KissMeData/466410/min/candle-20250227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250227	215600	1154355920	16010	16010	16010	16010	656
3	20250227	215500	1154355920	16010	16010	16010	16010	0
4	20250227	215400	1154355920	16010	16010	16010	16010	0
5	20250227	215300	1154355920	16010	16010	16010	16010	0
6	20250227	215200	1154355920	16010	16010	16010	16010	0
7	20250227	215100	1154355920	16010	16010	16010	16010	0
8	20250227	215000	1154355920	16010	16010	16010	16010	0
9	20250227	214900	1154355920	16010	16010	16010	16010	0
10	20250227	214800	1154355920	16010	16010	16010	16010	0
11	20250227	214700	1154355920	16010	16010	16010	16010	0
12	20250227	214600	1154355920	16010	16010	16010	16010	0
13	20250227	214500	1154355920	16010	16010	16010	16010	0
14	20250227	214400	1154355920	16010	16010	16010	16010	0
15	20250227	214300	1154355920	16010	16010	16010	16010	0
16	20250227	214200	1154355920	16010	16010	16010	16010	0
17	20250227	214100	1154355920	16010	16010	16010	16010	0
18	20250227	214000	1154355920	16010	16010	16010	16010	0
19	20250227	213900	1154355920	16010	16010	16010	16010	0
20	20250227	213800	1154355920	16010	16010	16010	16010	0
21	20250227	213700	1154355920	16010	16010	16010	16010	0
22	20250227	213600	1154355920	16010	16010	16010	16010	0
23	20250227	213500	1154355920	16010	16010	16010	16010	0
24	20250227	213400	1154355920	16010	16010	16010	16010	0
25	20250227	213300	1154355920	16010	16010	16010	16010	0
26	20250227	213200	1154355920	16010	16010	16010	16010	0
27	20250227	213100	1154355920	16010	16010	16010	16010	0
28	20250227	213000	1154355920	16010	16010	16010	16010	0
29	20250227	212900	1154355920	16010	16010	16010	16010	0
30	20250227	212800	1154355920	16010	16010	16010	16010	0
31	20250227	212700	1154355920	16010	16010	16010	16010	0
32	20250227	212600	1154355920	16010	16010	16010	16010	656
33	20250227	212500	1154355920	16010	16010	16010	16010	0
34	20250227	212400	1154355920	16010	16010	16010	16010	0
35	20250227	212300	1154355920	16010	16010	16010	16010	0
36	20250227	212200	1154355920	16010	16010	16010	16010	0
37	20250227	212100	1154355920	16010	16010	16010	16010	0
38	20250227	212000	1154355920	16010	16010	16010	16010	0
39	20250227	211900	1154355920	16010	16010	16010	16010	0
40	20250227	211800	1154355920	16010	16010	16010	16010	0
41	20250227	211700	1154355920	16010	16010	16010	16010	0
42	20250227	211600	1154355920	16010	16010	16010	16010	0
43	20250227	211500	1154355920	16010	16010	16010	16010	0
44	20250227	211400	1154355920	16010	16010	16010	16010	0
45	20250227	211300	1154355920	16010	16010	16010	16010	0
46	20250227	211200	1154355920	16010	16010	16010	16010	0
47	20250227	211100	1154355920	16010	16010	16010	16010	0
48	20250227	211000	1154355920	16010	16010	16010	16010	0
49	20250227	210900	1154355920	16010	16010	16010	16010	0
50	20250227	210800	1154355920	16010	16010	16010	16010	0
51	20250227	210700	1154355920	16010	16010	16010	16010	0
52	20250227	210600	1154355920	16010	16010	16010	16010	0
53	20250227	210500	1154355920	16010	16010	16010	16010	0
54	20250227	210400	1154355920	16010	16010	16010	16010	0
55	20250227	210300	1154355920	16010	16010	16010	16010	0
56	20250227	210200	1154355920	16010	16010	16010	16010	0
57	20250227	210100	1154355920	16010	16010	16010	16010	0
58	20250227	210000	1154355920	16010	16010	16010	16010	0
59	20250227	205900	1154355920	16010	16010	16010	16010	0
60	20250227	205800	1154355920	16010	16010	16010	16010	0
61	20250227	205700	1154355920	16010	16010	16010	16010	0
62	20250227	205600	1154355920	16010	16010	16010	16010	656
63	20250227	205500	1154355920	16010	16010	16010	16010	0
64	20250227	205400	1154355920	16010	16010	16010	16010	0
65	20250227	205300	1154355920	16010	16010	16010	16010	0
66	20250227	205200	1154355920	16010	16010	16010	16010	0
67	20250227	205100	1154355920	16010	16010	16010	16010	0
68	20250227	205000	1154355920	16010	16010	16010	16010	0
69	20250227	204900	1154355920	16010	16010	16010	16010	0
70	20250227	204800	1154355920	16010	16010	16010	16010	0
71	20250227	204700	1154355920	16010	16010	16010	16010	0
72	20250227	204600	1154355920	16010	16010	16010	16010	0
73	20250227	204500	1154355920	16010	16010	16010	16010	0
74	20250227	204400	1154355920	16010	16010	16010	16010	0
75	20250227	204300	1154355920	16010	16010	16010	16010	0
76	20250227	204200	1154355920	16010	16010	16010	16010	0
77	20250227	204100	1154355920	16010	16010	16010	16010	0
78	20250227	204000	1154355920	16010	16010	16010	16010	0
79	20250227	203900	1154355920	16010	16010	16010	16010	0
80	20250227	203800	1154355920	16010	16010	16010	16010	0
81	20250227	203700	1154355920	16010	16010	16010	16010	0
82	20250227	203600	1154355920	16010	16010	16010	16010	0
83	20250227	203500	1154355920	16010	16010	16010	16010	0
84	20250227	203400	1154355920	16010	16010	16010	16010	0
85	20250227	203300	1154355920	16010	16010	16010	16010	0
86	20250227	203200	1154355920	16010	16010	16010	16010	0
87	20250227	203100	1154355920	16010	16010	16010	16010	0
88	20250227	203000	1154355920	16010	16010	16010	16010	0
89	20250227	202900	1154355920	16010	16010	16010	16010	0
90	20250227	202800	1154355920	16010	16010	16010	16010	0
91	20250227	202700	1154355920	16010	16010	16010	16010	0
92	20250227	202600	1154355920	16010	16010	16010	16010	656
93	20250227	202500	1154355920	16010	16010	16010	16010	0
94	20250227	202400	1154355920	16010	16010	16010	16010	0
95	20250227	202300	1154355920	16010	16010	16010	16010	0
96	20250227	202200	1154355920	16010	16010	16010	16010	0
97	20250227	202100	1154355920	16010	16010	16010	16010	0
98	20250227	202000	1154355920	16010	16010	16010	16010	0
