KissMeData/314930/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	212000	1492279790	13740	13740	13740	13740	1620
3	20250224	211900	1492279790	13740	13740	13740	13740	0
4	20250224	211800	1492279790	13740	13740	13740	13740	0
5	20250224	211700	1492279790	13740	13740	13740	13740	0
6	20250224	211600	1492279790	13740	13740	13740	13740	0
7	20250224	211500	1492279790	13740	13740	13740	13740	0
8	20250224	211400	1492279790	13740	13740	13740	13740	0
9	20250224	211300	1492279790	13740	13740	13740	13740	0
10	20250224	211200	1492279790	13740	13740	13740	13740	0
11	20250224	211100	1492279790	13740	13740	13740	13740	0
12	20250224	211000	1492279790	13740	13740	13740	13740	0
13	20250224	210900	1492279790	13740	13740	13740	13740	0
14	20250224	210800	1492279790	13740	13740	13740	13740	0
15	20250224	210700	1492279790	13740	13740	13740	13740	0
16	20250224	210600	1492279790	13740	13740	13740	13740	0
17	20250224	210500	1492279790	13740	13740	13740	13740	0
18	20250224	210400	1492279790	13740	13740	13740	13740	0
19	20250224	210300	1492279790	13740	13740	13740	13740	0
20	20250224	210200	1492279790	13740	13740	13740	13740	0
21	20250224	210100	1492279790	13740	13740	13740	13740	0
22	20250224	210000	1492279790	13740	13740	13740	13740	0
23	20250224	205900	1492279790	13740	13740	13740	13740	0
24	20250224	205800	1492279790	13740	13740	13740	13740	0
25	20250224	205700	1492279790	13740	13740	13740	13740	0
26	20250224	205600	1492279790	13740	13740	13740	13740	0
27	20250224	205500	1492279790	13740	13740	13740	13740	0
28	20250224	205400	1492279790	13740	13740	13740	13740	0
29	20250224	205300	1492279790	13740	13740	13740	13740	0
30	20250224	205200	1492279790	13740	13740	13740	13740	0
31	20250224	205100	1492279790	13740	13740	13740	13740	0
32	20250224	205000	1492279790	13740	13740	13740	13740	1620
33	20250224	204900	1492279790	13740	13740	13740	13740	0
34	20250224	204800	1492279790	13740	13740	13740	13740	0
35	20250224	204700	1492279790	13740	13740	13740	13740	0
36	20250224	204600	1492279790	13740	13740	13740	13740	0
37	20250224	204500	1492279790	13740	13740	13740	13740	0
38	20250224	204400	1492279790	13740	13740	13740	13740	0
39	20250224	204300	1492279790	13740	13740	13740	13740	0
40	20250224	204200	1492279790	13740	13740	13740	13740	0
41	20250224	204100	1492279790	13740	13740	13740	13740	0
42	20250224	204000	1492279790	13740	13740	13740	13740	0
43	20250224	203900	1492279790	13740	13740	13740	13740	0
44	20250224	203800	1492279790	13740	13740	13740	13740	0
45	20250224	203700	1492279790	13740	13740	13740	13740	0
46	20250224	203600	1492279790	13740	13740	13740	13740	0
47	20250224	203500	1492279790	13740	13740	13740	13740	0
48	20250224	203400	1492279790	13740	13740	13740	13740	0
49	20250224	203300	1492279790	13740	13740	13740	13740	0
50	20250224	203200	1492279790	13740	13740	13740	13740	0
51	20250224	203100	1492279790	13740	13740	13740	13740	0
52	20250224	203000	1492279790	13740	13740	13740	13740	0
53	20250224	202900	1492279790	13740	13740	13740	13740	0
54	20250224	202800	1492279790	13740	13740	13740	13740	0
55	20250224	202700	1492279790	13740	13740	13740	13740	0
56	20250224	202600	1492279790	13740	13740	13740	13740	0
57	20250224	202500	1492279790	13740	13740	13740	13740	0
58	20250224	202400	1492279790	13740	13740	13740	13740	0
59	20250224	202300	1492279790	13740	13740	13740	13740	0
60	20250224	202200	1492279790	13740	13740	13740	13740	0
61	20250224	202100	1492279790	13740	13740	13740	13740	0
62	20250224	202000	1492279790	13740	13740	13740	13740	1620
63	20250224	201900	1492279790	13740	13740	13740	13740	0
64	20250224	201800	1492279790	13740	13740	13740	13740	0
65	20250224	201700	1492279790	13740	13740	13740	13740	0
66	20250224	201600	1492279790	13740	13740	13740	13740	0
67	20250224	201500	1492279790	13740	13740	13740	13740	0
68	20250224	201400	1492279790	13740	13740	13740	13740	0
69	20250224	201300	1492279790	13740	13740	13740	13740	0
70	20250224	201200	1492279790	13740	13740	13740	13740	0
71	20250224	201100	1492279790	13740	13740	13740	13740	0
72	20250224	201000	1492279790	13740	13740	13740	13740	0
73	20250224	200900	1492279790	13740	13740	13740	13740	0
74	20250224	200800	1492279790	13740	13740	13740	13740	0
75	20250224	200700	1492279790	13740	13740	13740	13740	0
76	20250224	200600	1492279790	13740	13740	13740	13740	0
77	20250224	200500	1492279790	13740	13740	13740	13740	0
78	20250224	200400	1492279790	13740	13740	13740	13740	0
79	20250224	200300	1492279790	13740	13740	13740	13740	0
80	20250224	200200	1492279790	13740	13740	13740	13740	0
81	20250224	200100	1492279790	13740	13740	13740	13740	0
82	20250224	200000	1492279790	13740	13740	13740	13740	0
83	20250224	195900	1492279790	13740	13740	13740	13740	0
84	20250224	195800	1492279790	13740	13740	13740	13740	0
85	20250224	195700	1492279790	13740	13740	13740	13740	0
86	20250224	195600	1492279790	13740	13740	13740	13740	0
87	20250224	195500	1492279790	13740	13740	13740	13740	0
88	20250224	195400	1492279790	13740	13740	13740	13740	0
89	20250224	195300	1492279790	13740	13740	13740	13740	0
90	20250224	195200	1492279790	13740	13740	13740	13740	0
91	20250224	195100	1492279790	13740	13740	13740	13740	0
92	20250224	195000	1492279790	13740	13740	13740	13740	1620
93	20250224	194900	1492279790	13740	13740	13740	13740	0
94	20250224	194800	1492279790	13740	13740	13740	13740	0
95	20250224	194700	1492279790	13740	13740	13740	13740	0
