KissMeData/472850/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	215900	273524520	5820	5820	5820	5820	942
3	20250224	215800	273524520	5820	5820	5820	5820	0
4	20250224	215700	273524520	5820	5820	5820	5820	0
5	20250224	215600	273524520	5820	5820	5820	5820	0
6	20250224	215500	273524520	5820	5820	5820	5820	0
7	20250224	215400	273524520	5820	5820	5820	5820	0
8	20250224	215300	273524520	5820	5820	5820	5820	0
9	20250224	215200	273524520	5820	5820	5820	5820	0
10	20250224	215100	273524520	5820	5820	5820	5820	0
11	20250224	215000	273524520	5820	5820	5820	5820	0
12	20250224	214900	273524520	5820	5820	5820	5820	0
13	20250224	214800	273524520	5820	5820	5820	5820	0
14	20250224	214700	273524520	5820	5820	5820	5820	0
15	20250224	214600	273524520	5820	5820	5820	5820	0
16	20250224	214500	273524520	5820	5820	5820	5820	0
17	20250224	214400	273524520	5820	5820	5820	5820	0
18	20250224	214300	273524520	5820	5820	5820	5820	0
19	20250224	214200	273524520	5820	5820	5820	5820	0
20	20250224	214100	273524520	5820	5820	5820	5820	0
21	20250224	214000	273524520	5820	5820	5820	5820	0
22	20250224	213900	273524520	5820	5820	5820	5820	0
23	20250224	213800	273524520	5820	5820	5820	5820	0
24	20250224	213700	273524520	5820	5820	5820	5820	0
25	20250224	213600	273524520	5820	5820	5820	5820	0
26	20250224	213500	273524520	5820	5820	5820	5820	0
27	20250224	213400	273524520	5820	5820	5820	5820	0
28	20250224	213300	273524520	5820	5820	5820	5820	0
29	20250224	213200	273524520	5820	5820	5820	5820	0
30	20250224	213100	273524520	5820	5820	5820	5820	0
31	20250224	213000	273524520	5820	5820	5820	5820	0
32	20250224	212900	273524520	5820	5820	5820	5820	942
33	20250224	212800	273524520	5820	5820	5820	5820	0
34	20250224	212700	273524520	5820	5820	5820	5820	0
35	20250224	212600	273524520	5820	5820	5820	5820	0
36	20250224	212500	273524520	5820	5820	5820	5820	0
37	20250224	212400	273524520	5820	5820	5820	5820	0
38	20250224	212300	273524520	5820	5820	5820	5820	0
39	20250224	212200	273524520	5820	5820	5820	5820	0
40	20250224	212100	273524520	5820	5820	5820	5820	0
41	20250224	212000	273524520	5820	5820	5820	5820	0
42	20250224	211900	273524520	5820	5820	5820	5820	0
43	20250224	211800	273524520	5820	5820	5820	5820	0
44	20250224	211700	273524520	5820	5820	5820	5820	0
45	20250224	211600	273524520	5820	5820	5820	5820	0
46	20250224	211500	273524520	5820	5820	5820	5820	0
47	20250224	211400	273524520	5820	5820	5820	5820	0
48	20250224	211300	273524520	5820	5820	5820	5820	0
49	20250224	211200	273524520	5820	5820	5820	5820	0
50	20250224	211100	273524520	5820	5820	5820	5820	0
51	20250224	211000	273524520	5820	5820	5820	5820	0
52	20250224	210900	273524520	5820	5820	5820	5820	0
53	20250224	210800	273524520	5820	5820	5820	5820	0
54	20250224	210700	273524520	5820	5820	5820	5820	0
55	20250224	210600	273524520	5820	5820	5820	5820	0
56	20250224	210500	273524520	5820	5820	5820	5820	0
57	20250224	210400	273524520	5820	5820	5820	5820	0
58	20250224	210300	273524520	5820	5820	5820	5820	0
59	20250224	210200	273524520	5820	5820	5820	5820	0
60	20250224	210100	273524520	5820	5820	5820	5820	0
61	20250224	210000	273524520	5820	5820	5820	5820	0
62	20250224	205900	273524520	5820	5820	5820	5820	942
63	20250224	205800	273524520	5820	5820	5820	5820	0
64	20250224	205700	273524520	5820	5820	5820	5820	0
65	20250224	205600	273524520	5820	5820	5820	5820	0
66	20250224	205500	273524520	5820	5820	5820	5820	0
67	20250224	205400	273524520	5820	5820	5820	5820	0
68	20250224	205300	273524520	5820	5820	5820	5820	0
69	20250224	205200	273524520	5820	5820	5820	5820	0
70	20250224	205100	273524520	5820	5820	5820	5820	0
71	20250224	205000	273524520	5820	5820	5820	5820	0
72	20250224	204900	273524520	5820	5820	5820	5820	0
73	20250224	204800	273524520	5820	5820	5820	5820	0
74	20250224	204700	273524520	5820	5820	5820	5820	0
75	20250224	204600	273524520	5820	5820	5820	5820	0
76	20250224	204500	273524520	5820	5820	5820	5820	0
77	20250224	204400	273524520	5820	5820	5820	5820	0
78	20250224	204300	273524520	5820	5820	5820	5820	0
79	20250224	204200	273524520	5820	5820	5820	5820	0
80	20250224	204100	273524520	5820	5820	5820	5820	0
81	20250224	204000	273524520	5820	5820	5820	5820	0
82	20250224	203900	273524520	5820	5820	5820	5820	0
83	20250224	203800	273524520	5820	5820	5820	5820	0
84	20250224	203700	273524520	5820	5820	5820	5820	0
85	20250224	203600	273524520	5820	5820	5820	5820	0
86	20250224	203500	273524520	5820	5820	5820	5820	0
87	20250224	203400	273524520	5820	5820	5820	5820	0
88	20250224	203300	273524520	5820	5820	5820	5820	0
89	20250224	203200	273524520	5820	5820	5820	5820	0
90	20250224	203100	273524520	5820	5820	5820	5820	0
91	20250224	203000	273524520	5820	5820	5820	5820	0
92	20250224	202900	273524520	5820	5820	5820	5820	942
93	20250224	202800	273524520	5820	5820	5820	5820	0
94	20250224	202700	273524520	5820	5820	5820	5820	0
95	20250224	202600	273524520	5820	5820	5820	5820	0
96	20250224	202500	273524520	5820	5820	5820	5820	0
97	20250224	202400	273524520	5820	5820	5820	5820	0
98	20250224	202300	273524520	5820	5820	5820	5820	0
99	20250224	202200	273524520	5820	5820	5820	5820	0
100	20250224	202100	273524520	5820	5820	5820	5820	0