99	20250227	201900	1154355920	16010	16010	16010	16010	0
100	20250227	201800	1154355920	16010	16010	16010	16010	0
101	20250227	201700	1154355920	16010	16010	16010	16010	0
102	20250227	201600	1154355920	16010	16010	16010	16010	0
103	20250227	201500	1154355920	16010	16010	16010	16010	0
104	20250227	201400	1154355920	16010	16010	16010	16010	0
105	20250227	201300	1154355920	16010	16010	16010	16010	0
106	20250227	201200	1154355920	16010	16010	16010	16010	0
107	20250227	201100	1154355920	16010	16010	16010	16010	0
108	20250227	201000	1154355920	16010	16010	16010	16010	0
109	20250227	200900	1154355920	16010	16010	16010	16010	0
110	20250227	200800	1154355920	16010	16010	16010	16010	0
111	20250227	200700	1154355920	16010	16010	16010	16010	0
112	20250227	200600	1154355920	16010	16010	16010	16010	0
113	20250227	200500	1154355920	16010	16010	16010	16010	0
114	20250227	200400	1154355920	16010	16010	16010	16010	0
115	20250227	200300	1154355920	16010	16010	16010	16010	0
116	20250227	200200	1154355920	16010	16010	16010	16010	0
117	20250227	200100	1154355920	16010	16010	16010	16010	0
118	20250227	200000	1154355920	16010	16010	16010	16010	0
119	20250227	195900	1154355920	16010	16010	16010	16010	0
120	20250227	195800	1154355920	16010	16010	16010	16010	0
121	20250227	195700	1154355920	16010	16010	16010	16010	0
122	20250227	195600	1154355920	16010	16010	16010	16010	656
123	20250227	195500	1154355920	16010	16010	16010	16010	0
124	20250227	195400	1154355920	16010	16010	16010	16010	0
125	20250227	195300	1154355920	16010	16010	16010	16010	0
126	20250227	195200	1154355920	16010	16010	16010	16010	0
127	20250227	195100	1154355920	16010	16010	16010	16010	0
128	20250227	195000	1154355920	16010	16010	16010	16010	0
129	20250227	194900	1154355920	16010	16010	16010	16010	0
130	20250227	194800	1154355920	16010	16010	16010	16010	0
131	20250227	194700	1154355920	16010	16010	16010	16010	0
132	20250227	194600	1154355920	16010	16010	16010	16010	0
133	20250227	194500	1154355920	16010	16010	16010	16010	0
134	20250227	194400	1154355920	16010	16010	16010	16010	0
135	20250227	194300	1154355920	16010	16010	16010	16010	0
136	20250227	194200	1154355920	16010	16010	16010	16010	0
137	20250227	194100	1154355920	16010	16010	16010	16010	0
138	20250227	194000	1154355920	16010	16010	16010	16010	0
139	20250227	193900	1154355920	16010	16010	16010	16010	0
140	20250227	193800	1154355920	16010	16010	16010	16010	0
141	20250227	193700	1154355920	16010	16010	16010	16010	0
142	20250227	193600	1154355920	16010	16010	16010	16010	0
143	20250227	193500	1154355920	16010	16010	16010	16010	0
144	20250227	193400	1154355920	16010	16010	16010	16010	0
145	20250227	193300	1154355920	16010	16010	16010	16010	0
146	20250227	193200	1154355920	16010	16010	16010	16010	0
147	20250227	193100	1154355920	16010	16010	16010	16010	0
148	20250227	193000	1154355920	16010	16010	16010	16010	0
149	20250227	192900	1154355920	16010	16010	16010	16010	0
150	20250227	192800	1154355920	16010	16010	16010	16010	0
151	20250227	192700	1154355920	16010	16010	16010	16010	0
152	20250227	192600	1154355920	16010	16010	16010	16010	656
153	20250227	192500	1154355920	16010	16010	16010	16010	0
154	20250227	192400	1154355920	16010	16010	16010	16010	0
155	20250227	192300	1154355920	16010	16010	16010	16010	0
156	20250227	192200	1154355920	16010	16010	16010	16010	0
157	20250227	192100	1154355920	16010	16010	16010	16010	0
158	20250227	192000	1154355920	16010	16010	16010	16010	0
159	20250227	191900	1154355920	16010	16010	16010	16010	0
160	20250227	191800	1154355920	16010	16010	16010	16010	0
161	20250227	191700	1154355920	16010	16010	16010	16010	0
162	20250227	191600	1154355920	16010	16010	16010	16010	0
163	20250227	191500	1154355920	16010	16010	16010	16010	0
164	20250227	191400	1154355920	16010	16010	16010	16010	0
165	20250227	191300	1154355920	16010	16010	16010	16010	0
166	20250227	191200	1154355920	16010	16010	16010	16010	0
167	20250227	191100	1154355920	16010	16010	16010	16010	0
168	20250227	191000	1154355920	16010	16010	16010	16010	0
169	20250227	190900	1154355920	16010	16010	16010	16010	0
170	20250227	190800	1154355920	16010	16010	16010	16010	0
171	20250227	190700	1154355920	16010	16010	16010	16010	0
172	20250227	190600	1154355920	16010	16010	16010	16010	0
173	20250227	190500	1154355920	16010	16010	16010	16010	0
174	20250227	190400	1154355920	16010	16010	16010	16010	0
175	20250227	190300	1154355920	16010	16010	16010	16010	0
176	20250227	190200	1154355920	16010	16010	16010	16010	0
177	20250227	190100	1154355920	16010	16010	16010	16010	0
178	20250227	190000	1154355920	16010	16010	16010	16010	0
179	20250227	185900	1154355920	16010	16010	16010	16010	0
180	20250227	185800	1154355920	16010	16010	16010	16010	0
181	20250227	185700	1154355920	16010	16010	16010	16010	0
182	20250227	185600	1154355920	16010	16010	16010	16010	656
183	20250227	185500	1154355920	16010	16010	16010	16010	0
184	20250227	185400	1154355920	16010	16010	16010	16010	0
185	20250227	185300	1154355920	16010	16010	16010	16010	0
186	20250227	185200	1154355920	16010	16010	16010	16010	0
187	20250227	185100	1154355920	16010	16010	16010	16010	0
188	20250227	185000	1154355920	16010	16010	16010	16010	0
189	20250227	184900	1154355920	16010	16010	16010	16010	0
190	20250227	184800	1154355920	16010	16010	16010	16010	0
191	20250227	184700	1154355920	16010	16010	16010	16010	0
192	20250227	184600	1154355920	16010	16010	16010	16010	0
193	20250227	184500	1154355920	16010	16010	16010	16010	0
194	20250227	184400	1154355920	16010	16010	16010	16010	0
195	20250227	184300	1154355920	16010	16010	16010	16010	0
