KissMeData/431190/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	214600	491129990	5340	5340	5340	5340	725
3	20250224	214500	491129990	5340	5340	5340	5340	0
4	20250224	214400	491129990	5340	5340	5340	5340	0
5	20250224	214300	491129990	5340	5340	5340	5340	0
6	20250224	214200	491129990	5340	5340	5340	5340	0
7	20250224	214100	491129990	5340	5340	5340	5340	0
8	20250224	214000	491129990	5340	5340	5340	5340	0
9	20250224	213900	491129990	5340	5340	5340	5340	0
10	20250224	213800	491129990	5340	5340	5340	5340	0
11	20250224	213700	491129990	5340	5340	5340	5340	0
12	20250224	213600	491129990	5340	5340	5340	5340	0
13	20250224	213500	491129990	5340	5340	5340	5340	0
14	20250224	213400	491129990	5340	5340	5340	5340	0
15	20250224	213300	491129990	5340	5340	5340	5340	0
16	20250224	213200	491129990	5340	5340	5340	5340	0
17	20250224	213100	491129990	5340	5340	5340	5340	0
18	20250224	213000	491129990	5340	5340	5340	5340	0
19	20250224	212900	491129990	5340	5340	5340	5340	0
20	20250224	212800	491129990	5340	5340	5340	5340	0
21	20250224	212700	491129990	5340	5340	5340	5340	0
22	20250224	212600	491129990	5340	5340	5340	5340	0
23	20250224	212500	491129990	5340	5340	5340	5340	0
24	20250224	212400	491129990	5340	5340	5340	5340	0
25	20250224	212300	491129990	5340	5340	5340	5340	0
26	20250224	212200	491129990	5340	5340	5340	5340	0
27	20250224	212100	491129990	5340	5340	5340	5340	0
28	20250224	212000	491129990	5340	5340	5340	5340	0
29	20250224	211900	491129990	5340	5340	5340	5340	0
30	20250224	211800	491129990	5340	5340	5340	5340	0
31	20250224	211700	491129990	5340	5340	5340	5340	0
32	20250224	211600	491129990	5340	5340	5340	5340	725
33	20250224	211500	491129990	5340	5340	5340	5340	0
34	20250224	211400	491129990	5340	5340	5340	5340	0
35	20250224	211300	491129990	5340	5340	5340	5340	0
36	20250224	211200	491129990	5340	5340	5340	5340	0
37	20250224	211100	491129990	5340	5340	5340	5340	0
38	20250224	211000	491129990	5340	5340	5340	5340	0
39	20250224	210900	491129990	5340	5340	5340	5340	0
40	20250224	210800	491129990	5340	5340	5340	5340	0
41	20250224	210700	491129990	5340	5340	5340	5340	0
42	20250224	210600	491129990	5340	5340	5340	5340	0
43	20250224	210500	491129990	5340	5340	5340	5340	0
44	20250224	210400	491129990	5340	5340	5340	5340	0
45	20250224	210300	491129990	5340	5340	5340	5340	0
46	20250224	210200	491129990	5340	5340	5340	5340	0
47	20250224	210100	491129990	5340	5340	5340	5340	0
48	20250224	210000	491129990	5340	5340	5340	5340	0
49	20250224	205900	491129990	5340	5340	5340	5340	0
50	20250224	205800	491129990	5340	5340	5340	5340	0
51	20250224	205700	491129990	5340	5340	5340	5340	0
52	20250224	205600	491129990	5340	5340	5340	5340	0
53	20250224	205500	491129990	5340	5340	5340	5340	0
54	20250224	205400	491129990	5340	5340	5340	5340	0
55	20250224	205300	491129990	5340	5340	5340	5340	0
56	20250224	205200	491129990	5340	5340	5340	5340	0
57	20250224	205100	491129990	5340	5340	5340	5340	0
58	20250224	205000	491129990	5340	5340	5340	5340	0
59	20250224	204900	491129990	5340	5340	5340	5340	0
60	20250224	204800	491129990	5340	5340	5340	5340	0
61	20250224	204700	491129990	5340	5340	5340	5340	0
62	20250224	204600	491129990	5340	5340	5340	5340	725
63	20250224	204500	491129990	5340	5340	5340	5340	0
64	20250224	204400	491129990	5340	5340	5340	5340	0
65	20250224	204300	491129990	5340	5340	5340	5340	0
66	20250224	204200	491129990	5340	5340	5340	5340	0
67	20250224	204100	491129990	5340	5340	5340	5340	0
68	20250224	204000	491129990	5340	5340	5340	5340	0
69	20250224	203900	491129990	5340	5340	5340	5340	0
70	20250224	203800	491129990	5340	5340	5340	5340	0
71	20250224	203700	491129990	5340	5340	5340	5340	0
72	20250224	203600	491129990	5340	5340	5340	5340	0
73	20250224	203500	491129990	5340	5340	5340	5340	0
74	20250224	203400	491129990	5340	5340	5340	5340	0
75	20250224	203300	491129990	5340	5340	5340	5340	0
76	20250224	203200	491129990	5340	5340	5340	5340	0
77	20250224	203100	491129990	5340	5340	5340	5340	0
78	20250224	203000	491129990	5340	5340	5340	5340	0
79	20250224	202900	491129990	5340	5340	5340	5340	0
80	20250224	202800	491129990	5340	5340	5340	5340	0
81	20250224	202700	491129990	5340	5340	5340	5340	0
82	20250224	202600	491129990	5340	5340	5340	5340	0
83	20250224	202500	491129990	5340	5340	5340	5340	0
84	20250224	202400	491129990	5340	5340	5340	5340	0
85	20250224	202300	491129990	5340	5340	5340	5340	0
86	20250224	202200	491129990	5340	5340	5340	5340	0
87	20250224	202100	491129990	5340	5340	5340	5340	0
88	20250224	202000	491129990	5340	5340	5340	5340	0
89	20250224	201900	491129990	5340	5340	5340	5340	0
90	20250224	201800	491129990	5340	5340	5340	5340	0
91	20250224	201700	491129990	5340	5340	5340	5340	0
92	20250224	201600	491129990	5340	5340	5340	5340	725
93	20250224	201500	491129990	5340	5340	5340	5340	0
94	20250224	201400	491129990	5340	5340	5340	5340	0
95	20250224	201300	491129990	5340	5340	5340	5340	0
96	20250224	201200	491129990	5340	5340	5340	5340	0
97	20250224	201100	491129990	5340	5340	5340	5340	0
98	20250224	201000	491129990	5340	5340	5340	5340	0