101	20250224	202000	273524520	5820	5820	5820	5820	0
102	20250224	201900	273524520	5820	5820	5820	5820	0
103	20250224	201800	273524520	5820	5820	5820	5820	0
104	20250224	201700	273524520	5820	5820	5820	5820	0
105	20250224	201600	273524520	5820	5820	5820	5820	0
106	20250224	201500	273524520	5820	5820	5820	5820	0
107	20250224	201400	273524520	5820	5820	5820	5820	0
108	20250224	201300	273524520	5820	5820	5820	5820	0
109	20250224	201200	273524520	5820	5820	5820	5820	0
110	20250224	201100	273524520	5820	5820	5820	5820	0
111	20250224	201000	273524520	5820	5820	5820	5820	0
112	20250224	200900	273524520	5820	5820	5820	5820	0
113	20250224	200800	273524520	5820	5820	5820	5820	0
114	20250224	200700	273524520	5820	5820	5820	5820	0
115	20250224	200600	273524520	5820	5820	5820	5820	0
116	20250224	200500	273524520	5820	5820	5820	5820	0
117	20250224	200400	273524520	5820	5820	5820	5820	0
118	20250224	200300	273524520	5820	5820	5820	5820	0
119	20250224	200200	273524520	5820	5820	5820	5820	0
120	20250224	200100	273524520	5820	5820	5820	5820	0
121	20250224	200000	273524520	5820	5820	5820	5820	0
122	20250224	195900	273524520	5820	5820	5820	5820	942
123	20250224	195800	273524520	5820	5820	5820	5820	0
124	20250224	195700	273524520	5820	5820	5820	5820	0
125	20250224	195600	273524520	5820	5820	5820	5820	0
126	20250224	195500	273524520	5820	5820	5820	5820	0
127	20250224	195400	273524520	5820	5820	5820	5820	0
128	20250224	195300	273524520	5820	5820	5820	5820	0
129	20250224	195200	273524520	5820	5820	5820	5820	0
130	20250224	195100	273524520	5820	5820	5820	5820	0
131	20250224	195000	273524520	5820	5820	5820	5820	0
132	20250224	194900	273524520	5820	5820	5820	5820	0
133	20250224	194800	273524520	5820	5820	5820	5820	0
134	20250224	194700	273524520	5820	5820	5820	5820	0
135	20250224	194600	273524520	5820	5820	5820	5820	0
136	20250224	194500	273524520	5820	5820	5820	5820	0
137	20250224	194400	273524520	5820	5820	5820	5820	0
138	20250224	194300	273524520	5820	5820	5820	5820	0
139	20250224	194200	273524520	5820	5820	5820	5820	0
140	20250224	194100	273524520	5820	5820	5820	5820	0
141	20250224	194000	273524520	5820	5820	5820	5820	0
142	20250224	193900	273524520	5820	5820	5820	5820	0
143	20250224	193800	273524520	5820	5820	5820	5820	0
144	20250224	193700	273524520	5820	5820	5820	5820	0
145	20250224	193600	273524520	5820	5820	5820	5820	0
146	20250224	193500	273524520	5820	5820	5820	5820	0
147	20250224	193400	273524520	5820	5820	5820	5820	0
148	20250224	193300	273524520	5820	5820	5820	5820	0
149	20250224	193200	273524520	5820	5820	5820	5820	0
150	20250224	193100	273524520	5820	5820	5820	5820	0
151	20250224	193000	273524520	5820	5820	5820	5820	0
152	20250224	192900	273524520	5820	5820	5820	5820	942
153	20250224	192800	273524520	5820	5820	5820	5820	0
154	20250224	192700	273524520	5820	5820	5820	5820	0
155	20250224	192600	273524520	5820	5820	5820	5820	0
156	20250224	192500	273524520	5820	5820	5820	5820	0
157	20250224	192400	273524520	5820	5820	5820	5820	0
158	20250224	192300	273524520	5820	5820	5820	5820	0
159	20250224	192200	273524520	5820	5820	5820	5820	0
160	20250224	192100	273524520	5820	5820	5820	5820	0
161	20250224	192000	273524520	5820	5820	5820	5820	0
162	20250224	191900	273524520	5820	5820	5820	5820	0
163	20250224	191800	273524520	5820	5820	5820	5820	0
164	20250224	191700	273524520	5820	5820	5820	5820	0
165	20250224	191600	273524520	5820	5820	5820	5820	0
166	20250224	191500	273524520	5820	5820	5820	5820	0
167	20250224	191400	273524520	5820	5820	5820	5820	0
168	20250224	191300	273524520	5820	5820	5820	5820	0
169	20250224	191200	273524520	5820	5820	5820	5820	0
170	20250224	191100	273524520	5820	5820	5820	5820	0
171	20250224	191000	273524520	5820	5820	5820	5820	0
172	20250224	190900	273524520	5820	5820	5820	5820	0
173	20250224	190800	273524520	5820	5820	5820	5820	0
174	20250224	190700	273524520	5820	5820	5820	5820	0
175	20250224	190600	273524520	5820	5820	5820	5820	0
176	20250224	190500	273524520	5820	5820	5820	5820	0
177	20250224	190400	273524520	5820	5820	5820	5820	0
178	20250224	190300	273524520	5820	5820	5820	5820	0
179	20250224	190200	273524520	5820	5820	5820	5820	0
180	20250224	190100	273524520	5820	5820	5820	5820	0
181	20250224	190000	273524520	5820	5820	5820	5820	0
182	20250224	185900	273524520	5820	5820	5820	5820	942
183	20250224	185800	273524520	5820	5820	5820	5820	0
184	20250224	185700	273524520	5820	5820	5820	5820	0
185	20250224	185600	273524520	5820	5820	5820	5820	0
186	20250224	185500	273524520	5820	5820	5820	5820	0
187	20250224	185400	273524520	5820	5820	5820	5820	0
188	20250224	185300	273524520	5820	5820	5820	5820	0
189	20250224	185200	273524520	5820	5820	5820	5820	0
190	20250224	185100	273524520	5820	5820	5820	5820	0
191	20250224	185000	273524520	5820	5820	5820	5820	0
192	20250224	184900	273524520	5820	5820	5820	5820	0
193	20250224	184800	273524520	5820	5820	5820	5820	0
194	20250224	184700	273524520	5820	5820	5820	5820	0
195	20250224	184600	273524520	5820	5820	5820	5820	0
196	20250224	184500	273524520	5820	5820	5820	5820	0
197	20250224	184400	273524520	5820	5820	5820	5820	0