196	20250227	184200	1154355920	16010	16010	16010	16010	0
197	20250227	184100	1154355920	16010	16010	16010	16010	0
198	20250227	184000	1154355920	16010	16010	16010	16010	0
199	20250227	183900	1154355920	16010	16010	16010	16010	0
200	20250227	183800	1154355920	16010	16010	16010	16010	0
201	20250227	183700	1154355920	16010	16010	16010	16010	0
202	20250227	183600	1154355920	16010	16010	16010	16010	0
203	20250227	183500	1154355920	16010	16010	16010	16010	0
204	20250227	183400	1154355920	16010	16010	16010	16010	0
205	20250227	183300	1154355920	16010	16010	16010	16010	0
206	20250227	183200	1154355920	16010	16010	16010	16010	0
207	20250227	183100	1154355920	16010	16010	16010	16010	0
208	20250227	183000	1154355920	16010	16010	16010	16010	0
209	20250227	182900	1154355920	16010	16010	16010	16010	0
210	20250227	182800	1154355920	16010	16010	16010	16010	0
211	20250227	182700	1154355920	16010	16010	16010	16010	0
212	20250227	182600	1154355920	16010	16010	16010	16010	656
213	20250227	182500	1154355920	16010	16010	16010	16010	0
214	20250227	182400	1154355920	16010	16010	16010	16010	0
215	20250227	182300	1154355920	16010	16010	16010	16010	0
216	20250227	182200	1154355920	16010	16010	16010	16010	0
217	20250227	182100	1154355920	16010	16010	16010	16010	0
218	20250227	182000	1154355920	16010	16010	16010	16010	0
219	20250227	181900	1154355920	16010	16010	16010	16010	0
220	20250227	181800	1154355920	16010	16010	16010	16010	0
221	20250227	181700	1154355920	16010	16010	16010	16010	0
222	20250227	181600	1154355920	16010	16010	16010	16010	0
223	20250227	181500	1154355920	16010	16010	16010	16010	0
224	20250227	181400	1154355920	16010	16010	16010	16010	0
225	20250227	181300	1154355920	16010	16010	16010	16010	0
226	20250227	181200	1154355920	16010	16010	16010	16010	0
227	20250227	181100	1154355920	16010	16010	16010	16010	0
228	20250227	181000	1154355920	16010	16010	16010	16010	0
229	20250227	180900	1154355920	16010	16010	16010	16010	0
230	20250227	180800	1154355920	16010	16010	16010	16010	0
231	20250227	180700	1154355920	16010	16010	16010	16010	0
232	20250227	180600	1154355920	16010	16010	16010	16010	0
233	20250227	180500	1154355920	16010	16010	16010	16010	0
234	20250227	180400	1154355920	16010	16010	16010	16010	0
235	20250227	180300	1154355920	16010	16010	16010	16010	0
236	20250227	180200	1154355920	16010	16010	16010	16010	0
237	20250227	180100	1154355920	16010	16010	16010	16010	0
238	20250227	180000	1154355920	16010	16010	16010	16010	0
239	20250227	175900	1154355920	16010	16010	16010	16010	0
240	20250227	175800	1154355920	16010	16010	16010	16010	0
241	20250227	175700	1154355920	16010	16010	16010	16010	0
242	20250227	175600	1154355920	16010	16010	16010	16010	656
243	20250227	175500	1154355920	16010	16010	16010	16010	0
244	20250227	175400	1154355920	16010	16010	16010	16010	0
245	20250227	175300	1154355920	16010	16010	16010	16010	0
246	20250227	175200	1154355920	16010	16010	16010	16010	0
247	20250227	175100	1154355920	16010	16010	16010	16010	0
248	20250227	175000	1154355920	16010	16010	16010	16010	0
249	20250227	174900	1154355920	16010	16010	16010	16010	0
250	20250227	174800	1154355920	16010	16010	16010	16010	0
251	20250227	174700	1154355920	16010	16010	16010	16010	0
252	20250227	174600	1154355920	16010	16010	16010	16010	0
253	20250227	174500	1154355920	16010	16010	16010	16010	0
254	20250227	174400	1154355920	16010	16010	16010	16010	0
255	20250227	174300	1154355920	16010	16010	16010	16010	0
256	20250227	174200	1154355920	16010	16010	16010	16010	0
257	20250227	174100	1154355920	16010	16010	16010	16010	0
258	20250227	174000	1154355920	16010	16010	16010	16010	0
259	20250227	173900	1154355920	16010	16010	16010	16010	0
260	20250227	173800	1154355920	16010	16010	16010	16010	0
261	20250227	173700	1154355920	16010	16010	16010	16010	0
262	20250227	173600	1154355920	16010	16010	16010	16010	0
263	20250227	173500	1154355920	16010	16010	16010	16010	0
264	20250227	173400	1154355920	16010	16010	16010	16010	0
265	20250227	173300	1154355920	16010	16010	16010	16010	0
266	20250227	173200	1154355920	16010	16010	16010	16010	0
267	20250227	173100	1154355920	16010	16010	16010	16010	0
268	20250227	173000	1154355920	16010	16010	16010	16010	0
269	20250227	172900	1154355920	16010	16010	16010	16010	0
270	20250227	172800	1154355920	16010	16010	16010	16010	0
271	20250227	172700	1154355920	16010	16010	16010	16010	0
272	20250227	172600	1154355920	16010	16010	16010	16010	656
273	20250227	172500	1154355920	16010	16010	16010	16010	0
274	20250227	172400	1154355920	16010	16010	16010	16010	0
275	20250227	172300	1154355920	16010	16010	16010	16010	0
276	20250227	172200	1154355920	16010	16010	16010	16010	0
277	20250227	172100	1154355920	16010	16010	16010	16010	0
278	20250227	172000	1154355920	16010	16010	16010	16010	0
279	20250227	171900	1154355920	16010	16010	16010	16010	0
280	20250227	171800	1154355920	16010	16010	16010	16010	0
281	20250227	171700	1154355920	16010	16010	16010	16010	0
282	20250227	171600	1154355920	16010	16010	16010	16010	0
283	20250227	171500	1154355920	16010	16010	16010	16010	0
284	20250227	171400	1154355920	16010	16010	16010	16010	0
285	20250227	171300	1154355920	16010	16010	16010	16010	0
286	20250227	171200	1154355920	16010	16010	16010	16010	0
287	20250227	171100	1154355920	16010	16010	16010	16010	0
288	20250227	171000	1154355920	16010	16010	16010	16010	0
289	20250227	170900	1154355920	16010	16010	16010	16010	0
290	20250227	170800	1154355920	16010	16010	16010	16010	0
291	20250227	170700	1154355920	16010	16010	16010	16010	0
292	20250227	170600	1154355920	16010	16010	16010	16010	0
