19030	19030	19030	174
570	20250221	122600	353815160	19030	19030	19030	19030	10
571	20250221	122500	353624860	19030	19050	19050	19030	50
572	20250221	122400	352673120	19050	19050	19050	19050	2
573	20250221	122300	352635020	19050	19050	19050	19040	8
574	20250221	122200	352482630	19040	19030	19040	19030	2
575	20250221	122100	352444560	19100	19100	19100	19100	2
576	20250221	122000	352406360	19100	19090	19100	19090	62
577	20250221	121900	351222270	19110	19110	19110	19110	100
578	20250221	121800	349311270	19110	19110	19110	19110	1
579	20250221	121700	349292160	19110	19110	19110	19110	0
580	20250221	121600	349292160	19110	19110	19110	19110	1
581	20250221	121500	349273050	19100	19100	19100	19100	10
582	20250221	121400	349082050	19110	19110	19110	19110	0
583	20250221	121300	349082050	19110	19110	19110	19110	15
584	20250221	121200	348795400	19110	19110	19110	19110	46
585	20250221	121100	347916340	19110	19110	19110	19110	7
586	20250221	121000	347782570	18900	19020	19020	18870	291
587	20250221	120900	342255190	19010	19010	19010	19010	0
588	20250221	120800	342255190	19010	19010	19010	19010	2
589	20250221	120700	342217170	19010	19030	19030	19010	2700
590	20250221	120600	290884990	19010	19080	19150	19010	225
591	20250221	120500	286583250	19000	19000	19000	19000	650
592	20250221	120400	274233250	19000	19000	19120	19000	781
593	20250221	120300	259366260	19000	19010	19010	19000	928
594	20250221	120200	241733980	19000	19030	19040	19000	222
595	20250221	120100	237515710	19030	19030	19030	18950	12
596	20250221	120000	237287750	19020	19000	19020	19000	280
597	20250221	115900	231966220	19000	19000	19000	19000	419
598	20250221	115800	224005220	19000	18960	19000	18960	810
599	20250221	115700	208628180	18940	18940	18940	18940	10
600	20250221	115600	208438780	18960	18950	18960	18930	300
601	20250221	115500	202754890	18960	18960	18970	18960	65
602	20250221	115400	201522440	18960	18960	18960	18960	86
603	20250221	115300	199891880	18960	18950	18960	18950	54
604	20250221	115200	198868540	18950	18960	18960	18950	27
605	20250221	115100	198356840	18970	18960	18970	18960	20
606	20250221	115000	197977490	18950	18950	18950	18950	2
607	20250221	114900	197939590	18950	18950	18950	18940	272
608	20250221	114800	192786580	18970	18970	18980	18970	12
609	20250221	114700	192558900	18980	18990	18990	18980	57
610	20250221	114600	191476990	18990	18990	18990	18990	131
611	20250221	114500	188989300	18980	18980	18980	18980	24
612	20250221	114400	188533780	18980	18980	18980	18980	0
613	20250221	114300	188533780	18980	18980	18980	18980	5
614	20250221	114200	188438880	18980	18970	18980	18970	47
615	20250221	114100	187547280	18970	18960	18970	18960	216
616	20250221	114000	183450360	18950	18950	18950	18950	168
617	20250221	113900	180266760	18950	18940	18950	18930	52
618	20250221	113800	179281700	18940	18910	18940	18910	81
619	20250221	113700	177748560	18910	18910	18910	18910	12
620	20250221	113600	177521640	18900	18900	18900	18900	0
621	20250221	113500	177521640	18900	18900	18900	18900	18
622	20250221	113400	177181440	18840	18850	18850	18840	20
623	20250221	113300	176804590	18900	18900	18900	18900	10
624	20250221	113200	176615590	18820	18820	18820	18820	0
625	20250221	113100	176615590	18820	18830	18830	18820	5
626	20250221	113000	176521450	18900	18900	18900	18900	0
627	20250221	112900	176521450	18900	18900	18900	18900	0
628	20250221	112800	176521450	18900	18900	18900	18900	30
629	20250221	112700	175954450	18900	18900	18900	18900	1
630	20250221	112600	175935550	18910	18910	18910	18910	1
631	20250221	112500	175916640	18920	18920	18920	18920	5
632	20250221	112400	175822040	18920	18920	18920	18920	15
633	20250221	112300	175538240	18920	18920	18920	18920	0
634	20250221	112200	175538240	18920	18920	18920	18920	4
635	20250221	112100	175462560	18920	18920	18920	18920	5
636	20250221	112000	175367960	18920	18920	18920	18920	2
637	20250221	111900	175330120	18920	18920	18920	18920	6