99	20250224	200900	491129990	5340	5340	5340	5340	0
100	20250224	200800	491129990	5340	5340	5340	5340	0
101	20250224	200700	491129990	5340	5340	5340	5340	0
102	20250224	200600	491129990	5340	5340	5340	5340	0
103	20250224	200500	491129990	5340	5340	5340	5340	0
104	20250224	200400	491129990	5340	5340	5340	5340	0
105	20250224	200300	491129990	5340	5340	5340	5340	0
106	20250224	200200	491129990	5340	5340	5340	5340	0
107	20250224	200100	491129990	5340	5340	5340	5340	0
108	20250224	200000	491129990	5340	5340	5340	5340	0
109	20250224	195900	491129990	5340	5340	5340	5340	0
110	20250224	195800	491129990	5340	5340	5340	5340	0
111	20250224	195700	491129990	5340	5340	5340	5340	0
112	20250224	195600	491129990	5340	5340	5340	5340	0
113	20250224	195500	491129990	5340	5340	5340	5340	0
114	20250224	195400	491129990	5340	5340	5340	5340	0
115	20250224	195300	491129990	5340	5340	5340	5340	0
116	20250224	195200	491129990	5340	5340	5340	5340	0
117	20250224	195100	491129990	5340	5340	5340	5340	0
118	20250224	195000	491129990	5340	5340	5340	5340	0
119	20250224	194900	491129990	5340	5340	5340	5340	0
120	20250224	194800	491129990	5340	5340	5340	5340	0
121	20250224	194700	491129990	5340	5340	5340	5340	0
122	20250224	194600	491129990	5340	5340	5340	5340	725
123	20250224	194500	491129990	5340	5340	5340	5340	0
124	20250224	194400	491129990	5340	5340	5340	5340	0
125	20250224	194300	491129990	5340	5340	5340	5340	0
126	20250224	194200	491129990	5340	5340	5340	5340	0
127	20250224	194100	491129990	5340	5340	5340	5340	0
128	20250224	194000	491129990	5340	5340	5340	5340	0
129	20250224	193900	491129990	5340	5340	5340	5340	0
130	20250224	193800	491129990	5340	5340	5340	5340	0
131	20250224	193700	491129990	5340	5340	5340	5340	0
132	20250224	193600	491129990	5340	5340	5340	5340	0
133	20250224	193500	491129990	5340	5340	5340	5340	0
134	20250224	193400	491129990	5340	5340	5340	5340	0
135	20250224	193300	491129990	5340	5340	5340	5340	0
136	20250224	193200	491129990	5340	5340	5340	5340	0
137	20250224	193100	491129990	5340	5340	5340	5340	0
138	20250224	193000	491129990	5340	5340	5340	5340	0
139	20250224	192900	491129990	5340	5340	5340	5340	0
140	20250224	192800	491129990	5340	5340	5340	5340	0
141	20250224	192700	491129990	5340	5340	5340	5340	0
142	20250224	192600	491129990	5340	5340	5340	5340	0
143	20250224	192500	491129990	5340	5340	5340	5340	0
144	20250224	192400	491129990	5340	5340	5340	5340	0
145	20250224	192300	491129990	5340	5340	5340	5340	0
146	20250224	192200	491129990	5340	5340	5340	5340	0
147	20250224	192100	491129990	5340	5340	5340	5340	0
148	20250224	192000	491129990	5340	5340	5340	5340	0
149	20250224	191900	491129990	5340	5340	5340	5340	0
150	20250224	191800	491129990	5340	5340	5340	5340	0
151	20250224	191700	491129990	5340	5340	5340	5340	0
152	20250224	191600	491129990	5340	5340	5340	5340	725
153	20250224	191500	491129990	5340	5340	5340	5340	0
154	20250224	191400	491129990	5340	5340	5340	5340	0
155	20250224	191300	491129990	5340	5340	5340	5340	0
156	20250224	191200	491129990	5340	5340	5340	5340	0
157	20250224	191100	491129990	5340	5340	5340	5340	0
158	20250224	191000	491129990	5340	5340	5340	5340	0
159	20250224	190900	491129990	5340	5340	5340	5340	0
160	20250224	190800	491129990	5340	5340	5340	5340	0
161	20250224	190700	491129990	5340	5340	5340	5340	0
162	20250224	190600	491129990	5340	5340	5340	5340	0
163	20250224	190500	491129990	5340	5340	5340	5340	0
164	20250224	190400	491129990	5340	5340	5340	5340	0
165	20250224	190300	491129990	5340	5340	5340	5340	0
166	20250224	190200	491129990	5340	5340	5340	5340	0
167	20250224	190100	491129990	5340	5340	5340	5340	0
168	20250224	190000	491129990	5340	5340	5340	5340	0
169	20250224	185900	491129990	5340	5340	5340	5340	0
170	20250224	185800	491129990	5340	5340	5340	5340	0
171	20250224	185700	491129990	5340	5340	5340	5340	0
172	20250224	185600	491129990	5340	5340	5340	5340	0
173	20250224	185500	491129990	5340	5340	5340	5340	0
174	20250224	185400	491129990	5340	5340	5340	5340	0
175	20250224	185300	491129990	5340	5340	5340	5340	0
176	20250224	185200	491129990	5340	5340	5340	5340	0
177	20250224	185100	491129990	5340	5340	5340	5340	0
178	20250224	185000	491129990	5340	5340	5340	5340	0
179	20250224	184900	491129990	5340	5340	5340	5340	0
180	20250224	184800	491129990	5340	5340	5340	5340	0
181	20250224	184700	491129990	5340	5340	5340	5340	0
182	20250224	184600	491129990	5340	5340	5340	5340	725
183	20250224	184500	491129990	5340	5340	5340	5340	0
184	20250224	184400	491129990	5340	5340	5340	5340	0
185	20250224	184300	491129990	5340	5340	5340	5340	0
186	20250224	184200	491129990	5340	5340	5340	5340	0
187	20250224	184100	491129990	5340	5340	5340	5340	0
188	20250224	184000	491129990	5340	5340	5340	5340	0
189	20250224	183900	491129990	5340	5340	5340	5340	0
190	20250224	183800	491129990	5340	5340	5340	5340	0
191	20250224	183700	491129990	5340	5340	5340	5340	0
192	20250224	183600	491129990	5340	5340	5340	5340	0
193	20250224	183500	491129990	5340	5340	5340	5340	0
194	20250224	183400	491129990	5340	5340	5340	5340	0