96	20250224	194600	1492279790	13740	13740	13740	13740	0
97	20250224	194500	1492279790	13740	13740	13740	13740	0
98	20250224	194400	1492279790	13740	13740	13740	13740	0
99	20250224	194300	1492279790	13740	13740	13740	13740	0
100	20250224	194200	1492279790	13740	13740	13740	13740	0
101	20250224	194100	1492279790	13740	13740	13740	13740	0
102	20250224	194000	1492279790	13740	13740	13740	13740	0
103	20250224	193900	1492279790	13740	13740	13740	13740	0
104	20250224	193800	1492279790	13740	13740	13740	13740	0
105	20250224	193700	1492279790	13740	13740	13740	13740	0
106	20250224	193600	1492279790	13740	13740	13740	13740	0
107	20250224	193500	1492279790	13740	13740	13740	13740	0
108	20250224	193400	1492279790	13740	13740	13740	13740	0
109	20250224	193300	1492279790	13740	13740	13740	13740	0
110	20250224	193200	1492279790	13740	13740	13740	13740	0
111	20250224	193100	1492279790	13740	13740	13740	13740	0
112	20250224	193000	1492279790	13740	13740	13740	13740	0
113	20250224	192900	1492279790	13740	13740	13740	13740	0
114	20250224	192800	1492279790	13740	13740	13740	13740	0
115	20250224	192700	1492279790	13740	13740	13740	13740	0
116	20250224	192600	1492279790	13740	13740	13740	13740	0
117	20250224	192500	1492279790	13740	13740	13740	13740	0
118	20250224	192400	1492279790	13740	13740	13740	13740	0
119	20250224	192300	1492279790	13740	13740	13740	13740	0
120	20250224	192200	1492279790	13740	13740	13740	13740	0
121	20250224	192100	1492279790	13740	13740	13740	13740	0
122	20250224	192000	1492279790	13740	13740	13740	13740	1620
123	20250224	191900	1492279790	13740	13740	13740	13740	0
124	20250224	191800	1492279790	13740	13740	13740	13740	0
125	20250224	191700	1492279790	13740	13740	13740	13740	0
126	20250224	191600	1492279790	13740	13740	13740	13740	0
127	20250224	191500	1492279790	13740	13740	13740	13740	0
128	20250224	191400	1492279790	13740	13740	13740	13740	0
129	20250224	191300	1492279790	13740	13740	13740	13740	0
130	20250224	191200	1492279790	13740	13740	13740	13740	0
131	20250224	191100	1492279790	13740	13740	13740	13740	0
132	20250224	191000	1492279790	13740	13740	13740	13740	0
133	20250224	190900	1492279790	13740	13740	13740	13740	0
134	20250224	190800	1492279790	13740	13740	13740	13740	0
135	20250224	190700	1492279790	13740	13740	13740	13740	0
136	20250224	190600	1492279790	13740	13740	13740	13740	0
137	20250224	190500	1492279790	13740	13740	13740	13740	0
138	20250224	190400	1492279790	13740	13740	13740	13740	0
139	20250224	190300	1492279790	13740	13740	13740	13740	0
140	20250224	190200	1492279790	13740	13740	13740	13740	0
141	20250224	190100	1492279790	13740	13740	13740	13740	0
142	20250224	190000	1492279790	13740	13740	13740	13740	0
143	20250224	185900	1492279790	13740	13740	13740	13740	0
144	20250224	185800	1492279790	13740	13740	13740	13740	0
145	20250224	185700	1492279790	13740	13740	13740	13740	0
146	20250224	185600	1492279790	13740	13740	13740	13740	0
147	20250224	185500	1492279790	13740	13740	13740	13740	0
148	20250224	185400	1492279790	13740	13740	13740	13740	0
149	20250224	185300	1492279790	13740	13740	13740	13740	0
150	20250224	185200	1492279790	13740	13740	13740	13740	0
151	20250224	185100	1492279790	13740	13740	13740	13740	0
152	20250224	185000	1492279790	13740	13740	13740	13740	1620
153	20250224	184900	1492279790	13740	13740	13740	13740	0
154	20250224	184800	1492279790	13740	13740	13740	13740	0
155	20250224	184700	1492279790	13740	13740	13740	13740	0
156	20250224	184600	1492279790	13740	13740	13740	13740	0
157	20250224	184500	1492279790	13740	13740	13740	13740	0
158	20250224	184400	1492279790	13740	13740	13740	13740	0
159	20250224	184300	1492279790	13740	13740	13740	13740	0
160	20250224	184200	1492279790	13740	13740	13740	13740	0
161	20250224	184100	1492279790	13740	13740	13740	13740	0
162	20250224	184000	1492279790	13740	13740	13740	13740	0
163	20250224	183900	1492279790	13740	13740	13740	13740	0
164	20250224	183800	1492279790	13740	13740	13740	13740	0
165	20250224	183700	1492279790	13740	13740	13740	13740	0
166	20250224	183600	1492279790	13740	13740	13740	13740	0
167	20250224	183500	1492279790	13740	13740	13740	13740	0
168	20250224	183400	1492279790	13740	13740	13740	13740	0
169	20250224	183300	1492279790	13740	13740	13740	13740	0
170	20250224	183200	1492279790	13740	13740	13740	13740	0
171	20250224	183100	1492279790	13740	13740	13740	13740	0
172	20250224	183000	1492279790	13740	13740	13740	13740	0
173	20250224	182900	1492279790	13740	13740	13740	13740	0
174	20250224	182800	1492279790	13740	13740	13740	13740	0
175	20250224	182700	1492279790	13740	13740	13740	13740	0
176	20250224	182600	1492279790	13740	13740	13740	13740	0
177	20250224	182500	1492279790	13740	13740	13740	13740	0
178	20250224	182400	1492279790	13740	13740	13740	13740	0
179	20250224	182300	1492279790	13740	13740	13740	13740	0
180	20250224	182200	1492279790	13740	13740	13740	13740	0
181	20250224	182100	1492279790	13740	13740	13740	13740	0
182	20250224	182000	1492279790	13740	13740	13740	13740	1620
183	20250224	181900	1492279790	13740	13740	13740	13740	0
184	20250224	181800	1492279790	13740	13740	13740	13740	0
185	20250224	181700	1492279790	13740	13740	13740	13740	0
186	20250224	181600	1492279790	13740	13740	13740	13740	0
187	20250224	181500	1492279790	13740	13740	13740	13740	0
188	20250224	181400	1492279790	13740	13740	13740	13740	0