293	20250227	170500	1154355920	16010	16010	16010	16010	0
294	20250227	170400	1154355920	16010	16010	16010	16010	0
295	20250227	170300	1154355920	16010	16010	16010	16010	0
296	20250227	170200	1154355920	16010	16010	16010	16010	0
297	20250227	170100	1154355920	16010	16010	16010	16010	0
298	20250227	170000	1154355920	16010	16010	16010	16010	0
299	20250227	165900	1154355920	16010	16010	16010	16010	0
300	20250227	165800	1154355920	16010	16010	16010	16010	0
301	20250227	165700	1154355920	16010	16010	16010	16010	0
302	20250227	165600	1154355920	16010	16010	16010	16010	656
303	20250227	165500	1154355920	16010	16010	16010	16010	0
304	20250227	165400	1154355920	16010	16010	16010	16010	0
305	20250227	165300	1154355920	16010	16010	16010	16010	0
306	20250227	165200	1154355920	16010	16010	16010	16010	0
307	20250227	165100	1154355920	16010	16010	16010	16010	0
308	20250227	165000	1154355920	16010	16010	16010	16010	0
309	20250227	164900	1154355920	16010	16010	16010	16010	0
310	20250227	164800	1154355920	16010	16010	16010	16010	0
311	20250227	164700	1154355920	16010	16010	16010	16010	0
312	20250227	164600	1154355920	16010	16010	16010	16010	0
313	20250227	164500	1154355920	16010	16010	16010	16010	0
314	20250227	164400	1154355920	16010	16010	16010	16010	0
315	20250227	164300	1154355920	16010	16010	16010	16010	0
316	20250227	164200	1154355920	16010	16010	16010	16010	0
317	20250227	164100	1154355920	16010	16010	16010	16010	0
318	20250227	164000	1154355920	16010	16010	16010	16010	0
319	20250227	163900	1154355920	16010	16010	16010	16010	0
320	20250227	163800	1154355920	16010	16010	16010	16010	0
321	20250227	163700	1154355920	16010	16010	16010	16010	0
322	20250227	163600	1154355920	16010	16010	16010	16010	0
323	20250227	163500	1154355920	16010	16010	16010	16010	0
324	20250227	163400	1154355920	16010	16010	16010	16010	0
325	20250227	163300	1154355920	16010	16010	16010	16010	0
326	20250227	163200	1154355920	16010	16010	16010	16010	0
327	20250227	163100	1154355920	16010	16010	16010	16010	0
328	20250227	163000	1154355920	16010	16010	16010	16010	0
329	20250227	162900	1154355920	16010	16010	16010	16010	0
330	20250227	162800	1154355920	16010	16010	16010	16010	0
331	20250227	162700	1154355920	16010	16010	16010	16010	0
332	20250227	162600	1154355920	16010	16010	16010	16010	656
333	20250227	162500	1154355920	16010	16010	16010	16010	0
334	20250227	162400	1154355920	16010	16010	16010	16010	0
335	20250227	162300	1154355920	16010	16010	16010	16010	0
336	20250227	162200	1154355920	16010	16010	16010	16010	0
337	20250227	162100	1154355920	16010	16010	16010	16010	0
338	20250227	162000	1154355920	16010	16010	16010	16010	0
339	20250227	161900	1154355920	16010	16010	16010	16010	0
340	20250227	161800	1154355920	16010	16010	16010	16010	0
341	20250227	161700	1154355920	16010	16010	16010	16010	0
342	20250227	161600	1154355920	16010	16010	16010	16010	0
343	20250227	161500	1154355920	16010	16010	16010	16010	0
344	20250227	161400	1154355920	16010	16010	16010	16010	0
345	20250227	161300	1154355920	16010	16010	16010	16010	0
346	20250227	161200	1154355920	16010	16010	16010	16010	0
347	20250227	161100	1154355920	16010	16010	16010	16010	0
348	20250227	161000	1154355920	16010	16010	16010	16010	0
349	20250227	160900	1154355920	16010	16010	16010	16010	0
350	20250227	160800	1154355920	16010	16010	16010	16010	0
351	20250227	160700	1154355920	16010	16010	16010	16010	0
352	20250227	160600	1154355920	16010	16010	16010	16010	0
353	20250227	160500	1154355920	16010	16010	16010	16010	0
354	20250227	160400	1154355920	16010	16010	16010	16010	0
355	20250227	160300	1154355920	16010	16010	16010	16010	0
356	20250227	160200	1154355920	16010	16010	16010	16010	0
357	20250227	160100	1154355920	16010	16010	16010	16010	0
358	20250227	160000	1154355920	16010	16010	16010	16010	0
359	20250227	155900	1154355920	16010	16010	16010	16010	0
360	20250227	155800	1154355920	16010	16010	16010	16010	0
361	20250227	155700	1154355920	16010	16010	16010	16010	0
362	20250227	155600	1154355920	16010	16010	16010	16010	656
363	20250227	155500	1154355920	16010	16010	16010	16010	0
364	20250227	155400	1154355920	16010	16010	16010	16010	0
365	20250227	155300	1154355920	16010	16010	16010	16010	0
366	20250227	155200	1154355920	16010	16010	16010	16010	0
367	20250227	155100	1154355920	16010	16010	16010	16010	0
368	20250227	155000	1154355920	16010	16010	16010	16010	0
369	20250227	154900	1154355920	16010	16010	16010	16010	0
370	20250227	154800	1154355920	16010	16010	16010	16010	0
371	20250227	154700	1154355920	16010	16010	16010	16010	0
372	20250227	154600	1154355920	16010	16010	16010	16010	0
373	20250227	154500	1154355920	16010	16010	16010	16010	0
374	20250227	154400	1154355920	16010	16010	16010	16010	0
375	20250227	154300	1154355920	16010	16010	16010	16010	0
376	20250227	154200	1154355920	16010	16010	16010	16010	0
377	20250227	154100	1154355920	16010	16010	16010	16010	0
378	20250227	154000	1154355920	16010	16010	16010	16010	0
379	20250227	153900	1154355920	16010	16010	16010	16010	0
380	20250227	153800	1154355920	16010	16010	16010	16010	0
381	20250227	153700	1154355920	16010	16010	16010	16010	0
382	20250227	153600	1154355920	16010	16010	16010	16010	0
383	20250227	153500	1154355920	16010	16010	16010	16010	0
384	20250227	153400	1154355920	16010	16010	16010	16010	0
385	20250227	153300	1154355920	16010	16010	16010	16010	0
386	20250227	153200	1154355920	16010	16010	16010	16010	0
387	20250227	153100	1154355920	16010	16010	16010	16010	0
388	20250227	153000	1154355920	16010	16010	16010	16010	656
389	20250227	152900	1143853360	16000	16000	16000	16000	0