195	20250224	183300	491129990	5340	5340	5340	5340	0
196	20250224	183200	491129990	5340	5340	5340	5340	0
197	20250224	183100	491129990	5340	5340	5340	5340	0
198	20250224	183000	491129990	5340	5340	5340	5340	0
199	20250224	182900	491129990	5340	5340	5340	5340	0
200	20250224	182800	491129990	5340	5340	5340	5340	0
201	20250224	182700	491129990	5340	5340	5340	5340	0
202	20250224	182600	491129990	5340	5340	5340	5340	0
203	20250224	182500	491129990	5340	5340	5340	5340	0
204	20250224	182400	491129990	5340	5340	5340	5340	0
205	20250224	182300	491129990	5340	5340	5340	5340	0
206	20250224	182200	491129990	5340	5340	5340	5340	0
207	20250224	182100	491129990	5340	5340	5340	5340	0
208	20250224	182000	491129990	5340	5340	5340	5340	0
209	20250224	181900	491129990	5340	5340	5340	5340	0
210	20250224	181800	491129990	5340	5340	5340	5340	0
211	20250224	181700	491129990	5340	5340	5340	5340	0
212	20250224	181600	491129990	5340	5340	5340	5340	725
213	20250224	181500	491129990	5340	5340	5340	5340	0
214	20250224	181400	491129990	5340	5340	5340	5340	0
215	20250224	181300	491129990	5340	5340	5340	5340	0
216	20250224	181200	491129990	5340	5340	5340	5340	0
217	20250224	181100	491129990	5340	5340	5340	5340	0
218	20250224	181000	491129990	5340	5340	5340	5340	0
219	20250224	180900	491129990	5340	5340	5340	5340	0
220	20250224	180800	491129990	5340	5340	5340	5340	0
221	20250224	180700	491129990	5340	5340	5340	5340	0
222	20250224	180600	491129990	5340	5340	5340	5340	0
223	20250224	180500	491129990	5340	5340	5340	5340	0
224	20250224	180400	491129990	5340	5340	5340	5340	0
225	20250224	180300	491129990	5340	5340	5340	5340	0
226	20250224	180200	491129990	5340	5340	5340	5340	0
227	20250224	180100	491129990	5340	5340	5340	5340	0
228	20250224	180000	491129990	5340	5340	5340	5340	0
229	20250224	175900	491129990	5340	5340	5340	5340	0
230	20250224	175800	491129990	5340	5340	5340	5340	0
231	20250224	175700	491129990	5340	5340	5340	5340	0
232	20250224	175600	491129990	5340	5340	5340	5340	0
233	20250224	175500	491129990	5340	5340	5340	5340	0
234	20250224	175400	491129990	5340	5340	5340	5340	0
235	20250224	175300	491129990	5340	5340	5340	5340	0
236	20250224	175200	491129990	5340	5340	5340	5340	0
237	20250224	175100	491129990	5340	5340	5340	5340	0
238	20250224	175000	491129990	5340	5340	5340	5340	0
239	20250224	174900	491129990	5340	5340	5340	5340	0
240	20250224	174800	491129990	5340	5340	5340	5340	0
241	20250224	174700	491129990	5340	5340	5340	5340	0
242	20250224	174600	491129990	5340	5340	5340	5340	725
243	20250224	174500	491129990	5340	5340	5340	5340	0
244	20250224	174400	491129990	5340	5340	5340	5340	0
245	20250224	174300	491129990	5340	5340	5340	5340	0
246	20250224	174200	491129990	5340	5340	5340	5340	0
247	20250224	174100	491129990	5340	5340	5340	5340	0
248	20250224	174000	491129990	5340	5340	5340	5340	0
249	20250224	173900	491129990	5340	5340	5340	5340	0
250	20250224	173800	491129990	5340	5340	5340	5340	0
251	20250224	173700	491129990	5340	5340	5340	5340	0
252	20250224	173600	491129990	5340	5340	5340	5340	0
253	20250224	173500	491129990	5340	5340	5340	5340	0
254	20250224	173400	491129990	5340	5340	5340	5340	0
255	20250224	173300	491129990	5340	5340	5340	5340	0
256	20250224	173200	491129990	5340	5340	5340	5340	0
257	20250224	173100	491129990	5340	5340	5340	5340	0
258	20250224	173000	491129990	5340	5340	5340	5340	0
259	20250224	172900	491129990	5340	5340	5340	5340	0
260	20250224	172800	491129990	5340	5340	5340	5340	0
261	20250224	172700	491129990	5340	5340	5340	5340	0
262	20250224	172600	491129990	5340	5340	5340	5340	0
263	20250224	172500	491129990	5340	5340	5340	5340	0
264	20250224	172400	491129990	5340	5340	5340	5340	0
265	20250224	172300	491129990	5340	5340	5340	5340	0
266	20250224	172200	491129990	5340	5340	5340	5340	0
267	20250224	172100	491129990	5340	5340	5340	5340	0
268	20250224	172000	491129990	5340	5340	5340	5340	0
269	20250224	171900	491129990	5340	5340	5340	5340	0
270	20250224	171800	491129990	5340	5340	5340	5340	0
271	20250224	171700	491129990	5340	5340	5340	5340	0
272	20250224	171600	491129990	5340	5340	5340	5340	725
273	20250224	171500	491129990	5340	5340	5340	5340	0
274	20250224	171400	491129990	5340	5340	5340	5340	0
275	20250224	171300	491129990	5340	5340	5340	5340	0
276	20250224	171200	491129990	5340	5340	5340	5340	0
277	20250224	171100	491129990	5340	5340	5340	5340	0
278	20250224	171000	491129990	5340	5340	5340	5340	0
279	20250224	170900	491129990	5340	5340	5340	5340	0
280	20250224	170800	491129990	5340	5340	5340	5340	0
281	20250224	170700	491129990	5340	5340	5340	5340	0
282	20250224	170600	491129990	5340	5340	5340	5340	0
283	20250224	170500	491129990	5340	5340	5340	5340	0
284	20250224	170400	491129990	5340	5340	5340	5340	0
285	20250224	170300	491129990	5340	5340	5340	5340	0
286	20250224	170200	491129990	5340	5340	5340	5340	0
287	20250224	170100	491129990	5340	5340	5340	5340	0
288	20250224	170000	491129990	5340	5340	5340	5340	0
289	20250224	165900	491129990	5340	5340	5340	5340	0
290	20250224	165800	491129990	5340	5340	5340	5340	0
291	20250224	165700	491129990	5340	5340	5340	5340	0