189	20250224	181300	1492279790	13740	13740	13740	13740	0
190	20250224	181200	1492279790	13740	13740	13740	13740	0
191	20250224	181100	1492279790	13740	13740	13740	13740	0
192	20250224	181000	1492279790	13740	13740	13740	13740	0
193	20250224	180900	1492279790	13740	13740	13740	13740	0
194	20250224	180800	1492279790	13740	13740	13740	13740	0
195	20250224	180700	1492279790	13740	13740	13740	13740	0
196	20250224	180600	1492279790	13740	13740	13740	13740	0
197	20250224	180500	1492279790	13740	13740	13740	13740	0
198	20250224	180400	1492279790	13740	13740	13740	13740	0
199	20250224	180300	1492279790	13740	13740	13740	13740	0
200	20250224	180200	1492279790	13740	13740	13740	13740	0
201	20250224	180100	1492279790	13740	13740	13740	13740	0
202	20250224	180000	1492279790	13740	13740	13740	13740	0
203	20250224	175900	1492279790	13740	13740	13740	13740	0
204	20250224	175800	1492279790	13740	13740	13740	13740	0
205	20250224	175700	1492279790	13740	13740	13740	13740	0
206	20250224	175600	1492279790	13740	13740	13740	13740	0
207	20250224	175500	1492279790	13740	13740	13740	13740	0
208	20250224	175400	1492279790	13740	13740	13740	13740	0
209	20250224	175300	1492279790	13740	13740	13740	13740	0
210	20250224	175200	1492279790	13740	13740	13740	13740	0
211	20250224	175100	1492279790	13740	13740	13740	13740	0
212	20250224	175000	1492279790	13740	13740	13740	13740	1620
213	20250224	174900	1492279790	13740	13740	13740	13740	0
214	20250224	174800	1492279790	13740	13740	13740	13740	0
215	20250224	174700	1492279790	13740	13740	13740	13740	0
216	20250224	174600	1492279790	13740	13740	13740	13740	0
217	20250224	174500	1492279790	13740	13740	13740	13740	0
218	20250224	174400	1492279790	13740	13740	13740	13740	0
219	20250224	174300	1492279790	13740	13740	13740	13740	0
220	20250224	174200	1492279790	13740	13740	13740	13740	0
221	20250224	174100	1492279790	13740	13740	13740	13740	0
222	20250224	174000	1492279790	13740	13740	13740	13740	0
223	20250224	173900	1492279790	13740	13740	13740	13740	0
224	20250224	173800	1492279790	13740	13740	13740	13740	0
225	20250224	173700	1492279790	13740	13740	13740	13740	0
226	20250224	173600	1492279790	13740	13740	13740	13740	0
227	20250224	173500	1492279790	13740	13740	13740	13740	0
228	20250224	173400	1492279790	13740	13740	13740	13740	0
229	20250224	173300	1492279790	13740	13740	13740	13740	0
230	20250224	173200	1492279790	13740	13740	13740	13740	0
231	20250224	173100	1492279790	13740	13740	13740	13740	0
232	20250224	173000	1492279790	13740	13740	13740	13740	0
233	20250224	172900	1492279790	13740	13740	13740	13740	0
234	20250224	172800	1492279790	13740	13740	13740	13740	0
235	20250224	172700	1492279790	13740	13740	13740	13740	0
236	20250224	172600	1492279790	13740	13740	13740	13740	0
237	20250224	172500	1492279790	13740	13740	13740	13740	0
238	20250224	172400	1492279790	13740	13740	13740	13740	0
239	20250224	172300	1492279790	13740	13740	13740	13740	0
240	20250224	172200	1492279790	13740	13740	13740	13740	0
241	20250224	172100	1492279790	13740	13740	13740	13740	0
242	20250224	172000	1492279790	13740	13740	13740	13740	1620
243	20250224	171900	1492279790	13740	13740	13740	13740	0
244	20250224	171800	1492279790	13740	13740	13740	13740	0
245	20250224	171700	1492279790	13740	13740	13740	13740	0
246	20250224	171600	1492279790	13740	13740	13740	13740	0
247	20250224	171500	1492279790	13740	13740	13740	13740	0
248	20250224	171400	1492279790	13740	13740	13740	13740	0
249	20250224	171300	1492279790	13740	13740	13740	13740	0
250	20250224	171200	1492279790	13740	13740	13740	13740	0
251	20250224	171100	1492279790	13740	13740	13740	13740	0
252	20250224	171000	1492279790	13740	13740	13740	13740	0
253	20250224	170900	1492279790	13740	13740	13740	13740	0
254	20250224	170800	1492279790	13740	13740	13740	13740	0
255	20250224	170700	1492279790	13740	13740	13740	13740	0
256	20250224	170600	1492279790	13740	13740	13740	13740	0
257	20250224	170500	1492279790	13740	13740	13740	13740	0
258	20250224	170400	1492279790	13740	13740	13740	13740	0
259	20250224	170300	1492279790	13740	13740	13740	13740	0
260	20250224	170200	1492279790	13740	13740	13740	13740	0
261	20250224	170100	1492279790	13740	13740	13740	13740	0
262	20250224	170000	1492279790	13740	13740	13740	13740	0
263	20250224	165900	1492279790	13740	13740	13740	13740	0
264	20250224	165800	1492279790	13740	13740	13740	13740	0
265	20250224	165700	1492279790	13740	13740	13740	13740	0
266	20250224	165600	1492279790	13740	13740	13740	13740	0
267	20250224	165500	1492279790	13740	13740	13740	13740	0
268	20250224	165400	1492279790	13740	13740	13740	13740	0
269	20250224	165300	1492279790	13740	13740	13740	13740	0
270	20250224	165200	1492279790	13740	13740	13740	13740	0
271	20250224	165100	1492279790	13740	13740	13740	13740	0
272	20250224	165000	1492279790	13740	13740	13740	13740	1620
273	20250224	164900	1492279790	13740	13740	13740	13740	0
274	20250224	164800	1492279790	13740	13740	13740	13740	0
275	20250224	164700	1492279790	13740	13740	13740	13740	0
276	20250224	164600	1492279790	13740	13740	13740	13740	0
277	20250224	164500	1492279790	13740	13740	13740	13740	0
278	20250224	164400	1492279790	13740	13740	13740	13740	0
279	20250224	164300	1492279790	13740	13740	13740	13740	0
280	20250224	164200	1492279790	13740	13740	13740	13740	0
281	20250224	164100	1492279790	13740	13740	13740	13740	0