638	20250221	111800	175216600	18920	18920	18920	18920	0
639	20250221	111700	175216600	18920	18920	18920	18920	71
640	20250221	111600	173873280	18920	18930	18930	18920	59
641	20250221	111500	172756950	18920	18920	18920	18920	3
642	20250221	111400	172700190	18930	18820	18930	18820	2853
643	20250221	111300	118827170	18770	18770	18770	18770	0
644	20250221	111200	118827170	18770	18770	18770	18770	0
645	20250221	111100	118827170	18770	18770	18770	18770	0
646	20250221	111000	118827170	18770	18770	18770	18770	0
647	20250221	110900	118827170	18770	18770	18770	18770	5
648	20250221	110800	118733320	18760	18760	18760	18760	0
649	20250221	110700	118733320	18760	18760	18760	18760	30
650	20250221	110600	118170520	18760	18770	18770	18760	97
651	20250221	110500	116350750	18760	18760	18760	18760	6
652	20250221	110400	116238190	18760	18830	18830	18760	20
653	20250221	110300	115862290	18730	18730	18730	18730	0
654	20250221	110200	115862290	18730	18730	18730	18730	0
655	20250221	110100	115862290	18730	18730	18730	18730	1
656	20250221	110000	115843560	18830	18830	18830	18830	2
657	20250221	105900	115805900	18710	18820	18820	18710	30
658	20250221	105800	115243890	18840	18840	18840	18840	0
659	20250221	105700	115243890	18840	18820	18840	18820	14
660	20250221	105600	114980330	18820	18830	18830	18820	18
661	20250221	105500	114641560	18820	18830	18830	18820	15
662	20250221	105400	114359210	18840	18840	18840	18840	0
663	20250221	105300	114359210	18840	18840	18840	18840	0
664	20250221	105200	114359210	18840	18830	18840	18830	50
665	20250221	105100	113417450	18830	18830	18830	18830	5
666	20250221	105000	113323300	18830	18830	18830	18830	10
667	20250221	104900	113135000	18830	18830	18830	18830	0
668	20250221	104800	113135000	18830	18740	18830	18740	695
669	20250221	104700	100062530	18680	18740	18740	18680	50
670	20250221	104600	99127000	18730	18760	18760	18730	50
671	20250221	104500	98189640	18790	18790	18790	18790	20
672	20250221	104400	97813840	18750	18750	18750	18750	0
673	20250221	104300	97813840	18750	18750	18750	18750	172
674	20250221	104200	94588840	18750	18750	18750	18750	4
675	20250221	104100	94513840	18740	18740	18740	18740	0
676	20250221	104000	94513840	18740	18740	18740	18740	0
677	20250221	103900	94513840	18740	18740	18740	18740	0
678	20250221	103800	94513840	18740	18740	18740	18740	61
679	20250221	103700	93370700	18730	18730	18730	18730	0
680	20250221	103600	93370700	18730	18730	18730	18730	0
681	20250221	103500	93370700	18730	18730	18730	18730	12
682	20250221	103400	93145940	18730	18740	18750	18730	14
683	20250221	103300	92883580	18730	18730	18730	18730	3
684	20250221	103200	92827390	18720	18720	18720	18720	0
685	20250221	103100	92827390	18720	18720	18720	18720	4
686	20250221	103000	92752510	18720	18720	18720	18720	1
687	20250221	102900	92733790	18710	18720	18720	18710	5
688	20250221	102800	92640200	18700	18700	18700	18700	0
689	20250221	102700	92640200	18700	18700	18700	18700	0
690	20250221	102600	92640200	18700	18700	18700	18700	11
691	20250221	102500	92434500	18700	18700	18700	18700	1
692	20250221	102400	92415800	18690	18700	18700	18690	21
693	20250221	102300	92023260	18680	18680	18680	18680	0
694	20250221	102200	92023260	18680	18680	18680	18680	0
695	20250221	102100	92023260	18680	18680	18680	18680	1
696	20250221	102000	92004580	18670	18680	18680	18670	16
697	20250221	101900	91705810	18640	18640	18640	18640	0
698	20250221	101800	91705810	18640	18640	18640	18640	0
699	20250221	101700	91705810	18640	18640	18640	18640	0
700	20250221	101600	91705810	18640	18640	18640	18640	5
701	20250221	101500	91612610	18610	18610	18610	18610	0
702	20250221	101400	91612610	18610	18610	18610	18610	0
703	20250221	101300	91612610	18610	18610	18610	18610	0
704	20250221	101200	91612610	18610	18620	18620	18610	100
705	20250221	101100	89751570	18650	18650	18650	18650	1
706	20250221	101000	89732920	18650	18650	18650	18650	0