292	20250224	165600	491129990	5340	5340	5340	5340	0
293	20250224	165500	491129990	5340	5340	5340	5340	0
294	20250224	165400	491129990	5340	5340	5340	5340	0
295	20250224	165300	491129990	5340	5340	5340	5340	0
296	20250224	165200	491129990	5340	5340	5340	5340	0
297	20250224	165100	491129990	5340	5340	5340	5340	0
298	20250224	165000	491129990	5340	5340	5340	5340	0
299	20250224	164900	491129990	5340	5340	5340	5340	0
300	20250224	164800	491129990	5340	5340	5340	5340	0
301	20250224	164700	491129990	5340	5340	5340	5340	0
302	20250224	164600	491129990	5340	5340	5340	5340	725
303	20250224	164500	491129990	5340	5340	5340	5340	0
304	20250224	164400	491129990	5340	5340	5340	5340	0
305	20250224	164300	491129990	5340	5340	5340	5340	0
306	20250224	164200	491129990	5340	5340	5340	5340	0
307	20250224	164100	491129990	5340	5340	5340	5340	0
308	20250224	164000	491129990	5340	5340	5340	5340	0
309	20250224	163900	491129990	5340	5340	5340	5340	0
310	20250224	163800	491129990	5340	5340	5340	5340	0
311	20250224	163700	491129990	5340	5340	5340	5340	0
312	20250224	163600	491129990	5340	5340	5340	5340	0
313	20250224	163500	491129990	5340	5340	5340	5340	0
314	20250224	163400	491129990	5340	5340	5340	5340	0
315	20250224	163300	491129990	5340	5340	5340	5340	0
316	20250224	163200	491129990	5340	5340	5340	5340	0
317	20250224	163100	491129990	5340	5340	5340	5340	0
318	20250224	163000	491129990	5340	5340	5340	5340	0
319	20250224	162900	491129990	5340	5340	5340	5340	0
320	20250224	162800	491129990	5340	5340	5340	5340	0
321	20250224	162700	491129990	5340	5340	5340	5340	0
322	20250224	162600	491129990	5340	5340	5340	5340	0
323	20250224	162500	491129990	5340	5340	5340	5340	0
324	20250224	162400	491129990	5340	5340	5340	5340	0
325	20250224	162300	491129990	5340	5340	5340	5340	0
326	20250224	162200	491129990	5340	5340	5340	5340	0
327	20250224	162100	491129990	5340	5340	5340	5340	0
328	20250224	162000	491129990	5340	5340	5340	5340	0
329	20250224	161900	491129990	5340	5340	5340	5340	0
330	20250224	161800	491129990	5340	5340	5340	5340	0
331	20250224	161700	491129990	5340	5340	5340	5340	0
332	20250224	161600	491129990	5340	5340	5340	5340	725
333	20250224	161500	491129990	5340	5340	5340	5340	0
334	20250224	161400	491129990	5340	5340	5340	5340	0
335	20250224	161300	491129990	5340	5340	5340	5340	0
336	20250224	161200	491129990	5340	5340	5340	5340	0
337	20250224	161100	491129990	5340	5340	5340	5340	0
338	20250224	161000	491129990	5340	5340	5340	5340	0
339	20250224	160900	491129990	5340	5340	5340	5340	0
340	20250224	160800	491129990	5340	5340	5340	5340	0
341	20250224	160700	491129990	5340	5340	5340	5340	0
342	20250224	160600	491129990	5340	5340	5340	5340	0
343	20250224	160500	491129990	5340	5340	5340	5340	0
344	20250224	160400	491129990	5340	5340	5340	5340	0
345	20250224	160300	491129990	5340	5340	5340	5340	0
346	20250224	160200	491129990	5340	5340	5340	5340	0
347	20250224	160100	491129990	5340	5340	5340	5340	0
348	20250224	160000	491129990	5340	5340	5340	5340	0
349	20250224	155900	491129990	5340	5340	5340	5340	0
350	20250224	155800	491129990	5340	5340	5340	5340	0
351	20250224	155700	491129990	5340	5340	5340	5340	0
352	20250224	155600	491129990	5340	5340	5340	5340	0
353	20250224	155500	491129990	5340	5340	5340	5340	0
354	20250224	155400	491129990	5340	5340	5340	5340	0
355	20250224	155300	491129990	5340	5340	5340	5340	0
356	20250224	155200	491129990	5340	5340	5340	5340	0
357	20250224	155100	491129990	5340	5340	5340	5340	0
358	20250224	155000	491129990	5340	5340	5340	5340	0
359	20250224	154900	491129990	5340	5340	5340	5340	0
360	20250224	154800	491129990	5340	5340	5340	5340	0
361	20250224	154700	491129990	5340	5340	5340	5340	0
362	20250224	154600	491129990	5340	5340	5340	5340	725
363	20250224	154500	491129990	5340	5340	5340	5340	0
364	20250224	154400	491129990	5340	5340	5340	5340	0
365	20250224	154300	491129990	5340	5340	5340	5340	0
366	20250224	154200	491129990	5340	5340	5340	5340	0
367	20250224	154100	491129990	5340	5340	5340	5340	0
368	20250224	154000	491129990	5340	5340	5340	5340	0
369	20250224	153900	491129990	5340	5340	5340	5340	0
370	20250224	153800	491129990	5340	5340	5340	5340	0
371	20250224	153700	491129990	5340	5340	5340	5340	0
372	20250224	153600	491129990	5340	5340	5340	5340	0
373	20250224	153500	491129990	5340	5340	5340	5340	0
374	20250224	153400	491129990	5340	5340	5340	5340	0
375	20250224	153300	491129990	5340	5340	5340	5340	0
376	20250224	153200	491129990	5340	5340	5340	5340	0
377	20250224	153100	491129990	5340	5340	5340	5340	0
378	20250224	153000	491129990	5340	5340	5340	5340	725
379	20250224	152900	487258490	5340	5340	5340	5340	0
380	20250224	152800	487258490	5340	5340	5340	5340	0
381	20250224	152700	487258490	5340	5340	5340	5340	0
382	20250224	152600	487258490	5340	5340	5340	5340	0
383	20250224	152500	487258490	5340	5340	5340	5340	0
384	20250224	152400	487258490	5340	5340	5340	5340	0
385	20250224	152300	487258490	5340	5340	5340	5340	0
386	20250224	152200	487258490	5340	5340	5340	5340	0
387	20250224	152100	487258490	5340	5340	5340	5340	0