282	20250224	164000	1492279790	13740	13740	13740	13740	0
283	20250224	163900	1492279790	13740	13740	13740	13740	0
284	20250224	163800	1492279790	13740	13740	13740	13740	0
285	20250224	163700	1492279790	13740	13740	13740	13740	0
286	20250224	163600	1492279790	13740	13740	13740	13740	0
287	20250224	163500	1492279790	13740	13740	13740	13740	0
288	20250224	163400	1492279790	13740	13740	13740	13740	0
289	20250224	163300	1492279790	13740	13740	13740	13740	0
290	20250224	163200	1492279790	13740	13740	13740	13740	0
291	20250224	163100	1492279790	13740	13740	13740	13740	0
292	20250224	163000	1492279790	13740	13740	13740	13740	0
293	20250224	162900	1492279790	13740	13740	13740	13740	0
294	20250224	162800	1492279790	13740	13740	13740	13740	0
295	20250224	162700	1492279790	13740	13740	13740	13740	0
296	20250224	162600	1492279790	13740	13740	13740	13740	0
297	20250224	162500	1492279790	13740	13740	13740	13740	0
298	20250224	162400	1492279790	13740	13740	13740	13740	0
299	20250224	162300	1492279790	13740	13740	13740	13740	0
300	20250224	162200	1492279790	13740	13740	13740	13740	0
301	20250224	162100	1492279790	13740	13740	13740	13740	0
302	20250224	162000	1492279790	13740	13740	13740	13740	1620
303	20250224	161900	1492279790	13740	13740	13740	13740	0
304	20250224	161800	1492279790	13740	13740	13740	13740	0
305	20250224	161700	1492279790	13740	13740	13740	13740	0
306	20250224	161600	1492279790	13740	13740	13740	13740	0
307	20250224	161500	1492279790	13740	13740	13740	13740	0
308	20250224	161400	1492279790	13740	13740	13740	13740	0
309	20250224	161300	1492279790	13740	13740	13740	13740	0
310	20250224	161200	1492279790	13740	13740	13740	13740	0
311	20250224	161100	1492279790	13740	13740	13740	13740	0
312	20250224	161000	1492279790	13740	13740	13740	13740	0
313	20250224	160900	1492279790	13740	13740	13740	13740	0
314	20250224	160800	1492279790	13740	13740	13740	13740	0
315	20250224	160700	1492279790	13740	13740	13740	13740	0
316	20250224	160600	1492279790	13740	13740	13740	13740	0
317	20250224	160500	1492279790	13740	13740	13740	13740	0
318	20250224	160400	1492279790	13740	13740	13740	13740	0
319	20250224	160300	1492279790	13740	13740	13740	13740	0
320	20250224	160200	1492279790	13740	13740	13740	13740	0
321	20250224	160100	1492279790	13740	13740	13740	13740	0
322	20250224	160000	1492279790	13740	13740	13740	13740	0
323	20250224	155900	1492279790	13740	13740	13740	13740	0
324	20250224	155800	1492279790	13740	13740	13740	13740	0
325	20250224	155700	1492279790	13740	13740	13740	13740	0
326	20250224	155600	1492279790	13740	13740	13740	13740	0
327	20250224	155500	1492279790	13740	13740	13740	13740	0
328	20250224	155400	1492279790	13740	13740	13740	13740	0
329	20250224	155300	1492279790	13740	13740	13740	13740	0
330	20250224	155200	1492279790	13740	13740	13740	13740	0
331	20250224	155100	1492279790	13740	13740	13740	13740	0
332	20250224	155000	1492279790	13740	13740	13740	13740	1620
333	20250224	154900	1492279790	13740	13740	13740	13740	0
334	20250224	154800	1492279790	13740	13740	13740	13740	0
335	20250224	154700	1492279790	13740	13740	13740	13740	0
336	20250224	154600	1492279790	13740	13740	13740	13740	0
337	20250224	154500	1492279790	13740	13740	13740	13740	0
338	20250224	154400	1492279790	13740	13740	13740	13740	0
339	20250224	154300	1492279790	13740	13740	13740	13740	0
340	20250224	154200	1492279790	13740	13740	13740	13740	0
341	20250224	154100	1492279790	13740	13740	13740	13740	0
342	20250224	154000	1492279790	13740	13740	13740	13740	0
343	20250224	153900	1492279790	13740	13740	13740	13740	0
344	20250224	153800	1492279790	13740	13740	13740	13740	0
345	20250224	153700	1492279790	13740	13740	13740	13740	0
346	20250224	153600	1492279790	13740	13740	13740	13740	0
347	20250224	153500	1492279790	13740	13740	13740	13740	0
348	20250224	153400	1492279790	13740	13740	13740	13740	0
349	20250224	153300	1492279790	13740	13740	13740	13740	0
350	20250224	153200	1492279790	13740	13740	13740	13740	0
351	20250224	153100	1492279790	13740	13740	13740	13740	0
352	20250224	153000	1492279790	13740	13740	13740	13740	1620
353	20250224	152900	1470020990	13760	13760	13760	13760	0
354	20250224	152800	1470020990	13760	13760	13760	13760	0
355	20250224	152700	1470020990	13760	13760	13760	13760	0
356	20250224	152600	1470020990	13760	13760	13760	13760	0
357	20250224	152500	1470020990	13760	13760	13760	13760	0
358	20250224	152400	1470020990	13760	13760	13760	13760	0
359	20250224	152300	1470020990	13760	13760	13760	13760	0
360	20250224	152200	1470020990	13760	13760	13760	13760	0
361	20250224	152100	1470020990	13760	13760	13760	13760	0
362	20250224	152000	1470020990	13760	13760	13760	13760	0
363	20250224	151900	1470020990	13760	13790	13790	13760	126
364	20250224	151800	1468284900	13790	13790	13790	13790	31
365	20250224	151700	1467857410	13810	13810	13810	13810	8
366	20250224	151600	1467746930	13740	13740	13740	13740	1
367	20250224	151500	1467733190	13740	13760	13760	13740	771
368	20250224	151400	1457132600	13760	13800	13800	13760	360
369	20250224	151300	1452174050	13820	13810	13820	13810	264
370	20250224	151200	1448528140	13820	13820	13820	13810	4
371	20250224	151100	1448472870	13830	13820	13830	13800	75
372	20250224	151000	1447437750	13810	13800	13830	13800	127
373	20250224	150900	1445684930	13830	13810	13830	13800	110