198	20250224	184300	273524520	5820	5820	5820	5820	0
199	20250224	184200	273524520	5820	5820	5820	5820	0
200	20250224	184100	273524520	5820	5820	5820	5820	0
201	20250224	184000	273524520	5820	5820	5820	5820	0
202	20250224	183900	273524520	5820	5820	5820	5820	0
203	20250224	183800	273524520	5820	5820	5820	5820	0
204	20250224	183700	273524520	5820	5820	5820	5820	0
205	20250224	183600	273524520	5820	5820	5820	5820	0
206	20250224	183500	273524520	5820	5820	5820	5820	0
207	20250224	183400	273524520	5820	5820	5820	5820	0
208	20250224	183300	273524520	5820	5820	5820	5820	0
209	20250224	183200	273524520	5820	5820	5820	5820	0
210	20250224	183100	273524520	5820	5820	5820	5820	0
211	20250224	183000	273524520	5820	5820	5820	5820	0
212	20250224	182900	273524520	5820	5820	5820	5820	942
213	20250224	182800	273524520	5820	5820	5820	5820	0
214	20250224	182700	273524520	5820	5820	5820	5820	0
215	20250224	182600	273524520	5820	5820	5820	5820	0
216	20250224	182500	273524520	5820	5820	5820	5820	0
217	20250224	182400	273524520	5820	5820	5820	5820	0
218	20250224	182300	273524520	5820	5820	5820	5820	0
219	20250224	182200	273524520	5820	5820	5820	5820	0
220	20250224	182100	273524520	5820	5820	5820	5820	0
221	20250224	182000	273524520	5820	5820	5820	5820	0
222	20250224	181900	273524520	5820	5820	5820	5820	0
223	20250224	181800	273524520	5820	5820	5820	5820	0
224	20250224	181700	273524520	5820	5820	5820	5820	0
225	20250224	181600	273524520	5820	5820	5820	5820	0
226	20250224	181500	273524520	5820	5820	5820	5820	0
227	20250224	181400	273524520	5820	5820	5820	5820	0
228	20250224	181300	273524520	5820	5820	5820	5820	0
229	20250224	181200	273524520	5820	5820	5820	5820	0
230	20250224	181100	273524520	5820	5820	5820	5820	0
231	20250224	181000	273524520	5820	5820	5820	5820	0
232	20250224	180900	273524520	5820	5820	5820	5820	0
233	20250224	180800	273524520	5820	5820	5820	5820	0
234	20250224	180700	273524520	5820	5820	5820	5820	0
235	20250224	180600	273524520	5820	5820	5820	5820	0
236	20250224	180500	273524520	5820	5820	5820	5820	0
237	20250224	180400	273524520	5820	5820	5820	5820	0
238	20250224	180300	273524520	5820	5820	5820	5820	0
239	20250224	180200	273524520	5820	5820	5820	5820	0
240	20250224	180100	273524520	5820	5820	5820	5820	0
241	20250224	180000	273524520	5820	5820	5820	5820	0
242	20250224	175900	273524520	5820	5820	5820	5820	942
243	20250224	175800	273524520	5820	5820	5820	5820	0
244	20250224	175700	273524520	5820	5820	5820	5820	0
245	20250224	175600	273524520	5820	5820	5820	5820	0
246	20250224	175500	273524520	5820	5820	5820	5820	0
247	20250224	175400	273524520	5820	5820	5820	5820	0
248	20250224	175300	273524520	5820	5820	5820	5820	0
249	20250224	175200	273524520	5820	5820	5820	5820	0
250	20250224	175100	273524520	5820	5820	5820	5820	0
251	20250224	175000	273524520	5820	5820	5820	5820	0
252	20250224	174900	273524520	5820	5820	5820	5820	0
253	20250224	174800	273524520	5820	5820	5820	5820	0
254	20250224	174700	273524520	5820	5820	5820	5820	0
255	20250224	174600	273524520	5820	5820	5820	5820	0
256	20250224	174500	273524520	5820	5820	5820	5820	0
257	20250224	174400	273524520	5820	5820	5820	5820	0
258	20250224	174300	273524520	5820	5820	5820	5820	0
259	20250224	174200	273524520	5820	5820	5820	5820	0
260	20250224	174100	273524520	5820	5820	5820	5820	0
261	20250224	174000	273524520	5820	5820	5820	5820	0
262	20250224	173900	273524520	5820	5820	5820	5820	0
263	20250224	173800	273524520	5820	5820	5820	5820	0
264	20250224	173700	273524520	5820	5820	5820	5820	0
265	20250224	173600	273524520	5820	5820	5820	5820	0
266	20250224	173500	273524520	5820	5820	5820	5820	0
267	20250224	173400	273524520	5820	5820	5820	5820	0
268	20250224	173300	273524520	5820	5820	5820	5820	0
269	20250224	173200	273524520	5820	5820	5820	5820	0
270	20250224	173100	273524520	5820	5820	5820	5820	0
271	20250224	173000	273524520	5820	5820	5820	5820	0
272	20250224	172900	273524520	5820	5820	5820	5820	942
273	20250224	172800	273524520	5820	5820	5820	5820	0
274	20250224	172700	273524520	5820	5820	5820	5820	0
275	20250224	172600	273524520	5820	5820	5820	5820	0
276	20250224	172500	273524520	5820	5820	5820	5820	0
277	20250224	172400	273524520	5820	5820	5820	5820	0
278	20250224	172300	273524520	5820	5820	5820	5820	0
279	20250224	172200	273524520	5820	5820	5820	5820	0
280	20250224	172100	273524520	5820	5820	5820	5820	0
281	20250224	172000	273524520	5820	5820	5820	5820	0
282	20250224	171900	273524520	5820	5820	5820	5820	0
283	20250224	171800	273524520	5820	5820	5820	5820	0
284	20250224	171700	273524520	5820	5820	5820	5820	0
285	20250224	171600	273524520	5820	5820	5820	5820	0
286	20250224	171500	273524520	5820	5820	5820	5820	0
287	20250224	171400	273524520	5820	5820	5820	5820	0
288	20250224	171300	273524520	5820	5820	5820	5820	0
289	20250224	171200	273524520	5820	5820	5820	5820	0
290	20250224	171100	273524520	5820	5820	5820	5820	0
291	20250224	171000	273524520	5820	5820	5820	5820	0
292	20250224	170900	273524520	5820	5820	5820	5820	0
293	20250224	170800	273524520	5820	5820	5820	5820	0
294	20250224	170700	273524520	5820	5820	5820	5820	0
295	20250224	170600	273524520	5820	5820	5820	5820	0