388	20250224	152000	487258490	5340	5340	5340	5340	0
389	20250224	151900	487258490	5340	5340	5340	5340	38
390	20250224	151800	487055570	5340	5340	5350	5340	217
391	20250224	151700	485896780	5340	5340	5340	5340	50
392	20250224	151600	485629780	5340	5340	5340	5340	0
393	20250224	151500	485629780	5340	5350	5350	5340	27
394	20250224	151400	485485390	5350	5360	5360	5350	134
395	20250224	151300	484768480	5360	5350	5360	5350	57
396	20250224	151200	484463520	5340	5340	5340	5340	4
397	20250224	151100	484442160	5350	5350	5350	5350	1
398	20250224	151000	484436810	5330	5330	5330	5330	0
399	20250224	150900	484436810	5330	5330	5330	5330	300
400	20250224	150800	482837810	5340	5340	5340	5340	400
401	20250224	150700	480701810	5340	5340	5340	5340	30
402	20250224	150600	480541610	5350	5340	5350	5340	225
403	20250224	150500	479339830	5340	5340	5340	5340	613
404	20250224	150400	476066410	5340	5340	5340	5340	1
405	20250224	150300	476061070	5350	5350	5350	5350	1
406	20250224	150200	476055720	5350	5350	5350	5350	1
407	20250224	150100	476050370	5330	5330	5330	5330	0
408	20250224	150000	476050370	5330	5330	5330	5330	0
409	20250224	145900	476050370	5330	5330	5330	5330	7
410	20250224	145800	476013060	5340	5340	5340	5340	93
411	20250224	145700	475516440	5340	5340	5340	5340	0
412	20250224	145600	475516440	5340	5340	5340	5340	0
413	20250224	145500	475516440	5340	5340	5340	5340	0
414	20250224	145400	475516440	5340	5340	5340	5340	1
415	20250224	145300	475511100	5340	5340	5340	5340	10
416	20250224	145200	475457700	5340	5340	5340	5340	0
417	20250224	145100	475457700	5340	5340	5340	5340	187
418	20250224	145000	474459120	5330	5330	5330	5330	0
419	20250224	144900	474459120	5330	5350	5350	5330	101
420	20250224	144800	473920670	5340	5330	5340	5330	638
421	20250224	144700	470517740	5340	5340	5340	5340	9
422	20250224	144600	470469680	5340	5340	5340	5340	6
423	20250224	144500	470437640	5340	5340	5340	5340	0
424	20250224	144400	470437640	5340	5340	5340	5340	0
425	20250224	144300	470437640	5340	5340	5340	5340	76
426	20250224	144200	470031800	5340	5350	5350	5340	415
427	20250224	144100	467815650	5350	5350	5350	5350	0
428	20250224	144000	467815650	5350	5350	5350	5350	6
429	20250224	143900	467783550	5350	5350	5350	5350	0
430	20250224	143800	467783550	5350	5350	5350	5350	0
431	20250224	143700	467783550	5350	5350	5350	5350	0
432	20250224	143600	467783550	5350	5350	5350	5350	0
433	20250224	143500	467783550	5350	5350	5350	5350	5
434	20250224	143400	467756800	5340	5340	5340	5340	129
435	20250224	143300	467067940	5330	5330	5330	5330	20
436	20250224	143200	466961340	5330	5330	5330	5330	266
437	20250224	143100	465543560	5340	5340	5340	5340	16
438	20250224	143000	465458120	5340	5340	5340	5340	40
439	20250224	142900	465244520	5350	5350	5350	5350	0
440	20250224	142800	465244520	5350	5350	5350	5350	30
441	20250224	142700	465084020	5340	5340	5340	5340	183
442	20250224	142600	464106800	5350	5350	5350	5350	2
443	20250224	142500	464096100	5350	5350	5350	5350	0
444	20250224	142400	464096100	5350	5350	5350	5350	0
445	20250224	142300	464096100	5350	5350	5350	5350	0
446	20250224	142200	464096100	5350	5350	5350	5350	0
447	20250224	142100	464096100	5350	5350	5350	5330	179
448	20250224	142000	463139050	5360	5330	5360	5330	155
449	20250224	141900	462312870	5350	5350	5350	5350	4
450	20250224	141800	462291470	5360	5360	5360	5360	1
451	20250224	141700	462286110	5310	5340	5340	5310	1000
452	20250224	141600	456967150	5360	5360	5360	5360	0
453	20250224	141500	456967150	5360	5360	5360	5360	0
454	20250224	141400	456967150	5360	5360	5360	5360	0
455	20250224	141300	456967150	5360	5360	5360	5360	0
456	20250224	141200	456967150	5360	5360	5360	5360	0
457	20250224	141100	456967150	5360	5360	5360	5360	0
458	20250224	141000	456967150	5360	5350	5360	5350	221
459	20250224	140900	455784790	5340	5340	5340	5340	2
460	20250224	140800	455774110	5340	5340	5340	5340	1
461	20250224	140700	455768770	5340	5340	5340	5340	0
462	20250224	140600	455768770	5340	5340	5340	5340	1
463	20250224	140500	455763430	5340	5340	5340	5340	0
464	20250224	140400	455763430	5340	5340	5340	5340	0
465	20250224	140300	455763430	5340	5340	5340	5340	52
466	20250224	140200	455485750	5330	5330	5330	5330	0
467	20250224	140100	455485750	5330	5330	5330	5330	0
468	20250224	140000	455485750	5330	5350	5350	5330	148
469	20250224	135900	454696730	5350	5350	5350	5350	0
470	20250224	135800	454696730	5350	5350	5350	5350	1
471	20250224	135700	454691380	5360	5360	5360	5360	0
472	20250224	135600	454691380	5360	5360	5360	5360	0
473	20250224	135500	454691380	5360	5360	5360	5360	0
474	20250224	135400	454691380	5360	5360	5360	5360	0
475	20250224	135300	454691380	5360	5360	5360	5360	0
476	20250224	135200	454691380	5360	5360	5360	5360	0
477	20250224	135100	454691380	5360	5360	5360	5360	0
478	20250224	135000	454691380	5360	5360	5360	5360	0
479	20250224	134900	454691380	5360	5360	5360	5360	40
480	20250224	134800	454476980	5360	5360	5360	5360	0
481	20250224	134700	454476980	5360	5360	5360	5360	1
482	20250224	134600	454471620	5360	5360	5360	5360	0
483	20250224	134500	454471620	5360	5360	5360	5360	1