374	20250224	150800	1444166620	13830	13830	13830	13830	0
375	20250224	150700	1444166620	13830	13810	13830	13810	19
376	20250224	150600	1443904090	13810	13810	13810	13810	0
377	20250224	150500	1443904090	13810	13830	13830	13810	142
378	20250224	150400	1441943050	13830	13830	13830	13830	7
379	20250224	150300	1441846240	13850	13850	13850	13850	0
380	20250224	150200	1441846240	13850	13850	13850	13850	0
381	20250224	150100	1441846240	13850	13850	13850	13850	7
382	20250224	150000	1441749290	13800	13800	13800	13800	0
383	20250224	145900	1441749290	13800	13800	13800	13800	0
384	20250224	145800	1441749290	13800	13890	13890	13800	107
385	20250224	145700	1440272060	13900	13770	13900	13770	1520
386	20250224	145600	1419232990	13800	13800	13800	13800	387
387	20250224	145500	1413892390	13800	13800	13800	13800	7
388	20250224	145400	1413795790	13800	13800	13800	13800	574
389	20250224	145300	1405874590	13850	13850	13850	13850	2
390	20250224	145200	1405846890	13850	13850	13850	13850	7
391	20250224	145100	1405749940	13800	13800	13800	13800	6
392	20250224	145000	1405667140	13800	13810	13810	13800	37
393	20250224	144900	1405156240	13800	13850	13850	13790	476
394	20250224	144800	1398586870	13750	13750	13750	13750	1
395	20250224	144700	1398573120	13740	13800	13800	13740	1500
396	20250224	144600	1377910770	13850	13850	13850	13850	7
397	20250224	144500	1377813820	13850	13850	13850	13850	1
398	20250224	144400	1377799970	13870	13870	13870	13870	1
399	20250224	144300	1377786100	13880	13880	13880	13880	7
400	20250224	144200	1377688940	13880	13800	13880	13740	3316
401	20250224	144100	1332041280	13760	13760	13800	13750	4546
402	20250224	144000	1269495370	13760	13880	13880	13760	3019
403	20250224	143900	1227844180	13890	13890	13890	13890	0
404	20250224	143800	1227844180	13890	13890	13890	13890	9
405	20250224	143700	1227719170	13890	13890	13890	13890	7
406	20250224	143600	1227621940	13850	13850	13850	13850	3
407	20250224	143500	1227580390	13850	13850	13850	13850	7
408	20250224	143400	1227483440	13890	13890	13890	13890	7
409	20250224	143300	1227386210	13850	13850	13850	13850	0
410	20250224	143200	1227386210	13850	13850	13850	13850	1
411	20250224	143100	1227372360	13890	13890	13890	13890	8
412	20250224	143000	1227261240	13890	13880	13890	13880	3
413	20250224	142900	1227219590	13830	13830	13830	13830	0
414	20250224	142800	1227219590	13830	13880	13880	13830	1007
415	20250224	142700	1213282560	13880	13880	13880	13880	0
416	20250224	142600	1213282560	13880	13880	13880	13880	1
417	20250224	142500	1213268680	13880	13880	13880	13880	7
418	20250224	142400	1213171520	13890	13890	13890	13890	0
419	20250224	142300	1213171520	13890	13870	13890	13870	90
420	20250224	142200	1211923100	13870	13870	13870	13870	7
421	20250224	142100	1211826010	13840	13850	13850	13840	32
422	20250224	142000	1211382830	13840	13850	13850	13840	9
423	20250224	141900	1211258260	13850	13850	13850	13850	1
424	20250224	141800	1211244410	13870	13870	13870	13870	27
425	20250224	141700	1210869920	13870	13870	13870	13870	0
426	20250224	141600	1210869920	13870	13870	13870	13870	0
427	20250224	141500	1210869920	13870	13870	13870	13870	7
428	20250224	141400	1210772830	13840	13840	13840	13840	583
429	20250224	141300	1202704110	13840	13850	13850	13840	26
430	20250224	141200	1202344020	13850	13850	13850	13850	23
431	20250224	141100	1202025470	13850	13850	13850	13850	0
432	20250224	141000	1202025470	13850	13850	13850	13850	5
433	20250224	140900	1201956220	13850	13850	13850	13850	7
434	20250224	140800	1201859270	13850	13850	13850	13850	0
435	20250224	140700	1201859270	13850	13850	13850	13850	1
436	20250224	140600	1201845420	13850	13850	13850	13850	7
437	20250224	140500	1201748470	13840	13840	13840	13840	0
438	20250224	140400	1201748470	13840	13840	13840	13840	0
439	20250224	140300	1201748470	13840	13850	13850	13840	207
440	20250224	140200	1198883520	13840	13840	13840	13840	164
441	20250224	140100	1196613760	13840	13840	13840	13840	8
442	20250224	140000	1196503040	13850	13850	13850	13850	95
443	20250224	135900	1195187290	13850	13850	13850	13850	0
444	20250224	135800	1195187290	13850	13850	13850	13850	0
445	20250224	135700	1195187290	13850	13850	13850	13850	43
446	20250224	135600	1194591740	13850	13850	13850	13850	0
447	20250224	135500	1194591740	13850	13850	13850	13850	25
448	20250224	135400	1194245490	13850	13850	13850	13850	7
449	20250224	135300	1194148540	13800	13800	13800	13800	48
450	20250224	135200	1193486140	13850	13850	13850	13850	10
451	20250224	135100	1193347640	13850	13850	13850	13850	7
452	20250224	135000	1193250690	13850	13850	13850	13850	0
453	20250224	134900	1193250690	13850	13850	13850	13850	0
454	20250224	134800	1193250690	13850	13850	13850	13850	58
455	20250224	134700	1192447390	13850	13850	13850	13850	0
456	20250224	134600	1192447390	13850	13850	13850	13850	0
457	20250224	134500	1192447390	13850	13840	13850	13800	3007
458	20250224	134400	1150879590	13850	13850	13850	13850	40
459	20250224	134300	1150325590	13850	13850	13850	13850	0
460	20250224	134200	1150325590	13850	13840	13850	13840	257
461	20250224	134100	1146768640	13850	13850	13850	13850	1
462	20250224	134000	1146754790	13850	13850	13850	13850	1
463	20250224	133900	1146740940	13850	13850	13850	13850	55
464	20250224	133800	1145979190	13850	13850	13870	13850	1008
465	20250224	133700	1132016290	13850	13850	13850	13850	250