296	20250224	170500	273524520	5820	5820	5820	5820	0
297	20250224	170400	273524520	5820	5820	5820	5820	0
298	20250224	170300	273524520	5820	5820	5820	5820	0
299	20250224	170200	273524520	5820	5820	5820	5820	0
300	20250224	170100	273524520	5820	5820	5820	5820	0
301	20250224	170000	273524520	5820	5820	5820	5820	0
302	20250224	165900	273524520	5820	5820	5820	5820	942
303	20250224	165800	273524520	5820	5820	5820	5820	0
304	20250224	165700	273524520	5820	5820	5820	5820	0
305	20250224	165600	273524520	5820	5820	5820	5820	0
306	20250224	165500	273524520	5820	5820	5820	5820	0
307	20250224	165400	273524520	5820	5820	5820	5820	0
308	20250224	165300	273524520	5820	5820	5820	5820	0
309	20250224	165200	273524520	5820	5820	5820	5820	0
310	20250224	165100	273524520	5820	5820	5820	5820	0
311	20250224	165000	273524520	5820	5820	5820	5820	0
312	20250224	164900	273524520	5820	5820	5820	5820	0
313	20250224	164800	273524520	5820	5820	5820	5820	0
314	20250224	164700	273524520	5820	5820	5820	5820	0
315	20250224	164600	273524520	5820	5820	5820	5820	0
316	20250224	164500	273524520	5820	5820	5820	5820	0
317	20250224	164400	273524520	5820	5820	5820	5820	0
318	20250224	164300	273524520	5820	5820	5820	5820	0
319	20250224	164200	273524520	5820	5820	5820	5820	0
320	20250224	164100	273524520	5820	5820	5820	5820	0
321	20250224	164000	273524520	5820	5820	5820	5820	0
322	20250224	163900	273524520	5820	5820	5820	5820	0
323	20250224	163800	273524520	5820	5820	5820	5820	0
324	20250224	163700	273524520	5820	5820	5820	5820	0
325	20250224	163600	273524520	5820	5820	5820	5820	0
326	20250224	163500	273524520	5820	5820	5820	5820	0
327	20250224	163400	273524520	5820	5820	5820	5820	0
328	20250224	163300	273524520	5820	5820	5820	5820	0
329	20250224	163200	273524520	5820	5820	5820	5820	0
330	20250224	163100	273524520	5820	5820	5820	5820	0
331	20250224	163000	273524520	5820	5820	5820	5820	0
332	20250224	162900	273524520	5820	5820	5820	5820	942
333	20250224	162800	273524520	5820	5820	5820	5820	0
334	20250224	162700	273524520	5820	5820	5820	5820	0
335	20250224	162600	273524520	5820	5820	5820	5820	0
336	20250224	162500	273524520	5820	5820	5820	5820	0
337	20250224	162400	273524520	5820	5820	5820	5820	0
338	20250224	162300	273524520	5820	5820	5820	5820	0
339	20250224	162200	273524520	5820	5820	5820	5820	0
340	20250224	162100	273524520	5820	5820	5820	5820	0
341	20250224	162000	273524520	5820	5820	5820	5820	0
342	20250224	161900	273524520	5820	5820	5820	5820	0
343	20250224	161800	273524520	5820	5820	5820	5820	0
344	20250224	161700	273524520	5820	5820	5820	5820	0
345	20250224	161600	273524520	5820	5820	5820	5820	0
346	20250224	161500	273524520	5820	5820	5820	5820	0
347	20250224	161400	273524520	5820	5820	5820	5820	0
348	20250224	161300	273524520	5820	5820	5820	5820	0
349	20250224	161200	273524520	5820	5820	5820	5820	0
350	20250224	161100	273524520	5820	5820	5820	5820	0
351	20250224	161000	273524520	5820	5820	5820	5820	0
352	20250224	160900	273524520	5820	5820	5820	5820	0
353	20250224	160800	273524520	5820	5820	5820	5820	0
354	20250224	160700	273524520	5820	5820	5820	5820	0
355	20250224	160600	273524520	5820	5820	5820	5820	0
356	20250224	160500	273524520	5820	5820	5820	5820	0
357	20250224	160400	273524520	5820	5820	5820	5820	0
358	20250224	160300	273524520	5820	5820	5820	5820	0
359	20250224	160200	273524520	5820	5820	5820	5820	0
360	20250224	160100	273524520	5820	5820	5820	5820	0
361	20250224	160000	273524520	5820	5820	5820	5820	0
362	20250224	155900	273524520	5820	5820	5820	5820	942
363	20250224	155800	273524520	5820	5820	5820	5820	0
364	20250224	155700	273524520	5820	5820	5820	5820	0
365	20250224	155600	273524520	5820	5820	5820	5820	0
366	20250224	155500	273524520	5820	5820	5820	5820	0
367	20250224	155400	273524520	5820	5820	5820	5820	0
368	20250224	155300	273524520	5820	5820	5820	5820	0
369	20250224	155200	273524520	5820	5820	5820	5820	0
370	20250224	155100	273524520	5820	5820	5820	5820	0
371	20250224	155000	273524520	5820	5820	5820	5820	0
372	20250224	154900	273524520	5820	5820	5820	5820	0
373	20250224	154800	273524520	5820	5820	5820	5820	0
374	20250224	154700	273524520	5820	5820	5820	5820	0
375	20250224	154600	273524520	5820	5820	5820	5820	0
376	20250224	154500	273524520	5820	5820	5820	5820	0
377	20250224	154400	273524520	5820	5820	5820	5820	0
378	20250224	154300	273524520	5820	5820	5820	5820	0
379	20250224	154200	273524520	5820	5820	5820	5820	0
380	20250224	154100	273524520	5820	5820	5820	5820	0
381	20250224	154000	273524520	5820	5820	5820	5820	0
382	20250224	153900	273524520	5820	5820	5820	5820	0
383	20250224	153800	273524520	5820	5820	5820	5820	0
384	20250224	153700	273524520	5820	5820	5820	5820	0
385	20250224	153600	273524520	5820	5820	5820	5820	0
386	20250224	153500	273524520	5820	5820	5820	5820	0
387	20250224	153400	273524520	5820	5820	5820	5820	0
388	20250224	153300	273524520	5820	5820	5820	5820	0
389	20250224	153200	273524520	5820	5820	5820	5820	0
390	20250224	153100	273524520	5820	5820	5820	5820	0
391	20250224	153000	273524520	5820	5820	5820	5820	942
392	20250224	152900	268042080	5810	5810	5810	5810	0
393	20250224	152800	268042080	5810	5810	5810	5810	0