707	20250221	100900	89732920	18650	18680	18680	18650	46
708	20250221	100800	88874690	18750	18730	18750	18730	58
709	20250221	100700	87787870	18730	18730	18730	18730	1
710	20250221	100600	87769140	18730	18730	18730	18730	0
711	20250221	100500	87769140	18730	18710	18730	18650	158
712	20250221	100400	84820130	18710	18710	18710	18710	4
713	20250221	100300	84745290	18700	18730	18730	18700	20
714	20250221	100200	84371070	18720	18750	18750	18720	39
715	20250221	100100	83640930	18750	18760	18760	18750	50
716	20250221	100000	82703380	18800	18800	18800	18800	1
717	20250221	095900	82684580	18800	18800	18800	18800	0
718	20250221	095800	82684580	18800	18800	18800	18800	1
719	20250221	095700	82665780	18800	18800	18800	18800	0
720	20250221	095600	82665780	18800	18800	18800	18800	3
721	20250221	095500	82609380	18800	18800	18800	18800	1
722	20250221	095400	82590580	18800	18800	18800	18800	0
723	20250221	095300	82590580	18800	18800	18800	18790	111
724	20250221	095200	80503790	18800	18800	18800	18800	0
725	20250221	095100	80503790	18800	18800	18800	18800	0
726	20250221	095000	80503790	18800	18800	18800	18800	0
727	20250221	094900	80503790	18800	18800	18800	18800	1
728	20250221	094800	80484990	18800	18800	18800	18800	2
729	20250221	094700	80447390	18800	18780	18810	18780	11
730	20250221	094600	80240580	18780	18720	18780	18670	42
731	20250221	094500	79455140	18700	18700	18700	18700	0
732	20250221	094400	79455140	18700	18710	18710	18700	10
733	20250221	094300	79268090	18710	18710	18710	18710	0
734	20250221	094200	79268090	18710	18710	18710	18710	0
735	20250221	094100	79268090	18710	18720	18720	18710	250
736	20250221	094000	74589190	18720	18780	18780	18720	97
737	20250221	093900	72770460	18840	18840	18840	18840	1
738	20250221	093800	72751620	18740	18740	18740	18740	0
739	20250221	093700	72751620	18740	18740	18740	18740	0
740	20250221	093600	72751620	18740	18740	18740	18740	0
741	20250221	093500	72751620	18740	18740	18740	18740	0
742	20250221	093400	72751620	18740	18740	18740	18740	1
743	20250221	093300	72732880	18740	18730	18740	18730	5
744	20250221	093200	72639210	18720	18720	18720	18720	1
745	20250221	093100	72620490	18860	18860	18860	18860	8
746	20250221	093000	72469610	18700	18710	18710	18700	283
747	20250221	092900	67176720	18700	18870	18870	18700	441
748	20250221	092800	58871870	18870	18870	18870	18870	0
749	20250221	092700	58871870	18870	18880	18880	18870	36
750	20250221	092600	58192210	18890	18870	18890	18870	83
751	20250221	092500	56625200	18870	18800	18880	18800	579
752	20250221	092400	45695680	18870	18810	18870	18800	39
753	20250221	092300	44960600	18830	18830	18880	18830	146
754	20250221	092200	42210360	18830	18710	18830	18710	196
755	20250221	092100	38534580	18700	18620	18700	18620	428
756	20250221	092000	30537200	18610	18660	18660	18610	27
757	20250221	091900	30033630	18600	18610	18610	18600	30
758	20250221	091800	29475580	18600	18610	18610	18600	550
759	20250221	091700	19242460	18610	18690	18690	18610	38
760	20250221	091600	18532430	18660	18670	18670	18660	46
761	20250221	091500	17674020	18670	18690	18700	18670	64
762	20250221	091400	16477970	18700	18630	18700	18630	130
763	20250221	091300	14050300	18610	18610	18610	18610	0
764	20250221	091200	14050300	18610	18610	18610	18610	1
765	20250221	091100	14031690	18600	18600	18600	18600	26
766	20250221	091000	13548090	18500	18410	18500	18410	533
767	20250221	090900	3695090	18480	18480	18480	18480	4
768	20250221	090800	3621170	18480	18480	18480	18480	0
769	20250221	090700	3621170	18480	18460	18480	18460	25
770	20250221	090600	3159630	18370	18370	18370	18370	0
771	20250221	090500	3159630	18370	18370	18370	18370	129
772	20250221	090400	789900	18350	18350	18350	18350	0
773	20250221	090300	789900	18350	18350	18350	18350	0
774	20250221	090200	789900	18350	18350	18500	18350	33
775	20250221	090100	183600	18360	18360	18360	18360	9
776	20250221	090000	18360	18360	18360	18360	18360	1