466	20250224	133600	1128553790	13870	13870	13870	13870	13
467	20250224	133500	1128373480	13850	13850	13850	13850	349
468	20250224	133400	1123539830	13870	13870	13870	13870	0
469	20250224	133300	1123539830	13870	13870	13870	13870	7
470	20250224	133200	1123442740	13840	13840	13840	13840	0
471	20250224	133100	1123442740	13840	13840	13840	13840	371
472	20250224	133000	1118308100	13880	13880	13880	13880	7
473	20250224	132900	1118210940	13880	13880	13880	13880	0
474	20250224	132800	1118210940	13880	13880	13880	13880	0
475	20250224	132700	1118210940	13880	13880	13880	13880	7
476	20250224	132600	1118113780	13880	13880	13880	13880	0
477	20250224	132500	1118113780	13880	13880	13880	13880	0
478	20250224	132400	1118113780	13880	13880	13880	13880	100
479	20250224	132300	1116725780	13880	13880	13880	13880	7
480	20250224	132200	1116628620	13870	13870	13870	13870	0
481	20250224	132100	1116628620	13870	13870	13870	13870	164
482	20250224	132000	1114353940	13870	13840	13870	13840	58
483	20250224	131900	1113551010	13840	13840	13840	13840	17
484	20250224	131800	1113315730	13840	13840	13840	13840	70
485	20250224	131700	1112346930	13870	13840	13870	13840	207
486	20250224	131600	1109481840	13870	13870	13870	13870	74
487	20250224	131500	1108455460	13890	13890	13890	13890	10
488	20250224	131400	1108316560	13890	13870	13890	13870	61
489	20250224	131300	1107470350	13890	13840	13890	13840	19
490	20250224	131200	1107206940	13890	13890	13890	13890	12
491	20250224	131100	1107040260	13890	13890	13890	13890	7
492	20250224	131000	1106943030	13890	13890	13890	13890	0
493	20250224	130900	1106943030	13890	13890	13890	13890	10
494	20250224	130800	1106804130	13890	13850	13890	13850	28
495	20250224	130700	1106415350	13840	13840	13840	13840	489
496	20250224	130600	1099647590	13840	13850	13850	13840	1701
497	20250224	130500	1076102780	13860	13860	13860	13860	8
498	20250224	130400	1075991900	13860	13870	13870	13860	77
499	20250224	130300	1074923940	13870	13870	13870	13870	0
500	20250224	130200	1074923940	13870	13870	13870	13870	7
501	20250224	130100	1074826850	13850	13850	13850	13850	204
502	20250224	130000	1072001450	13850	13850	13850	13850	0
503	20250224	125900	1072001450	13850	13850	13850	13850	8
504	20250224	125800	1071890650	13850	13850	13850	13850	3
505	20250224	125700	1071849100	13850	13850	13850	13850	0
506	20250224	125600	1071849100	13850	13850	13850	13850	7
507	20250224	125500	1071752150	13840	13840	13840	13840	0
508	20250224	125400	1071752150	13840	13840	13840	13840	7
509	20250224	125300	1071655270	13840	13850	13850	13840	74
510	20250224	125200	1070631020	13850	13850	13850	13850	0
511	20250224	125100	1070631020	13850	13850	13850	13850	0
512	20250224	125000	1070631020	13850	13850	13850	13850	51
513	20250224	124900	1069924670	13850	13850	13850	13850	0
514	20250224	124800	1069924670	13850	13850	13850	13850	0
515	20250224	124700	1069924670	13850	13850	13850	13850	7
516	20250224	124600	1069827720	13840	13840	13840	13840	0
517	20250224	124500	1069827720	13840	13840	13840	13840	1
518	20250224	124400	1069813880	13850	13850	13850	13850	7
519	20250224	124300	1069716930	13840	13850	13850	13840	57
520	20250224	124200	1068928040	13850	13850	13850	13850	0
521	20250224	124100	1068928040	13850	13860	13860	13850	30
522	20250224	124000	1068512460	13860	13870	13870	13860	777
523	20250224	123900	1057742910	13870	13870	13870	13870	50
524	20250224	123800	1057049410	13880	13880	13880	13880	7
525	20250224	123700	1056952250	13870	13870	13870	13870	0
526	20250224	123600	1056952250	13870	13870	13870	13870	3
527	20250224	123500	1056910640	13880	13880	13880	13880	207
528	20250224	123400	1054037480	13860	13860	13860	13860	0
529	20250224	123300	1054037480	13860	13860	13860	13860	20
530	20250224	123200	1053760280	13860	13860	13860	13860	123
531	20250224	123100	1052055500	13880	13860	13880	13860	18
532	20250224	123000	1051805880	13860	13860	13860	13860	86
533	20250224	122900	1050613920	13860	13860	13860	13860	168
534	20250224	122800	1048285440	13880	13880	13880	13880	9
535	20250224	122700	1048160520	13890	13890	13890	13890	0
536	20250224	122600	1048160520	13890	13890	13890	13890	0
537	20250224	122500	1048160520	13890	13890	13890	13890	7
538	20250224	122400	1048063290	13860	13860	13860	13860	14
539	20250224	122300	1047869250	13860	13890	13890	13860	271
540	20250224	122200	1044112280	13890	13890	13890	13890	8
541	20250224	122100	1044001160	13890	13890	13890	13890	5
542	20250224	122000	1043931710	13890	13890	13890	13890	0
543	20250224	121900	1043931710	13890	13890	13890	13890	109
544	20250224	121800	1042417700	13890	13890	13890	13890	0
545	20250224	121700	1042417700	13890	13890	13890	13890	0
546	20250224	121600	1042417700	13890	13890	13890	13890	7
547	20250224	121500	1042320470	13890	13890	13890	13890	0
548	20250224	121400	1042320470	13890	13870	13890	13870	250
549	20250224	121300	1038851580	13870	13820	13870	13820	370
550	20250224	121200	1033722250	13830	13830	13830	13830	44
551	20250224	121100	1033113730	13860	13860	13860	13860	0
552	20250224	121000	1033113730	13860	13840	13860	13830	289
553	20250224	120900	1029114910	13860	13860	13860	13860	0
554	20250224	120800	1029114910	13860	13860	13860	13860	0
555	20250224	120700	1029114910	13860	13860	13860	13860	7
556	20250224	120600	1029017890	13830	13830	13830	13830	12
557	20250224	120500	1028851930	13830	13830	13830	13830	0
558	20250224	120400	1028851930	13830	13840	13860	13830	115