394	20250224	152700	268042080	5810	5810	5810	5810	0
395	20250224	152600	268042080	5810	5810	5810	5810	0
396	20250224	152500	268042080	5810	5810	5810	5810	0
397	20250224	152400	268042080	5810	5810	5810	5810	0
398	20250224	152300	268042080	5810	5810	5810	5810	0
399	20250224	152200	268042080	5810	5810	5810	5810	0
400	20250224	152100	268042080	5810	5810	5810	5810	0
401	20250224	152000	268042080	5810	5810	5810	5810	0
402	20250224	151900	268042080	5810	5830	5830	5810	232
403	20250224	151800	266694120	5830	5840	5840	5810	715
404	20250224	151700	262534340	5830	5830	5830	5830	4
405	20250224	151600	262511020	5840	5840	5840	5810	275
406	20250224	151500	260909920	5840	5840	5840	5840	6
407	20250224	151400	260874880	5840	5820	5840	5820	513
408	20250224	151300	257886070	5820	5840	5840	5820	566
409	20250224	151200	254590700	5840	5820	5840	5820	2763
410	20250224	151100	238495350	5820	5810	5820	5800	1343
411	20250224	151000	230696560	5800	5800	5800	5800	656
412	20250224	150900	226891760	5790	5790	5790	5790	205
413	20250224	150800	225704810	5790	5790	5790	5790	780
414	20250224	150700	221188610	5780	5780	5780	5780	623
415	20250224	150600	217587670	5780	5780	5780	5780	0
416	20250224	150500	217587670	5780	5770	5780	5770	4
417	20250224	150400	217564580	5790	5790	5790	5790	0
418	20250224	150300	217564580	5790	5780	5790	5780	6
419	20250224	150200	217529870	5790	5770	5790	5770	84
420	20250224	150100	217045000	5770	5770	5770	5760	276
421	20250224	150000	215453480	5760	5760	5760	5760	129
422	20250224	145900	214710440	5770	5770	5770	5770	0
423	20250224	145800	214710440	5770	5770	5770	5770	10
424	20250224	145700	214652740	5780	5780	5780	5780	1
425	20250224	145600	214646960	5770	5770	5770	5770	57
426	20250224	145500	214318070	5770	5770	5770	5770	0
427	20250224	145400	214318070	5770	5770	5770	5770	0
428	20250224	145300	214318070	5770	5770	5770	5770	50
429	20250224	145200	214029570	5770	5770	5770	5770	1
430	20250224	145100	214023800	5770	5770	5770	5770	0
431	20250224	145000	214023800	5770	5770	5770	5770	0
432	20250224	144900	214023800	5770	5770	5770	5770	0
433	20250224	144800	214023800	5770	5770	5770	5770	0
434	20250224	144700	214023800	5770	5770	5770	5770	0
435	20250224	144600	214023800	5770	5770	5770	5770	0
436	20250224	144500	214023800	5770	5770	5770	5770	0
437	20250224	144400	214023800	5770	5770	5770	5770	0
438	20250224	144300	214023800	5770	5770	5770	5770	0
439	20250224	144200	214023800	5770	5770	5770	5770	4
440	20250224	144100	214000720	5770	5770	5770	5770	13
441	20250224	144000	213925710	5770	5770	5770	5770	20
442	20250224	143900	213810310	5780	5780	5780	5780	0
443	20250224	143800	213810310	5780	5780	5780	5780	0
444	20250224	143700	213810310	5780	5780	5780	5780	0
445	20250224	143600	213810310	5780	5780	5780	5780	0
446	20250224	143500	213810310	5780	5780	5780	5780	0
447	20250224	143400	213810310	5780	5780	5780	5780	0
448	20250224	143300	213810310	5780	5780	5780	5780	0
449	20250224	143200	213810310	5780	5780	5780	5780	0
450	20250224	143100	213810310	5780	5780	5780	5780	1
451	20250224	143000	213804530	5750	5750	5750	5750	0
452	20250224	142900	213804530	5750	5750	5750	5750	0
453	20250224	142800	213804530	5750	5750	5750	5750	0
454	20250224	142700	213804530	5750	5750	5750	5750	0
455	20250224	142600	213804530	5750	5750	5750	5750	0
456	20250224	142500	213804530	5750	5770	5770	5750	575
457	20250224	142400	210496180	5770	5770	5770	5770	3
458	20250224	142300	210478870	5790	5790	5790	5790	0
459	20250224	142200	210478870	5790	5790	5790	5790	0
460	20250224	142100	210478870	5790	5780	5790	5780	5
461	20250224	142000	210449950	5790	5790	5790	5790	0
462	20250224	141900	210449950	5790	5780	5790	5780	2
463	20250224	141800	210438380	5790	5780	5790	5770	92
464	20250224	141700	209907430	5770	5770	5770	5770	0
465	20250224	141600	209907430	5770	5770	5770	5770	0
466	20250224	141500	209907430	5770	5770	5770	5770	213
467	20250224	141400	208678420	5780	5780	5780	5780	0
468	20250224	141300	208678420	5780	5780	5780	5780	0
469	20250224	141200	208678420	5780	5780	5780	5780	0
470	20250224	141100	208678420	5780	5780	5780	5780	0
471	20250224	141000	208678420	5780	5780	5780	5780	1
472	20250224	140900	208672640	5780	5780	5780	5780	0
473	20250224	140800	208672640	5780	5780	5780	5780	10
474	20250224	140700	208614840	5760	5760	5760	5760	0
475	20250224	140600	208614840	5760	5760	5760	5760	0
476	20250224	140500	208614840	5760	5760	5760	5760	0
477	20250224	140400	208614840	5760	5760	5760	5760	0
478	20250224	140300	208614840	5760	5760	5760	5760	0
479	20250224	140200	208614840	5760	5760	5760	5760	0
480	20250224	140100	208614840	5760	5760	5760	5760	0
481	20250224	140000	208614840	5760	5760	5760	5760	92
482	20250224	135900	208084920	5760	5760	5760	5760	104
483	20250224	135800	207485880	5770	5770	5770	5770	8
484	20250224	135700	207439720	5770	5770	5770	5770	0
485	20250224	135600	207439720	5770	5770	5770	5770	270
486	20250224	135500	205881820	5770	5770	5770	5770	0
487	20250224	135400	205881820	5770	5770	5770	5770	0
488	20250224	135300	205881820	5770	5770	5770	5770	0
489	20250224	135200	205881820	5770	5770	5770	5770	2
490	20250224	135100	205870280	5800	5800	5800	5800	0