484	20250224	134400	454466260	5340	5340	5340	5340	400
485	20250224	134300	452330260	5360	5360	5360	5360	0
486	20250224	134200	452330260	5360	5360	5360	5360	1
487	20250224	134100	452324900	5360	5360	5360	5360	0
488	20250224	134000	452324900	5360	5360	5360	5360	0
489	20250224	133900	452324900	5360	5360	5360	5360	4
490	20250224	133800	452303460	5370	5370	5370	5370	0
491	20250224	133700	452303460	5370	5370	5370	5370	0
492	20250224	133600	452303460	5370	5370	5370	5370	0
493	20250224	133500	452303460	5370	5370	5370	5370	0
494	20250224	133400	452303460	5370	5350	5370	5350	50
495	20250224	133300	452035760	5350	5350	5350	5350	84
496	20250224	133200	451586360	5350	5350	5350	5350	0
497	20250224	133100	451586360	5350	5350	5350	5350	0
498	20250224	133000	451586360	5350	5350	5350	5350	281
499	20250224	132900	450083010	5350	5350	5350	5350	103
500	20250224	132800	449531960	5370	5370	5370	5370	1
501	20250224	132700	449526590	5350	5350	5350	5350	0
502	20250224	132600	449526590	5350	5350	5350	5350	373
503	20250224	132500	447531040	5370	5370	5370	5370	0
504	20250224	132400	447531040	5370	5370	5370	5370	0
505	20250224	132300	447531040	5370	5370	5370	5370	0
506	20250224	132200	447531040	5370	5350	5370	5350	49
507	20250224	132100	447268850	5350	5370	5370	5350	2
508	20250224	132000	447258130	5370	5370	5370	5370	20
509	20250224	131900	447150730	5370	5350	5370	5350	438
510	20250224	131800	444806730	5350	5350	5350	5350	95
511	20250224	131700	444298480	5370	5370	5370	5370	0
512	20250224	131600	444298480	5370	5370	5370	5370	0
513	20250224	131500	444298480	5370	5370	5370	5370	0
514	20250224	131400	444298480	5370	5370	5370	5370	0
515	20250224	131300	444298480	5370	5370	5370	5370	0
516	20250224	131200	444298480	5370	5370	5370	5370	32
517	20250224	131100	444126640	5370	5370	5370	5370	0
518	20250224	131000	444126640	5370	5370	5370	5370	0
519	20250224	130900	444126640	5370	5370	5370	5370	0
520	20250224	130800	444126640	5370	5370	5370	5370	30
521	20250224	130700	443965540	5370	5370	5370	5370	0
522	20250224	130600	443965540	5370	5370	5370	5370	0
523	20250224	130500	443965540	5370	5370	5370	5370	0
524	20250224	130400	443965540	5370	5370	5370	5370	0
525	20250224	130300	443965540	5370	5370	5370	5370	0
526	20250224	130200	443965540	5370	5370	5370	5370	0
527	20250224	130100	443965540	5370	5370	5370	5370	1
528	20250224	130000	443960170	5350	5350	5350	5350	1
529	20250224	125900	443954820	5370	5370	5370	5370	0
530	20250224	125800	443954820	5370	5370	5370	5370	0
531	20250224	125700	443954820	5370	5370	5370	5370	0
532	20250224	125600	443954820	5370	5370	5370	5370	0
533	20250224	125500	443954820	5370	5370	5370	5370	1
534	20250224	125400	443949450	5350	5350	5350	5350	0
535	20250224	125300	443949450	5350	5360	5360	5350	72
536	20250224	125200	443564240	5370	5370	5370	5370	0
537	20250224	125100	443564240	5370	5370	5370	5370	2
538	20250224	125000	443553500	5380	5380	5380	5380	0
539	20250224	124900	443553500	5380	5380	5380	5380	2
540	20250224	124800	443542740	5380	5380	5380	5380	0
541	20250224	124700	443542740	5380	5380	5380	5380	0
542	20250224	124600	443542740	5380	5380	5380	5380	0
543	20250224	124500	443542740	5380	5380	5380	5380	0
544	20250224	124400	443542740	5380	5380	5380	5380	0
545	20250224	124300	443542740	5380	5380	5380	5380	0
546	20250224	124200	443542740	5380	5380	5380	5380	0
547	20250224	124100	443542740	5380	5380	5380	5380	0
548	20250224	124000	443542740	5380	5380	5380	5380	0
549	20250224	123900	443542740	5380	5380	5380	5380	0
550	20250224	123800	443542740	5380	5380	5380	5380	0
551	20250224	123700	443542740	5380	5380	5380	5380	0
552	20250224	123600	443542740	5380	5380	5380	5380	0
553	20250224	123500	443542740	5380	5380	5380	5380	0
554	20250224	123400	443542740	5380	5350	5380	5350	14
555	20250224	123300	443467780	5380	5380	5380	5380	0
556	20250224	123200	443467780	5380	5350	5380	5350	2
557	20250224	123100	443457050	5380	5380	5380	5380	0
558	20250224	123000	443457050	5380	5380	5380	5380	0
559	20250224	122900	443457050	5380	5350	5380	5350	11
560	20250224	122800	443398170	5380	5380	5380	5380	0
561	20250224	122700	443398170	5380	5380	5380	5380	0
562	20250224	122600	443398170	5380	5380	5380	5380	1
563	20250224	122500	443392790	5350	5350	5350	5350	0
564	20250224	122400	443392790	5350	5350	5350	5350	100
565	20250224	122300	442857790	5350	5350	5350	5350	0
566	20250224	122200	442857790	5350	5350	5350	5350	230
567	20250224	122100	441627290	5370	5370	5370	5370	93
568	20250224	122000	441127880	5350	5350	5350	5350	130
569	20250224	121900	440432380	5350	5350	5350	5350	0
570	20250224	121800	440432380	5350	5350	5350	5350	0
571	20250224	121700	440432380	5350	5350	5350	5350	0
572	20250224	121600	440432380	5350	5350	5350	5350	0
573	20250224	121500	440432380	5350	5360	5360	5350	118
574	20250224	121400	439800080	5360	5360	5360	5360	133
575	20250224	121300	439087200	5370	5370	5370	5370	3
576	20250224	121200	439071090	5380	5380	5380	5380	1
577	20250224	121100	439065710	5360	5360	5360	5360	200
578	20250224	121000	437993710	5360	5370	5370	5360	163