559	20250224	120300	1027261260	13840	13840	13840	13840	38
560	20250224	120200	1026735340	13860	13860	13860	13860	0
561	20250224	120100	1026735340	13860	13860	13860	13860	7
562	20250224	120000	1026638320	13860	13860	13860	13860	0
563	20250224	115900	1026638320	13860	13860	13860	13860	55
564	20250224	115800	1025876020	13860	13820	13860	13820	59
565	20250224	115700	1025060280	13820	13820	13820	13820	130
566	20250224	115600	1023263680	13820	13820	13820	13820	100
567	20250224	115500	1021881680	13860	13860	13860	13860	7
568	20250224	115400	1021784660	13860	13860	13860	13860	100
569	20250224	115300	1020398660	13870	13810	13870	13810	367
570	20250224	115200	1015330330	13810	13800	13810	13800	12
571	20250224	115100	1015164660	13800	13800	13800	13800	0
572	20250224	115000	1015164660	13800	13800	13800	13800	241
573	20250224	114900	1011838860	13800	13800	13800	13800	7
574	20250224	114800	1011742260	13780	13770	13780	13770	138
575	20250224	114700	1009841150	13780	13780	13780	13780	10
576	20250224	114600	1009703350	13780	13780	13780	13780	130
577	20250224	114500	1007911950	13780	13780	13780	13780	21
578	20250224	114400	1007622570	13780	13770	13780	13770	150
579	20250224	114300	1005556680	13770	13770	13770	13770	8
580	20250224	114200	1005446520	13770	13770	13770	13770	1
581	20250224	114100	1005432750	13770	13770	13770	13770	251
582	20250224	114000	1001976480	13770	13750	13770	13750	508
583	20250224	113900	994987530	13740	13740	13740	13740	152
584	20250224	113800	992899050	13740	13740	13740	13740	3
585	20250224	113700	992857830	13740	13740	13740	13740	0
586	20250224	113600	992857830	13740	13730	13740	13730	740
587	20250224	113500	982694530	13730	13730	13730	13730	3
588	20250224	113400	982653340	13730	13730	13730	13730	67
589	20250224	113300	981733430	13730	13730	13730	13730	57
590	20250224	113200	980950820	13720	13720	13720	13720	705
591	20250224	113100	971278220	13730	13730	13730	13730	113
592	20250224	113000	969726730	13730	13730	13730	13730	117
593	20250224	112900	968120320	13730	13730	13730	13730	0
594	20250224	112800	968120320	13730	13730	13730	13730	185
595	20250224	112700	965580270	13730	13730	13730	13720	218
596	20250224	112600	962587890	13730	13730	13730	13730	44
597	20250224	112500	961983770	13730	13730	13730	13730	206
598	20250224	112400	959155390	13730	13730	13730	13730	7
599	20250224	112300	959059280	13720	13720	13720	13720	167
600	20250224	112200	956768040	13710	13710	13710	13710	54
601	20250224	112100	956027700	13720	13710	13720	13710	10
602	20250224	112000	955890520	13720	13720	13720	13720	15
603	20250224	111900	955684720	13720	13720	13720	13720	0
604	20250224	111800	955684720	13720	13720	13720	13720	7
605	20250224	111700	955588680	13710	13710	13710	13710	1380
606	20250224	111600	936668880	13710	13710	13710	13710	228
607	20250224	111500	933543000	13710	13690	13710	13690	312
608	20250224	111400	929265970	13690	13690	13690	13690	0
609	20250224	111300	929265970	13690	13690	13690	13690	546
610	20250224	111200	921791230	13710	13700	13710	13700	525
611	20250224	111100	914594190	13700	13700	13700	13700	339
612	20250224	111000	909949890	13700	13700	13700	13700	28
613	20250224	110900	909566290	13710	13700	13710	13700	147
614	20250224	110800	907552320	13700	13700	13700	13700	206
615	20250224	110700	904730120	13700	13700	13700	13700	0
616	20250224	110600	904730120	13700	13710	13710	13700	10
617	20250224	110500	904593050	13700	13700	13700	13700	500
618	20250224	110400	897743050	13690	13700	13700	13690	6
619	20250224	110300	897660860	13700	13700	13700	13700	14
620	20250224	110200	897469060	13720	13720	13720	13720	1
621	20250224	110100	897455340	13720	13720	13720	13720	10
622	20250224	110000	897318140	13720	13700	13720	13700	380
623	20250224	105900	892112000	13700	13720	13720	13700	177
624	20250224	105800	889686700	13710	13720	13720	13710	251
625	20250224	105700	886245480	13730	13730	13730	13730	8
626	20250224	105600	886135640	13690	13700	13700	13690	209
627	20250224	105500	883272380	13690	13710	13710	13690	1293
628	20250224	105400	865557920	13710	13700	13730	13700	136
629	20250224	105300	863693820	13700	13710	13710	13700	1226
630	20250224	105200	846896620	13700	13740	13740	13700	4931
631	20250224	105100	779208430	13740	13730	13740	13730	290
632	20250224	105000	775223840	13730	13730	13730	13730	95
633	20250224	104900	773919490	13730	13740	13740	13730	125
634	20250224	104800	772203190	13730	13740	13740	13730	212
635	20250224	104700	769292360	13730	13750	13750	13730	912
636	20250224	104600	756768460	13740	13770	13770	13740	511
637	20250224	104500	749746940	13770	13770	13770	13770	72
638	20250224	104400	748755500	13750	13750	13750	13750	327
639	20250224	104300	744259250	13780	13780	13780	13780	12
640	20250224	104200	744093890	13780	13780	13780	13780	0
641	20250224	104100	744093890	13780	13780	13780	13780	8
642	20250224	104000	743983650	13780	13780	13780	13780	51
643	20250224	103900	743280870	13730	13750	13750	13730	910
644	20250224	103800	730779500	13750	13760	13780	13750	410
645	20250224	103700	725141310	13760	13760	13760	13760	36
646	20250224	103600	724645950	13780	13780	13780	13780	5
647	20250224	103500	724577050	13780	13780	13780	13780	7
648	20250224	103400	724480590	13770	13790	13790	13770	336
649	20250224	103300	719853850	13790	13790	13790	13790	0
650	20250224	103200	719853850	13790	13800	13800	13790	46