491	20250224	135000	205870280	5800	5800	5800	5800	0
492	20250224	134900	205870280	5800	5800	5800	5800	0
493	20250224	134800	205870280	5800	5800	5800	5800	0
494	20250224	134700	205870280	5800	5800	5800	5800	0
495	20250224	134600	205870280	5800	5800	5800	5800	1
496	20250224	134500	205864480	5780	5780	5780	5780	0
497	20250224	134400	205864480	5780	5790	5800	5780	931
498	20250224	134300	200468560	5790	5790	5790	5790	10
499	20250224	134200	200410660	5790	5760	5790	5760	323
500	20250224	134100	198546610	5770	5770	5770	5770	0
501	20250224	134000	198546610	5770	5770	5770	5770	0
502	20250224	133900	198546610	5770	5770	5770	5770	0
503	20250224	133800	198546610	5770	5770	5770	5770	0
504	20250224	133700	198546610	5770	5770	5770	5770	2
505	20250224	133600	198535070	5770	5770	5770	5770	0
506	20250224	133500	198535070	5770	5770	5770	5770	0
507	20250224	133400	198535070	5770	5770	5770	5770	0
508	20250224	133300	198535070	5770	5770	5770	5770	1
509	20250224	133200	198529300	5750	5750	5750	5750	0
510	20250224	133100	198529300	5750	5750	5750	5750	0
511	20250224	133000	198529300	5750	5750	5750	5750	0
512	20250224	132900	198529300	5750	5750	5750	5750	0
513	20250224	132800	198529300	5750	5750	5750	5750	0
514	20250224	132700	198529300	5750	5750	5750	5750	0
515	20250224	132600	198529300	5750	5750	5750	5750	620
516	20250224	132500	194964300	5750	5750	5750	5750	0
517	20250224	132400	194964300	5750	5750	5750	5750	0
518	20250224	132300	194964300	5750	5750	5750	5750	0
519	20250224	132200	194964300	5750	5750	5750	5750	0
520	20250224	132100	194964300	5750	5750	5750	5750	0
521	20250224	132000	194964300	5750	5750	5750	5750	0
522	20250224	131900	194964300	5750	5750	5750	5750	0
523	20250224	131800	194964300	5750	5750	5750	5750	0
524	20250224	131700	194964300	5750	5750	5750	5750	0
525	20250224	131600	194964300	5750	5750	5750	5750	0
526	20250224	131500	194964300	5750	5750	5750	5750	0
527	20250224	131400	194964300	5750	5750	5750	5750	0
528	20250224	131300	194964300	5750	5750	5750	5750	0
529	20250224	131200	194964300	5750	5760	5760	5750	417
530	20250224	131100	192566110	5770	5770	5770	5770	0
531	20250224	131000	192566110	5770	5770	5770	5770	1
532	20250224	130900	192560340	5770	5760	5770	5760	91
533	20250224	130800	192036170	5760	5760	5760	5760	0
534	20250224	130700	192036170	5760	5760	5760	5760	0
535	20250224	130600	192036170	5760	5760	5760	5760	0
536	20250224	130500	192036170	5760	5760	5760	5760	81
537	20250224	130400	191569610	5760	5770	5770	5760	89
538	20250224	130300	191056310	5770	5770	5770	5770	100
539	20250224	130200	190479310	5780	5780	5780	5780	0
540	20250224	130100	190479310	5780	5780	5780	5780	0
541	20250224	130000	190479310	5780	5790	5790	5780	4
542	20250224	125900	190456170	5790	5790	5790	5790	0
543	20250224	125800	190456170	5790	5790	5790	5790	25
544	20250224	125700	190311420	5790	5790	5790	5790	2
545	20250224	125600	190299840	5780	5780	5780	5780	28
546	20250224	125500	190138000	5780	5780	5780	5780	0
547	20250224	125400	190138000	5780	5790	5790	5780	77
548	20250224	125300	189692930	5800	5800	5800	5800	10
549	20250224	125200	189634930	5780	5780	5780	5780	0
550	20250224	125100	189634930	5780	5780	5780	5780	0
551	20250224	125000	189634930	5780	5780	5780	5780	0
552	20250224	124900	189634930	5780	5780	5780	5780	0
553	20250224	124800	189634930	5780	5780	5780	5780	755
554	20250224	124700	185271030	5790	5790	5790	5790	265
555	20250224	124600	183736680	5800	5800	5800	5800	0
556	20250224	124500	183736680	5800	5800	5800	5800	0
557	20250224	124400	183736680	5800	5800	5800	5800	1
558	20250224	124300	183730880	5800	5800	5800	5800	4
559	20250224	124200	183707680	5800	5780	5800	5780	292
560	20250224	124100	182017020	5790	5790	5790	5790	10
561	20250224	124000	181959120	5790	5800	5800	5790	6
562	20250224	123900	181924370	5800	5800	5800	5800	0
563	20250224	123800	181924370	5800	5800	5800	5800	19
564	20250224	123700	181814170	5800	5800	5800	5800	10
565	20250224	123600	181756170	5800	5800	5800	5800	50
566	20250224	123500	181466170	5800	5800	5800	5800	0
567	20250224	123400	181466170	5800	5800	5800	5800	1
568	20250224	123300	181460370	5800	5800	5800	5800	0
569	20250224	123200	181460370	5800	5800	5800	5800	50
570	20250224	123100	181170370	5800	5800	5800	5800	138
571	20250224	123000	180369970	5800	5800	5800	5800	0
572	20250224	122900	180369970	5800	5790	5800	5790	2
573	20250224	122800	180358380	5770	5770	5770	5770	0
574	20250224	122700	180358380	5770	5770	5770	5770	0
575	20250224	122600	180358380	5770	5770	5770	5770	0
576	20250224	122500	180358380	5770	5770	5770	5770	1
577	20250224	122400	180352610	5780	5780	5780	5780	0
578	20250224	122300	180352610	5780	5780	5780	5780	83
579	20250224	122200	179872870	5800	5800	5800	5800	0
580	20250224	122100	179872870	5800	5800	5800	5800	0
581	20250224	122000	179872870	5800	5790	5800	5790	230
582	20250224	121900	178538970	5790	5790	5790	5790	126
583	20250224	121800	177809430	5800	5800	5800	5800	0
584	20250224	121700	177809430	5800	5800	5800	5800	2
585	20250224	121600	177797830	5800	5800	5800	5800	100
586	20250224	121500	177217830	5800	5800	5800	5800	0
587	20250224	121400	177217830	5800	5800	5800	5800	0