390	20250227	152800	1143853360	16000	16000	16000	16000	0
391	20250227	152700	1143853360	16000	16000	16000	16000	0
392	20250227	152600	1143853360	16000	16000	16000	16000	0
393	20250227	152500	1143853360	16000	16000	16000	16000	0
394	20250227	152400	1143853360	16000	16000	16000	16000	0
395	20250227	152300	1143853360	16000	16000	16000	16000	0
396	20250227	152200	1143853360	16000	16000	16000	16000	0
397	20250227	152100	1143853360	16000	16000	16000	16000	0
398	20250227	152000	1143853360	16000	16000	16000	16000	0
399	20250227	151900	1143853360	16000	16020	16040	16000	1045
400	20250227	151800	1127114740	16080	16080	16080	16080	106
401	20250227	151700	1125410260	16080	16080	16080	16020	114
402	20250227	151600	1123582300	16080	16090	16090	16080	86
403	20250227	151500	1122198770	16090	16090	16100	16090	98
404	20250227	151400	1120621830	16090	16070	16090	16070	196
405	20250227	151300	1117469930	16070	16080	16080	16070	88
406	20250227	151200	1116055340	16080	16080	16080	16080	88
407	20250227	151100	1114640300	16080	16080	16080	16080	92
408	20250227	151000	1113160940	16080	16080	16080	16010	483
409	20250227	150900	1105421270	16080	16090	16090	16080	90
410	20250227	150800	1103973540	16060	16050	16090	16050	86
411	20250227	150700	1102591510	16050	16040	16050	16040	123
412	20250227	150600	1100617440	16040	16030	16040	16020	82
413	20250227	150500	1099302230	16040	16040	16040	16040	89
414	20250227	150400	1097874670	16040	16080	16080	16040	111
415	20250227	150300	1096092820	16050	16070	16080	16000	4826
416	20250227	150200	1018865230	16070	16080	16080	16060	101
417	20250227	150100	1017241860	16080	16050	16080	16050	97
418	20250227	150000	1015683960	16050	16050	16050	16050	109
419	20250227	145900	1013934510	16050	16040	16050	16040	69
420	20250227	145800	1012827290	16000	16040	16040	16000	69
421	20250227	145700	1011721120	16040	16070	16070	16040	42
422	20250227	145600	1011046560	16070	16080	16080	16070	28
423	20250227	145500	1010596470	16080	16110	16110	16080	40
424	20250227	145400	1009952880	16110	16030	16110	16030	930
425	20250227	145300	994988040	16080	16080	16080	16000	212
426	20250227	145200	991589550	16000	15990	16000	15990	46
427	20250227	145100	990853640	16000	16000	16000	16000	38
428	20250227	145000	990245640	15990	15970	16000	15970	700
429	20250227	144900	979053040	15970	15950	15980	15950	141
430	20250227	144800	976800070	15950	15950	15980	15950	38
431	20250227	144700	976193610	15950	15980	15980	15950	40
432	20250227	144600	975554920	15980	15980	15980	15930	56
433	20250227	144500	974660730	15980	15990	15990	15980	62
434	20250227	144400	973669680	15990	15990	15990	15980	54
435	20250227	144300	972806540	15990	15940	15990	15930	25
436	20250227	144200	972407510	15940	15940	15940	15930	251
437	20250227	144100	968406670	15940	15940	15940	15940	5
438	20250227	144000	968326970	15900	15900	15940	15890	320
439	20250227	143900	963238940	15900	15900	15900	15890	25
440	20250227	143800	962841530	15890	15890	15900	15870	31
441	20250227	143700	962349140	15900	15900	15900	15870	76
442	20250227	143600	961142380	15900	15900	15900	15890	85
443	20250227	143500	959790980	15900	15940	15940	15890	1202
444	20250227	143400	940672260	15940	16030	16060	15930	10496
445	20250227	143300	772850260	16020	16080	16080	16020	502
446	20250227	143200	764806710	16080	16030	16080	16030	20
447	20250227	143100	764485560	16080	16040	16080	16020	109
448	20250227	143000	762739180	16050	16070	16080	16040	37
449	20250227	142900	762145020	16080	16100	16100	16080	6
450	20250227	142800	762048460	16100	16040	16100	16040	38
451	20250227	142700	761438610	16040	16040	16040	16040	6
452	20250227	142600	761342370	16030	16030	16040	16030	40
453	20250227	142500	760701150	16020	16020	16020	16010	477
454	20250227	142400	753059700	16020	16020	16020	16010	216
455	20250227	142300	749599470	16020	16020	16020	16010	317
456	20250227	142200	744521220	16020	16020	16020	16010	15
457	20250227	142100	744281010	16020	16010	16020	16010	15
458	20250227	142000	744040800	16020	16020	16020	16020	105
459	20250227	141900	742358700	16020	16020	16020	16010	76
460	20250227	141800	741141870	16020	16020	16020	16010	19
461	20250227	141700	740837610	16020	16020	16020	16010	15
462	20250227	141600	740597400	16020	16020	16020	16010	14
463	20250227	141500	740373210	16020	16020	16020	16010	16
464	20250227	141400	740116980	16020	16020	16020	16000	38
465	20250227	141300	739508650	16010	16010	16030	16010	276
466	20250227	141200	735089810	16020	16030	16030	16020	10
467	20250227	141100	734929600	16030	16020	16030	16020	15
468	20250227	141000	734689240	16010	16020	16020	16010	7
469	20250227	140900	734577120	16020	16030	16030	16020	18
470	20250227	140800	734288600	16030	16020	16030	16010	14
471	20250227	140700	734064390	16020	16010	16020	16010	11
472	20250227	140600	733888180	16020	16030	16030	16020	7
473	20250227	140500	733776020	16020	16030	16030	16020	11
474	20250227	140400	733599780	16030	16030	16030	16020	52
475	20250227	140300	732766310	16030	16020	16030	16010	13
476	20250227	140200	732558110	16030	16010	16030	16000	220
477	20250227	140100	729037910	16010	16010	16010	16000	120
478	20250227	140000	727117800	16010	16010	16010	16010	4
479	20250227	135900	727053760	16000	16010	16010	16000	410
480	20250227	135800	720493650	16010	16010	16010	16000	22
481	20250227	135700	720141520	16010	16010	16020	16000	126
482	20250227	135600	718125370	16000	16010	16010	16000	556
483	20250227	135500	709227750	16010	16010	16010	16000	48
484	20250227	135400	708459360	16000	16020	16020	16000	84
485	20250227	135300	707115340	15990	15990	16020	15990	143