651	20250224	103100	719219190	13800	13810	13810	13800	136
652	20250224	103000	717342030	13800	13800	13800	13800	33
653	20250224	102900	716886630	13800	13780	13800	13780	1416
654	20250224	102800	697360840	13780	13790	13790	13780	180
655	20250224	102700	694880400	13790	13780	13790	13780	575
656	20250224	102600	686955840	13780	13760	13780	13760	42
657	20250224	102500	686377780	13750	13750	13750	13750	0
658	20250224	102400	686377780	13750	13770	13770	13750	742
659	20250224	102300	676161360	13790	13790	13790	13790	7
660	20250224	102200	676064830	13780	13780	13780	13780	87
661	20250224	102100	674865970	13790	13790	13790	13780	264
662	20250224	102000	671225700	13790	13780	13790	13780	217
663	20250224	101900	668233460	13790	13780	13790	13780	236
664	20250224	101800	664980080	13790	13790	13790	13790	0
665	20250224	101700	664980080	13790	13780	13790	13780	31
666	20250224	101600	664552730	13780	13780	13780	13780	7
667	20250224	101500	664456270	13780	13790	13790	13780	36
668	20250224	101400	663959960	13790	13790	13790	13790	52
669	20250224	101300	663242880	13790	13790	13790	13790	6
670	20250224	101200	663160140	13790	13790	13790	13790	3
671	20250224	101100	663118770	13790	13790	13790	13790	10
672	20250224	101000	662980870	13770	13780	13780	13770	108
673	20250224	100900	661492800	13770	13770	13770	13770	21
674	20250224	100800	661203630	13770	13770	13770	13760	16
675	20250224	100700	660983410	13770	13770	13770	13770	12
676	20250224	100600	660818170	13770	13770	13770	13770	13
677	20250224	100500	660639160	13770	13770	13770	13770	21
678	20250224	100400	660349990	13760	13760	13760	13760	20
679	20250224	100300	660074790	13750	13730	13750	13730	2052
680	20250224	100200	631899550	13730	13740	13750	13730	1985
681	20250224	100100	604625530	13740	13760	13760	13740	1311
682	20250224	100000	586598170	13770	13760	13770	13750	162
683	20250224	095900	584368670	13750	13760	13760	13750	670
684	20250224	095800	575155170	13760	13750	13760	13750	135
685	20250224	095700	573297890	13750	13760	13760	13750	1889
686	20250224	095600	547319460	13760	13770	13770	13760	460
687	20250224	095500	540988850	13800	13810	13810	13800	104
688	20250224	095400	539553470	13800	13850	13860	13800	528
689	20250224	095300	532259730	13850	13810	13850	13810	402
690	20250224	095200	526700510	13810	13800	13810	13800	144
691	20250224	095100	524713150	13800	13800	13800	13800	6
692	20250224	095000	524630350	13740	13750	13760	13740	431
693	20250224	094900	518704380	13820	13750	13830	13750	613
694	20250224	094800	510248660	13760	13830	13830	13760	376
695	20250224	094700	505074660	13850	13830	13850	13790	1735
696	20250224	094600	481121250	13890	13850	13890	13830	1807
697	20250224	094500	456105000	13900	13860	13900	13850	2026
698	20250224	094400	428036980	13860	13860	13860	13860	0
699	20250224	094300	428036980	13860	13860	13860	13860	21
700	20250224	094200	427745920	13860	13860	13860	13860	557
701	20250224	094100	420025900	13890	13890	13890	13890	2
702	20250224	094000	419998120	13850	13880	13880	13850	437
703	20250224	093900	413939180	13880	13920	13920	13880	2118
704	20250224	093800	384508460	13900	13900	13900	13900	0
705	20250224	093700	384508460	13900	13900	13900	13900	0
706	20250224	093600	384508460	13900	13920	13930	13900	505
707	20250224	093500	377485660	13920	13960	14020	13900	2004
708	20250224	093400	349606420	14060	13960	14060	13960	369
709	20250224	093300	344427280	13960	13950	13960	13950	410
710	20250224	093200	338705130	13950	13960	13960	13950	281
711	20250224	093100	334782520	14050	14040	14050	14040	150
712	20250224	093000	332676220	14040	14030	14040	14030	52
713	20250224	092900	331946640	14020	13960	14020	13940	817
714	20250224	092800	320536860	13960	14000	14000	13960	198
715	20250224	092700	317766180	14090	14090	14090	14090	0
716	20250224	092600	317766180	14090	14090	14090	14090	0
717	20250224	092500	317766180	14090	14040	14090	14040	403
718	20250224	092400	312100610	14040	14040	14040	14040	25
719	20250224	092300	311749610	14080	14010	14080	14000	347
720	20250224	092200	306874310	14050	14050	14050	14050	20
721	20250224	092100	306593310	14060	14050	14060	14050	511
722	20250224	092000	299412760	14050	14010	14050	14010	729
723	20250224	091900	289177260	14010	14010	14010	14010	50
724	20250224	091800	288476760	14020	14020	14020	14020	180
725	20250224	091700	285953160	14010	13980	14020	13980	600
726	20250224	091600	277551040	13980	13960	13980	13960	458
727	20250224	091500	271152510	13960	13920	13960	13920	643
728	20250224	091400	262200670	13910	13970	13970	13910	226
729	20250224	091300	259055400	13980	13980	13980	13980	1
730	20250224	091200	259041420	13980	13890	13980	13890	18
731	20250224	091100	258789960	13880	13930	13930	13880	2503
732	20250224	091000	224030790	13920	13990	13990	13920	1457
733	20250224	090900	203689100	14030	14030	14030	13970	1006
734	20250224	090800	189632660	14030	14030	14030	14030	246
735	20250224	090700	186181280	13960	14040	14040	13960	5004
736	20250224	090600	116133950	14040	14080	14080	14040	116
737	20250224	090500	114502460	14050	14050	14050	14040	935
738	20250224	090400	101366060	14040	14040	14040	14040	540
739	20250224	090300	93784460	14030	14020	14080	14020	1168
740	20250224	090200	77391990	14020	14030	14030	14020	70
741	20250224	090100	76410580	14080	14080	14080	14080	93
742	20250224	090000	75101140	13990	14090	14090	13990	5353