588	20250224	121300	177217830	5800	5800	5800	5800	0
589	20250224	121200	177217830	5800	5800	5800	5800	50
590	20250224	121100	176927830	5800	5800	5800	5800	99
591	20250224	121000	176353630	5790	5790	5790	5790	5
592	20250224	120900	176324680	5790	5790	5790	5790	0
593	20250224	120800	176324680	5790	5790	5790	5790	0
594	20250224	120700	176324680	5790	5790	5790	5790	0
595	20250224	120600	176324680	5790	5790	5790	5790	0
596	20250224	120500	176324680	5790	5790	5790	5790	2
597	20250224	120400	176313100	5790	5790	5790	5790	0
598	20250224	120300	176313100	5790	5790	5790	5790	2
599	20250224	120200	176301520	5790	5790	5790	5790	0
600	20250224	120100	176301520	5790	5790	5790	5790	1
601	20250224	120000	176295730	5800	5800	5800	5800	0
602	20250224	115900	176295730	5800	5790	5800	5790	5
603	20250224	115800	176266760	5770	5770	5770	5770	0
604	20250224	115700	176266760	5770	5770	5770	5770	0
605	20250224	115600	176266760	5770	5770	5770	5770	20
606	20250224	115500	176151360	5790	5790	5790	5790	60
607	20250224	115400	175803960	5790	5790	5790	5790	0
608	20250224	115300	175803960	5790	5790	5790	5790	50
609	20250224	115200	175514460	5760	5760	5760	5760	0
610	20250224	115100	175514460	5760	5760	5760	5760	0
611	20250224	115000	175514460	5760	5760	5760	5760	0
612	20250224	114900	175514460	5760	5760	5760	5760	0
613	20250224	114800	175514460	5760	5760	5760	5760	0
614	20250224	114700	175514460	5760	5770	5770	5760	1255
615	20250224	114600	168283820	5780	5780	5780	5780	0
616	20250224	114500	168283820	5780	5780	5780	5780	10
617	20250224	114400	168226020	5780	5780	5780	5780	0
618	20250224	114300	168226020	5780	5780	5780	5780	0
619	20250224	114200	168226020	5780	5780	5780	5780	176
620	20250224	114100	167208740	5790	5790	5790	5790	0
621	20250224	114000	167208740	5790	5790	5790	5790	417
622	20250224	113900	164794310	5790	5790	5790	5790	0
623	20250224	113800	164794310	5790	5790	5790	5790	0
624	20250224	113700	164794310	5790	5790	5790	5790	0
625	20250224	113600	164794310	5790	5780	5790	5780	3
626	20250224	113500	164776960	5790	5790	5790	5790	13
627	20250224	113400	164701690	5790	5790	5790	5790	0
628	20250224	113300	164701690	5790	5790	5790	5790	0
629	20250224	113200	164701690	5790	5790	5790	5790	0
630	20250224	113100	164701690	5790	5790	5790	5790	0
631	20250224	113000	164701690	5790	5790	5790	5790	2
632	20250224	112900	164690110	5780	5780	5780	5780	0
633	20250224	112800	164690110	5780	5790	5790	5780	2
634	20250224	112700	164678540	5800	5800	5800	5800	0
635	20250224	112600	164678540	5800	5800	5800	5800	0
636	20250224	112500	164678540	5800	5800	5800	5800	0
637	20250224	112400	164678540	5800	5800	5800	5800	3
638	20250224	112300	164661140	5790	5790	5790	5790	0
639	20250224	112200	164661140	5790	5790	5790	5790	37
640	20250224	112100	164446910	5790	5790	5790	5790	0
641	20250224	112000	164446910	5790	5790	5790	5790	0
642	20250224	111900	164446910	5790	5790	5790	5790	50
643	20250224	111800	164157410	5790	5790	5790	5790	0
644	20250224	111700	164157410	5790	5790	5790	5790	0
645	20250224	111600	164157410	5790	5790	5790	5790	0
646	20250224	111500	164157410	5790	5790	5790	5790	0
647	20250224	111400	164157410	5790	5790	5790	5790	0
648	20250224	111300	164157410	5790	5790	5790	5790	300
649	20250224	111200	162420410	5790	5790	5790	5790	0
650	20250224	111100	162420410	5790	5730	5790	5730	594
651	20250224	111000	159009870	5740	5740	5740	5740	10
652	20250224	110900	158952470	5740	5740	5740	5740	0
653	20250224	110800	158952470	5740	5740	5740	5740	0
654	20250224	110700	158952470	5740	5740	5740	5740	0
655	20250224	110600	158952470	5740	5740	5740	5740	0
656	20250224	110500	158952470	5740	5740	5740	5740	0
657	20250224	110400	158952470	5740	5740	5740	5740	0
658	20250224	110300	158952470	5740	5740	5740	5740	2
659	20250224	110200	158940990	5760	5760	5760	5760	0
660	20250224	110100	158940990	5760	5760	5760	5760	0
661	20250224	110000	158940990	5760	5760	5760	5760	1
662	20250224	105900	158935230	5740	5740	5740	5740	300
663	20250224	105800	157213230	5740	5740	5740	5740	50
664	20250224	105700	156926230	5740	5740	5740	5740	0
665	20250224	105600	156926230	5740	5740	5740	5740	0
666	20250224	105500	156926230	5740	5740	5740	5740	323
667	20250224	105400	155072210	5740	5740	5740	5740	194
668	20250224	105300	153958650	5770	5770	5770	5770	10
669	20250224	105200	153900950	5750	5750	5750	5750	0
670	20250224	105100	153900950	5750	5750	5750	5750	0
671	20250224	105000	153900950	5750	5750	5750	5750	38
672	20250224	104900	153682450	5750	5760	5760	5750	24
673	20250224	104800	153544250	5750	5750	5750	5750	0
674	20250224	104700	153544250	5750	5750	5750	5750	9
675	20250224	104600	153492500	5770	5770	5770	5770	0
676	20250224	104500	153492500	5770	5770	5770	5770	0
677	20250224	104400	153492500	5770	5770	5770	5770	0
678	20250224	104300	153492500	5770	5770	5770	5770	0
679	20250224	104200	153492500	5770	5770	5770	5770	0
680	20250224	104100	153492500	5770	5770	5770	5770	0
681	20250224	104000	153492500	5770	5770	5770	5770	40
682	20250224	103900	153261700	5770	5770	5770	5770	20
683	20250224	103800	153146300	5770	5770	5770	5770	0
684	20250224	103700	153146300	5770	5770	5770	5770	0