486	20250227	135200	704827880	16000	16000	16000	15990	38
487	20250227	135100	704219970	16000	15990	16000	15990	55
488	20250227	135000	703340060	16000	15990	16000	15990	308
489	20250227	134900	698413060	16000	16000	16000	16000	1
490	20250227	134800	698397060	15990	16000	16000	15990	636
491	20250227	134700	688222540	16000	16000	16000	15990	930
492	20250227	134600	673343730	16000	16000	16000	15990	417
493	20250227	134500	666671820	16000	16000	16000	16000	9
494	20250227	134400	666527820	15990	16020	16020	15990	541
495	20250227	134300	657874790	16030	16040	16060	16010	117
496	20250227	134200	656000380	16040	16030	16100	16000	209
497	20250227	134100	652649580	15990	16030	16030	15990	74
498	20250227	134000	651463720	16000	15990	16000	15990	639
499	20250227	133900	641239770	15970	15970	15990	15970	75
500	20250227	133800	640041600	15980	15990	15990	15980	183
501	20250227	133700	637116290	15990	16000	16000	15990	194
502	20250227	133600	634012980	15990	16000	16000	15990	180
503	20250227	133500	631133320	16000	16080	16080	16000	4451
504	20250227	133400	559819450	16080	16090	16090	16080	18
505	20250227	133300	559529920	16080	16080	16080	16080	9
506	20250227	133200	559385200	16090	16080	16090	16080	28
507	20250227	133100	558934830	16080	16090	16090	16080	319
508	20250227	133000	553805210	16090	16080	16090	16080	203
509	20250227	132900	550540720	16080	16090	16090	16080	1017
510	20250227	132800	534186910	16090	16110	16110	16090	1301
511	20250227	132700	513237090	16120	16130	16130	16120	9
512	20250227	132600	513091970	16120	16130	16130	16110	511
513	20250227	132500	504853350	16130	16130	16150	16130	163
514	20250227	132400	502223580	16140	16140	16140	16140	9
515	20250227	132300	502078320	16130	16140	16140	16130	313
516	20250227	132200	497026590	16140	16140	16140	16140	9
517	20250227	132100	496881330	16130	16130	16130	16130	9
518	20250227	132000	496736160	16140	16140	16140	16140	212
519	20250227	131900	493314480	16130	16140	16140	16130	35
520	20250227	131800	492749670	16130	16130	16130	16130	9
521	20250227	131700	492604500	16120	16140	16140	16120	385
522	20250227	131600	486397310	16130	16140	16140	16130	141
523	20250227	131500	484121660	16140	16140	16140	16130	13
524	20250227	131400	483911930	16130	16120	16130	16120	26
525	20250227	131300	483492670	16120	16120	16120	16110	205
526	20250227	131200	480188170	16120	16120	16120	16120	26
527	20250227	131100	479769050	16110	16110	16110	16110	9
528	20250227	131000	479624060	16110	16130	16140	16110	1436
529	20250227	130900	456483160	16140	16160	16160	16130	1086
530	20250227	130800	438949510	16150	16170	16170	16150	1315
531	20250227	130700	417709520	16160	16160	16160	16160	0
532	20250227	130600	417709520	16160	16220	16220	16160	1946
533	20250227	130500	386227390	16250	16250	16250	16250	1
534	20250227	130400	386211140	16210	16210	16210	16210	3
535	20250227	130300	386162510	16250	16250	16250	16250	2
536	20250227	130200	386130010	16190	16250	16250	16180	744
537	20250227	130100	374083290	16270	16270	16270	16270	0
538	20250227	130000	374083290	16270	16270	16270	16270	7
539	20250227	125900	373969400	16270	16270	16270	16270	13
540	20250227	125800	373757890	16210	16260	16260	16210	501
541	20250227	125700	365630100	16270	16270	16270	16270	6
542	20250227	125600	365532480	16250	16270	16270	16250	227
543	20250227	125500	361841660	16270	16280	16280	16270	12
544	20250227	125400	361646380	16280	16280	16280	16280	16
545	20250227	125300	361385900	16280	16280	16280	16280	122
546	20250227	125200	359399740	16270	16270	16270	16270	15
547	20250227	125100	359155690	16270	16270	16270	16270	13
548	20250227	125000	358944180	16270	16270	16270	16270	36
549	20250227	124900	358358460	16270	16270	16270	16270	1
550	20250227	124800	358342190	16250	16270	16270	16250	15
551	20250227	124700	358098420	16240	16240	16240	16240	0
552	20250227	124600	358098420	16240	16280	16280	16240	37
553	20250227	124500	357496620	16280	16280	16280	16280	0
554	20250227	124400	357496620	16280	16280	16280	16280	1
555	20250227	124300	357480340	16250	16330	16330	16250	95
556	20250227	124200	355931730	16340	16380	16380	16340	5
557	20250227	124100	355849990	16380	16320	16380	16320	14
558	20250227	124000	355620790	16300	16290	16300	16290	435
559	20250227	123900	348533340	16290	16290	16290	16290	0
560	20250227	123800	348533340	16290	16290	16290	16280	15
561	20250227	123700	348289060	16290	16280	16290	16280	26
562	20250227	123600	347865540	16280	16280	16280	16280	13
563	20250227	123500	347653900	16280	16280	16280	16260	24
564	20250227	123400	347263200	16210	16210	16210	16210	0
565	20250227	123300	347263200	16210	16210	16210	16210	0
566	20250227	123200	347263200	16210	16230	16230	16210	83
567	20250227	123100	345917130	16240	16270	16270	16240	28
568	20250227	123000	345461940	16280	16280	16280	16280	29
569	20250227	122900	344989820	16280	16280	16280	16280	5
570	20250227	122800	344908420	16280	16280	16280	16280	11
571	20250227	122700	344729340	16280	16270	16280	16270	8
572	20250227	122600	344599130	16270	16280	16280	16270	28
573	20250227	122500	344143330	16280	16280	16280	16280	1
574	20250227	122400	344127050	16280	16280	16280	16280	5
575	20250227	122300	344045650	16280	16270	16280	16270	429
576	20250227	122200	337061580	16270	16270	16280	16270	55
577	20250227	122100	336166680	16270	16270	16270	16270	4
578	20250227	122000	336101600	16270	16270	16270	16260	27
579	20250227	121900	335662400	16270	16270	16270	16270	5
580	20250227	121800	335581050	16250	16240	16250	16240	7
581	20250227	121700	335467330	16240	16240	16240	16240	0
582	20250227	121600	335467330	16240	16230	16240	16230	20