579	20250224	120900	437120010	5370	5370	5370	5370	0
580	20250224	120800	437120010	5370	5370	5370	5370	40
581	20250224	120700	436905210	5370	5370	5370	5370	322
582	20250224	120600	435176070	5370	5370	5370	5370	0
583	20250224	120500	435176070	5370	5370	5370	5370	336
584	20250224	120400	433371750	5370	5370	5370	5370	0
585	20250224	120300	433371750	5370	5370	5370	5370	0
586	20250224	120200	433371750	5370	5370	5370	5370	1
587	20250224	120100	433366380	5370	5380	5380	5370	22
588	20250224	120000	433248040	5370	5370	5370	5370	76
589	20250224	115900	432839920	5380	5380	5380	5380	18
590	20250224	115800	432743080	5390	5390	5390	5390	0
591	20250224	115700	432743080	5390	5390	5390	5390	0
592	20250224	115600	432743080	5390	5390	5390	5390	2
593	20250224	115500	432732300	5380	5380	5380	5380	97
594	20250224	115400	432210440	5380	5380	5380	5380	46
595	20250224	115300	431962960	5380	5380	5380	5380	2
596	20250224	115200	431952200	5380	5380	5380	5380	1
597	20250224	115100	431946820	5380	5380	5380	5380	51
598	20250224	115000	431672440	5380	5380	5380	5380	329
599	20250224	114900	429902420	5420	5410	5420	5410	41
600	20250224	114800	429680210	5430	5420	5430	5420	230
601	20250224	114700	428433420	5430	5410	5430	5410	646
602	20250224	114600	424933080	5410	5370	5410	5370	6500
603	20250224	114500	389814680	5370	5370	5370	5370	21
604	20250224	114400	389701910	5370	5370	5370	5370	1
605	20250224	114300	389696540	5370	5370	5370	5370	0
606	20250224	114200	389696540	5370	5370	5370	5370	10
607	20250224	114100	389642840	5370	5360	5370	5360	96
608	20250224	114000	389128250	5370	5370	5370	5370	0
609	20250224	113900	389128250	5370	5370	5370	5370	57
610	20250224	113800	388822160	5380	5380	5380	5380	2
611	20250224	113700	388811400	5380	5380	5380	5380	3
612	20250224	113600	388795260	5370	5370	5370	5370	92
613	20250224	113500	388301220	5360	5360	5360	5360	140
614	20250224	113400	387550820	5370	5370	5370	5370	1
615	20250224	113300	387545450	5370	5370	5370	5370	0
616	20250224	113200	387545450	5370	5370	5370	5370	2
617	20250224	113100	387534710	5370	5380	5380	5370	14
618	20250224	113000	387459430	5360	5360	5360	5360	0
619	20250224	112900	387459430	5360	5360	5360	5360	116
620	20250224	112800	386837670	5360	5360	5360	5360	533
621	20250224	112700	383980790	5380	5370	5380	5370	3
622	20250224	112600	383964670	5380	5380	5380	5380	0
623	20250224	112500	383964670	5380	5380	5380	5380	105
624	20250224	112400	383399770	5380	5380	5380	5380	0
625	20250224	112300	383399770	5380	5380	5380	5380	3
626	20250224	112200	383383630	5380	5380	5380	5380	12
627	20250224	112100	383319070	5390	5390	5390	5390	0
628	20250224	112000	383319070	5390	5390	5390	5390	10
629	20250224	111900	383265170	5390	5390	5390	5390	585
630	20250224	111800	380112020	5350	5390	5390	5350	879
631	20250224	111700	375383950	5390	5390	5390	5390	58
632	20250224	111600	375071330	5360	5360	5360	5360	0
633	20250224	111500	375071330	5360	5370	5370	5360	10
634	20250224	111400	375017680	5400	5400	5400	5390	674
635	20250224	111300	371378880	5410	5370	5420	5370	3027
636	20250224	111200	355056560	5370	5350	5370	5350	2305
637	20250224	111100	342720060	5350	5360	5360	5350	364
638	20250224	111000	340772460	5350	5350	5350	5350	966
639	20250224	110900	335604360	5350	5340	5350	5340	190
640	20250224	110800	334589560	5340	5340	5340	5340	1
641	20250224	110700	334584220	5350	5350	5350	5350	0
642	20250224	110600	334584220	5350	5350	5350	5350	0
643	20250224	110500	334584220	5350	5350	5350	5350	0
644	20250224	110400	334584220	5350	5350	5350	5350	20
645	20250224	110300	334477220	5350	5320	5350	5320	67
646	20250224	110200	334119670	5350	5350	5350	5350	1
647	20250224	110100	334114320	5310	5330	5350	5310	4001
648	20250224	110000	312815150	5360	5360	5360	5360	0
649	20250224	105900	312815150	5360	5330	5370	5320	406
650	20250224	105800	310643510	5320	5310	5320	5310	402
651	20250224	105700	308508830	5300	5300	5310	5300	433
652	20250224	105600	306210870	5300	5300	5300	5300	441
653	20250224	105500	303873570	5300	5300	5300	5300	10
654	20250224	105400	303820570	5300	5250	5320	5250	5013
655	20250224	105300	277288840	5250	5240	5250	5240	680
656	20250224	105200	273722690	5240	5240	5240	5240	1003
657	20250224	105100	268466970	5240	5230	5240	5230	269
658	20250224	105000	267059010	5220	5220	5220	5220	0
659	20250224	104900	267059010	5220	5220	5220	5220	1
660	20250224	104800	267053790	5210	5220	5220	5210	124
661	20250224	104700	266406520	5200	5200	5200	5200	204
662	20250224	104600	265345720	5210	5210	5210	5210	187
663	20250224	104500	264371450	5210	5210	5210	5210	94
664	20250224	104400	263881710	5210	5210	5210	5210	0
665	20250224	104300	263881710	5210	5210	5210	5210	800
666	20250224	104200	259713710	5190	5200	5200	5190	200
667	20250224	104100	258673790	5190	5190	5190	5190	1
668	20250224	104000	258668600	5200	5200	5200	5200	874
669	20250224	103900	254123800	5190	5190	5190	5190	1105
670	20250224	103800	248388850	5180	5180	5180	5180	1911
671	20250224	103700	238489870	5180	5180	5180	5180	1
672	20250224	103600	238484690	5160	5160	5160	5160	0
673	20250224	103500	238484690	5160	5160	5160	5160	0