685	20250224	103600	153146300	5770	5770	5770	5770	1
686	20250224	103500	153140530	5750	5750	5750	5750	266
687	20250224	103400	151611030	5760	5760	5760	5760	0
688	20250224	103300	151611030	5760	5770	5770	5760	251
689	20250224	103200	150165260	5770	5770	5770	5770	2
690	20250224	103100	150153720	5790	5790	5790	5790	0
691	20250224	103000	150153720	5790	5790	5790	5790	0
692	20250224	102900	150153720	5790	5790	5790	5790	0
693	20250224	102800	150153720	5790	5790	5790	5790	0
694	20250224	102700	150153720	5790	5770	5790	5770	19
695	20250224	102600	150044070	5800	5780	5800	5780	5
696	20250224	102500	150015150	5780	5780	5780	5780	101
697	20250224	102400	149431370	5770	5770	5770	5770	0
698	20250224	102300	149431370	5770	5770	5770	5770	0
699	20250224	102200	149431370	5770	5770	5770	5770	0
700	20250224	102100	149431370	5770	5770	5770	5770	50
701	20250224	102000	149142870	5750	5750	5750	5750	0
702	20250224	101900	149142870	5750	5750	5750	5750	0
703	20250224	101800	149142870	5750	5750	5750	5750	0
704	20250224	101700	149142870	5750	5750	5750	5750	0
705	20250224	101600	149142870	5750	5750	5750	5750	0
706	20250224	101500	149142870	5750	5750	5750	5750	0
707	20250224	101400	149142870	5750	5750	5750	5750	0
708	20250224	101300	149142870	5750	5750	5750	5750	50
709	20250224	101200	148855370	5750	5750	5750	5750	300
710	20250224	101100	147130370	5750	5750	5750	5750	66
711	20250224	101000	146750870	5750	5750	5750	5750	0
712	20250224	100900	146750870	5750	5750	5750	5750	0
713	20250224	100800	146750870	5750	5770	5770	5750	2
714	20250224	100700	146739350	5770	5770	5770	5770	0
715	20250224	100600	146739350	5770	5770	5770	5770	1
716	20250224	100500	146733580	5750	5750	5750	5750	50
717	20250224	100400	146446080	5750	5750	5750	5750	0
718	20250224	100300	146446080	5750	5750	5750	5750	678
719	20250224	100200	142547580	5750	5750	5750	5750	1
720	20250224	100100	142541830	5750	5750	5750	5750	46
721	20250224	100000	142277330	5770	5770	5770	5770	1
722	20250224	095900	142271560	5750	5760	5760	5750	1066
723	20250224	095800	136136280	5770	5770	5770	5770	5
724	20250224	095700	136107430	5770	5770	5770	5770	4
725	20250224	095600	136084350	5770	5770	5770	5770	291
726	20250224	095500	134405280	5770	5780	5780	5770	175
727	20250224	095400	133394030	5770	5810	5810	5770	51
728	20250224	095300	133099720	5770	5770	5770	5770	37
729	20250224	095200	132886230	5810	5800	5810	5800	4
730	20250224	095100	132863020	5810	5780	5810	5780	8
731	20250224	095000	132816620	5770	5770	5770	5770	123
732	20250224	094900	132106910	5810	5810	5810	5780	5
733	20250224	094800	132077930	5780	5780	5780	5780	907
734	20250224	094700	126835470	5800	5800	5800	5800	0
735	20250224	094600	126835470	5800	5800	5800	5800	7
736	20250224	094500	126794870	5800	5790	5800	5790	128
737	20250224	094400	126053470	5780	5780	5780	5780	0
738	20250224	094300	126053470	5780	5780	5780	5780	200
739	20250224	094200	124897470	5790	5800	5800	5790	161
740	20250224	094100	123964250	5790	5790	5790	5790	0
741	20250224	094000	123964250	5790	5790	5790	5790	0
742	20250224	093900	123964250	5790	5800	5800	5790	304
743	20250224	093800	122204040	5810	5810	5810	5810	5
744	20250224	093700	122174990	5820	5820	5820	5820	0
745	20250224	093600	122174990	5820	5820	5830	5810	1128
746	20250224	093500	115599450	5810	5790	5810	5790	947
747	20250224	093400	110098150	5800	5800	5800	5800	3
748	20250224	093300	110080750	5790	5790	5790	5790	0
749	20250224	093200	110080750	5790	5790	5790	5790	131
750	20250224	093100	109322260	5800	5800	5800	5800	10
751	20250224	093000	109264260	5800	5800	5800	5800	1
752	20250224	092900	109258460	5790	5800	5800	5790	2603
753	20250224	092800	94172090	5800	5820	5820	5800	742
754	20250224	092700	89861530	5820	5830	5830	5820	111
755	20250224	092600	89215390	5830	5830	5830	5830	23
756	20250224	092500	89081300	5810	5840	5840	5810	1159
757	20250224	092400	82343330	5840	5840	5840	5840	159
758	20250224	092300	81414770	5840	5830	5840	5820	1092
759	20250224	092200	75052890	5830	5820	5840	5820	1811
760	20250224	092100	64501270	5820	5820	5820	5820	670
761	20250224	092000	60601870	5820	5800	5820	5800	1069
762	20250224	091900	54381590	5800	5800	5820	5800	2395
763	20250224	091800	40457010	5800	5800	5810	5800	106
764	20250224	091700	39842190	5800	5780	5800	5780	150
765	20250224	091600	38972210	5780	5800	5800	5780	489
766	20250224	091500	36136910	5800	5770	5800	5770	820
767	20250224	091400	31397650	5760	5750	5760	5750	637
768	20250224	091300	27731350	5720	5720	5720	5720	88
769	20250224	091200	27227990	5740	5740	5740	5740	0
770	20250224	091100	27227990	5740	5740	5740	5740	200
771	20250224	091000	26079990	5740	5740	5740	5740	0
772	20250224	090900	26079990	5740	5710	5740	5710	204
773	20250224	090800	24909120	5700	5710	5710	5700	11
774	20250224	090700	24846410	5740	5740	5740	5690	128
775	20250224	090600	24113290	5740	5700	5740	5700	4
776	20250224	090500	24090450	5690	5740	5750	5690	264
777	20250224	090400	22585830	5700	5700	5700	5700	26
778	20250224	090300	22437630	5710	5720	5720	5710	326
779	20250224	090200	20576110	5730	5740	5740	5730	70
780	20250224	090100	20174510	5730	5740	5740	5730	10
781	20250224	090000	20117160	5750	5780	5780	5750	3488