583	20250227	121500	335142670	16230	16210	16230	16210	2
584	20250227	121400	335110230	16230	16220	16230	16220	12
585	20250227	121300	334915580	16210	16220	16220	16210	15
586	20250227	121200	334672390	16230	16230	16230	16230	16
587	20250227	121100	334412710	16240	16220	16240	16220	24
588	20250227	121000	334023350	16210	16230	16230	16210	55
589	20250227	120900	333131540	16240	16240	16240	16240	10
590	20250227	120800	332969140	16240	16250	16250	16240	18
591	20250227	120700	332676710	16250	16250	16250	16250	14
592	20250227	120600	332449210	16260	16270	16270	16260	2
593	20250227	120500	332416680	16260	16260	16260	16260	25
594	20250227	120400	332010180	16260	16260	16260	16260	0
595	20250227	120300	332010180	16260	16260	16270	16260	28
596	20250227	120200	331554790	16260	16270	16270	16260	9
597	20250227	120100	331408410	16270	16270	16270	16270	0
598	20250227	120000	331408410	16270	16270	16270	16270	7
599	20250227	115900	331294520	16270	16260	16270	16250	6
600	20250227	115800	331196960	16260	16260	16260	16250	27
601	20250227	115700	330758090	16250	16250	16250	16250	23
602	20250227	115600	330384340	16270	16270	16270	16270	3
603	20250227	115500	330335530	16280	16260	16280	16240	31
604	20250227	115400	329831550	16260	16250	16260	16250	16
605	20250227	115300	329571520	16250	16240	16250	16230	122
606	20250227	115200	327590240	16220	16220	16220	16220	36
607	20250227	115100	327006320	16220	16210	16220	16210	50
608	20250227	115000	326195620	16220	16240	16240	16220	140
609	20250227	114900	323924700	16220	16220	16220	16220	0
610	20250227	114800	323924700	16220	16220	16220	16220	10
611	20250227	114700	323762500	16220	16220	16220	16220	5
612	20250227	114600	323681400	16250	16260	16260	16250	17
613	20250227	114500	323405050	16260	16260	16260	16260	11
614	20250227	114400	323226190	16260	16280	16280	16260	13
615	20250227	114300	323014660	16240	16260	16260	16240	22
616	20250227	114200	322657070	16250	16260	16260	16250	9
617	20250227	114100	322510810	16260	16260	16260	16260	15
618	20250227	114000	322266910	16210	16210	16210	16210	0
619	20250227	113900	322266910	16210	16210	16210	16210	5
620	20250227	113800	322185860	16180	16270	16270	16180	2260
621	20250227	113700	285575420	16270	16280	16280	16270	40
622	20250227	113600	284924410	16270	16270	16270	16270	16
623	20250227	113500	284664090	16270	16270	16270	16270	81
624	20250227	113400	283346220	16260	16250	16260	16250	106
625	20250227	113300	281623090	16250	16270	16270	16250	42
626	20250227	113200	280940170	16270	16270	16270	16270	1
627	20250227	113100	280923900	16270	16270	16270	16270	4
628	20250227	113000	280858820	16270	16270	16270	16260	23
629	20250227	112900	280484660	16270	16270	16270	16270	0
630	20250227	112800	280484660	16270	16250	16270	16250	15
631	20250227	112700	280240730	16250	16250	16250	16250	16
632	20250227	112600	279980730	16240	16240	16240	16240	2
633	20250227	112500	279948250	16220	16270	16270	16220	194
634	20250227	112400	276800970	16260	16260	16260	16260	17
635	20250227	112300	276524550	16260	16260	16260	16260	6
636	20250227	112200	276426990	16260	16260	16260	16260	84
637	20250227	112100	275061150	16270	16230	16270	16230	46
638	20250227	112000	274314370	16220	16220	16220	16220	90
639	20250227	111900	272854570	16210	16210	16210	16210	160
640	20250227	111800	270260970	16210	16210	16210	16210	41
641	20250227	111700	269596360	16210	16210	16210	16210	17
642	20250227	111600	269320790	16210	16210	16210	16210	5
643	20250227	111500	269239740	16210	16240	16240	16200	100
644	20250227	111400	267618750	16220	16230	16230	16220	6
645	20250227	111300	267521380	16220	16200	16220	16190	244
646	20250227	111200	263569270	16200	16290	16290	16200	2070
647	20250227	111100	229995290	16290	16290	16290	16290	25
648	20250227	111000	229588040	16270	16270	16270	16270	15
649	20250227	110900	229343990	16290	16290	16290	16290	6
650	20250227	110800	229246250	16250	16250	16250	16250	26
651	20250227	110700	228823750	16250	16250	16260	16250	16
652	20250227	110600	228563710	16240	16250	16250	16240	20
653	20250227	110500	228238810	16240	16280	16280	16240	500
654	20250227	110400	220112780	16280	16280	16280	16280	5
655	20250227	110300	220031380	16280	16310	16310	16280	64
656	20250227	110200	218988340	16320	16330	16330	16320	7
657	20250227	110100	218874060	16330	16330	16330	16330	101
658	20250227	110000	217224730	16330	16350	16350	16330	28
659	20250227	105900	216767350	16330	16340	16350	16330	21
660	20250227	105800	216424340	16320	16320	16320	16320	0
661	20250227	105700	216424340	16320	16320	16320	16320	0
662	20250227	105600	216424340	16320	16330	16330	16320	26
663	20250227	105500	215999800	16330	16330	16330	16330	6
664	20250227	105400	215901820	16330	16350	16350	16330	15
665	20250227	105300	215656670	16310	16310	16310	16310	0
666	20250227	105200	215656670	16310	16310	16320	16310	11
667	20250227	105100	215477220	16270	16300	16300	16270	667
668	20250227	105000	204613620	16300	16320	16320	16300	192
669	20250227	104900	201483710	16300	16300	16300	16300	0
670	20250227	104800	201483710	16300	16330	16330	16300	222
671	20250227	104700	197864610	16360	16340	16360	16330	11
672	20250227	104600	197684780	16320	16330	16330	16320	2
673	20250227	104500	197652130	16340	16340	16370	16340	21
674	20250227	104400	197308690	16300	16300	16300	16300	0
675	20250227	104300	197308690	16300	16310	16310	16300	3
676	20250227	104200	197259780	16300	16330	16330	16300	123
677	20250227	104100	195254560	16350	16350	16350	16350	207
678	20250227	104000	191870110	16300	16300	16300	16300	0
679	20250227	103900	191870110	16300	16300	16300	16300	0
680	20250227	103800	191870110	16300	16340	16340	16300	848