674	20250224	103400	238484690	5160	5160	5160	5160	0
675	20250224	103300	238484690	5160	5160	5160	5160	3
676	20250224	103200	238469210	5160	5160	5160	5160	0
677	20250224	103100	238469210	5160	5160	5160	5160	0
678	20250224	103000	238469210	5160	5160	5160	5160	5
679	20250224	102900	238443410	5160	5160	5160	5160	0
680	20250224	102800	238443410	5160	5160	5160	5160	0
681	20250224	102700	238443410	5160	5160	5160	5160	1
682	20250224	102600	238438250	5170	5170	5170	5170	0
683	20250224	102500	238438250	5170	5170	5170	5170	0
684	20250224	102400	238438250	5170	5170	5170	5170	1
685	20250224	102300	238433080	5150	5150	5150	5150	0
686	20250224	102200	238433080	5150	5150	5150	5150	2
687	20250224	102100	238422780	5150	5160	5160	5150	260
688	20250224	102000	237081210	5160	5160	5160	5160	129
689	20250224	101900	236415570	5150	5160	5160	5150	84
690	20250224	101800	235982420	5150	5150	5150	5150	0
691	20250224	101700	235982420	5150	5150	5150	5150	221
692	20250224	101600	234844270	5140	5140	5140	5140	0
693	20250224	101500	234844270	5140	5140	5140	5140	26
694	20250224	101400	234710630	5150	5150	5150	5150	0
695	20250224	101300	234710630	5150	5150	5150	5150	0
696	20250224	101200	234710630	5150	5150	5150	5150	0
697	20250224	101100	234710630	5150	5150	5150	5150	5
698	20250224	101000	234684880	5140	5140	5140	5140	77
699	20250224	100900	234289100	5150	5150	5150	5150	0
700	20250224	100800	234289100	5150	5150	5150	5150	4
701	20250224	100700	234268500	5150	5150	5150	5150	4
702	20250224	100600	234247900	5150	5150	5150	5150	2
703	20250224	100500	234237600	5140	5130	5140	5090	2286
704	20250224	100400	222552260	5110	5110	5110	5110	0
705	20250224	100300	222552260	5110	5150	5150	5110	2000
706	20250224	100200	212305050	5150	5150	5150	5150	1
707	20250224	100100	212299900	5160	5160	5160	5160	2
708	20250224	100000	212289580	5150	5160	5160	5150	443
709	20250224	095900	210008080	5160	5160	5160	5160	192
710	20250224	095800	209017360	5170	5160	5170	5160	3
711	20250224	095700	209001860	5150	5150	5150	5150	150
712	20250224	095600	208229360	5180	5180	5180	5180	2
713	20250224	095500	208219000	5150	5180	5180	5150	420
714	20250224	095400	206051450	5180	5180	5180	5180	0
715	20250224	095300	206051450	5180	5180	5180	5180	0
716	20250224	095200	206051450	5180	5170	5180	5170	146
717	20250224	095100	205296480	5170	5180	5180	5170	113
718	20250224	095000	204712170	5180	5160	5180	5160	72
719	20250224	094900	204340620	5150	5160	5160	5150	175
720	20250224	094800	203439170	5150	5160	5160	5150	268
721	20250224	094700	202058400	5180	5180	5180	5180	0
722	20250224	094600	202058400	5180	5160	5180	5110	2250
723	20250224	094500	190498270	5170	5170	5170	5170	60
724	20250224	094400	190188070	5170	5190	5190	5170	2207
725	20250224	094300	178767740	5180	5180	5180	5180	46
726	20250224	094200	178529460	5190	5190	5190	5190	106
727	20250224	094100	177979320	5180	5180	5180	5180	100
728	20250224	094000	177461320	5180	5190	5190	5180	6
729	20250224	093900	177430200	5190	5190	5190	5190	519
730	20250224	093800	174736590	5190	5190	5190	5190	300
731	20250224	093700	173179590	5190	5170	5200	5170	661
732	20250224	093600	169745950	5170	5200	5200	5170	14553
733	20250224	093500	94411900	5210	5210	5210	5210	0
734	20250224	093400	94411900	5210	5210	5210	5210	0
735	20250224	093300	94411900	5210	5200	5210	5200	10
736	20250224	093200	94359890	5210	5210	5210	5210	1
737	20250224	093100	94354680	5190	5190	5190	5190	64
738	20250224	093000	94022520	5200	5220	5220	5200	15
739	20250224	092900	93944340	5210	5210	5210	5190	2620
740	20250224	092800	80329800	5210	5210	5210	5210	11
741	20250224	092700	80272490	5200	5210	5210	5200	745
742	20250224	092600	76397860	5250	5250	5250	5250	1
743	20250224	092500	76392610	5200	5200	5200	5200	95
744	20250224	092400	75898610	5200	5210	5210	5200	861
745	20250224	092300	71419180	5220	5220	5220	5210	70
746	20250224	092200	71053920	5220	5220	5220	5220	1
747	20250224	092100	71048700	5220	5220	5220	5220	0
748	20250224	092000	71048700	5220	5220	5220	5220	124
749	20250224	091900	70401420	5220	5220	5220	5220	151
750	20250224	091800	69613200	5260	5260	5260	5260	1
751	20250224	091700	69607940	5260	5260	5260	5260	20
752	20250224	091600	69502740	5260	5260	5260	5260	10
753	20250224	091500	69450140	5260	5260	5260	5260	96
754	20250224	091400	68945180	5220	5210	5220	5210	1336
755	20250224	091300	61978660	5210	5210	5210	5210	10
756	20250224	091200	61926560	5190	5200	5200	5190	745
757	20250224	091100	58059340	5200	5190	5200	5190	389
758	20250224	091000	56040220	5200	5200	5200	5200	20
759	20250224	090900	55936220	5210	5200	5210	5190	393
760	20250224	090800	53895400	5210	5220	5220	5210	12
761	20250224	090700	53832870	5210	5210	5210	5210	92
762	20250224	090600	53353550	5190	5190	5190	5190	20
763	20250224	090500	53249750	5180	5220	5220	5180	2161
764	20250224	090400	42030650	5260	5220	5260	5220	596
765	20250224	090300	38919490	5180	5210	5210	5170	3057
766	20250224	090200	23067850	5200	5290	5290	5200	1390
767	20250224	090100	15827610	5200	5260	5260	5200	2181
768	20250224	090000	4397890	5260	5300	5300	5260	650