681	20250227	103700	178037750	16350	16350	16350	16340	17
682	20250227	103600	177759850	16350	16360	16360	16350	21
683	20250227	103500	177416490	16340	16340	16340	16340	0
684	20250227	103400	177416490	16340	16340	16340	16340	0
685	20250227	103300	177416490	16340	16340	16340	16340	3
686	20250227	103200	177367470	16330	16340	16340	16330	114
687	20250227	103100	175504740	16340	16350	16350	16340	16
688	20250227	103000	175243290	16340	16340	16340	16340	0
689	20250227	102900	175243290	16340	16430	16430	16340	2225
690	20250227	102800	138845250	16470	16470	16470	16430	26
691	20250227	102700	138417190	16470	16470	16470	16470	0
692	20250227	102600	138417190	16470	16470	16470	16470	0
693	20250227	102500	138417190	16470	16400	16470	16400	12
694	20250227	102400	138219900	16410	16410	16410	16410	11
695	20250227	102300	138039390	16400	16400	16400	16400	0
696	20250227	102200	138039390	16400	16470	16470	16400	132
697	20250227	102100	135867290	16440	16470	16470	16440	2
698	20250227	102000	135834380	16470	16470	16470	16470	12
699	20250227	101900	135636740	16470	16470	16470	16470	12
700	20250227	101800	135439100	16410	16410	16410	16410	0
701	20250227	101700	135439100	16410	16400	16410	16400	13
702	20250227	101600	135225830	16400	16400	16400	16400	1
703	20250227	101500	135209430	16390	16390	16390	16390	3
704	20250227	101400	135160260	16390	16380	16390	16380	526
705	20250227	101300	126544320	16380	16380	16380	16380	24
706	20250227	101200	126151200	16380	16380	16380	16380	6
707	20250227	101100	126052920	16350	16350	16350	16350	0
708	20250227	101000	126052920	16350	16370	16370	16350	61
709	20250227	100900	125055440	16350	16350	16350	16350	0
710	20250227	100800	125055440	16350	16350	16350	16350	0
711	20250227	100700	125055440	16350	16380	16380	16350	603
712	20250227	100600	115192230	16380	16380	16380	16380	102
713	20250227	100500	113521470	16380	16390	16390	16380	43
714	20250227	100400	112817020	16390	16390	16390	16390	8
715	20250227	100300	112685900	16390	16400	16400	16390	47
716	20250227	100200	111915470	16400	16440	16440	16400	35
717	20250227	100100	111340860	16440	16460	16460	16440	8
718	20250227	100000	111209200	16450	16400	16450	16400	311
719	20250227	095900	106097700	16400	16400	16400	16400	6
720	20250227	095800	105999300	16400	16420	16420	16400	23
721	20250227	095700	105621940	16390	16400	16400	16390	9
722	20250227	095600	105474420	16390	16390	16390	16390	1
723	20250227	095500	105458030	16380	16420	16420	16380	838
724	20250227	095400	91718560	16410	16420	16420	16410	112
725	20250227	095300	89880530	16410	16410	16410	16410	0
726	20250227	095200	89880530	16410	16430	16430	16410	56
727	20250227	095100	88961450	16410	16430	16430	16410	252
728	20250227	095000	84825030	16430	16450	16450	16430	108
729	20250227	094900	83050540	16440	16470	16470	16440	41
730	20250227	094800	82375820	16500	16500	16500	16500	0
731	20250227	094700	82375820	16500	16470	16500	16470	26
732	20250227	094600	81947210	16490	16500	16500	16490	3
733	20250227	094500	81897730	16460	16500	16500	16460	9
734	20250227	094400	81749310	16440	16440	16440	16440	2
735	20250227	094300	81716430	16440	16440	16440	16440	12
736	20250227	094200	81519150	16420	16420	16420	16420	8
737	20250227	094100	81387790	16420	16480	16480	16420	1212
738	20250227	094000	61463330	16460	16460	16460	16460	0
739	20250227	093900	61463330	16460	16460	16460	16460	10
740	20250227	093800	61298730	16460	16520	16520	16460	675
741	20250227	093700	50167890	16510	16510	16510	16510	0
742	20250227	093600	50167890	16510	16500	16510	16500	18
743	20250227	093500	49870780	16500	16540	16540	16500	119
744	20250227	093400	47906740	16610	16610	16610	16610	18
745	20250227	093300	47607760	16610	16570	16610	16530	58
746	20250227	093200	46648620	16570	16570	16570	16570	11
747	20250227	093100	46466350	16570	16570	16570	16570	5
748	20250227	093000	46383500	16570	16570	16570	16500	12
749	20250227	092900	46184730	16560	16560	16560	16560	50
750	20250227	092800	45356730	16560	16560	16560	16560	6
751	20250227	092700	45257370	16560	16560	16560	16560	0
752	20250227	092600	45257370	16560	16550	16560	16550	209
753	20250227	092500	41796400	16550	16550	16550	16550	10
754	20250227	092400	41630900	16550	16550	16550	16550	1
755	20250227	092300	41614350	16540	16540	16540	16540	0
756	20250227	092200	41614350	16540	16540	16540	16540	0
757	20250227	092100	41614350	16540	16540	16540	16540	74
758	20250227	092000	40390390	16540	16450	16540	16440	21
759	20250227	091900	40045040	16550	16540	16550	16540	24
760	20250227	091800	39648050	16540	16500	16540	16500	120
761	20250227	091700	37667650	16440	16440	16440	16440	3
762	20250227	091600	37618330	16430	16530	16540	16430	386
763	20250227	091500	31254650	16500	16500	16500	16500	0
764	20250227	091400	31254650	16500	16450	16500	16430	380
765	20250227	091300	25001410	16500	16500	16500	16460	479
766	20250227	091200	17105170	16480	16480	16480	16480	0
767	20250227	091100	17105170	16480	16480	16480	16480	0
768	20250227	091000	17105170	16480	16490	16490	16480	59
769	20250227	090900	16132340	16500	16500	16500	16500	43
770	20250227	090800	15422840	16500	16530	16530	16500	261
771	20250227	090700	11111690	16530	16620	16620	16530	8
772	20250227	090600	10978820	16620	16620	16620	16620	1
773	20250227	090500	10962200	16660	16670	16670	16660	37
774	20250227	090400	10345760	16670	16530	16670	16530	12
775	20250227	090300	10147120	16420	16420	16420	16420	0
776	20250227	090200	10147120	16420	16520	16520	16420	575
777	20250227	090100	677730	16530	16530	16530	16530	0
778	20250227	090000	677730	16530	16530	16530	16530	41