KissMeData/413640/min/candle-20240223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240223	212400	2450921260	9580	9580	9580	9580	2655
3	20240223	212300	2450921260	9580	9580	9580	9580	0
4	20240223	212200	2450921260	9580	9580	9580	9580	0
5	20240223	212100	2450921260	9580	9580	9580	9580	0
6	20240223	212000	2450921260	9580	9580	9580	9580	0
7	20240223	211900	2450921260	9580	9580	9580	9580	0
8	20240223	211800	2450921260	9580	9580	9580	9580	0
9	20240223	211700	2450921260	9580	9580	9580	9580	0
10	20240223	211600	2450921260	9580	9580	9580	9580	0
11	20240223	211500	2450921260	9580	9580	9580	9580	0
12	20240223	211400	2450921260	9580	9580	9580	9580	0
13	20240223	211300	2450921260	9580	9580	9580	9580	0
14	20240223	211200	2450921260	9580	9580	9580	9580	0
15	20240223	211100	2450921260	9580	9580	9580	9580	0
16	20240223	211000	2450921260	9580	9580	9580	9580	0
17	20240223	210900	2450921260	9580	9580	9580	9580	0
18	20240223	210800	2450921260	9580	9580	9580	9580	0
19	20240223	210700	2450921260	9580	9580	9580	9580	0
20	20240223	210600	2450921260	9580	9580	9580	9580	0
21	20240223	210500	2450921260	9580	9580	9580	9580	0
22	20240223	210400	2450921260	9580	9580	9580	9580	0
23	20240223	210300	2450921260	9580	9580	9580	9580	0
24	20240223	210200	2450921260	9580	9580	9580	9580	0
25	20240223	210100	2450921260	9580	9580	9580	9580	0
26	20240223	210000	2450921260	9580	9580	9580	9580	0
27	20240223	205900	2450921260	9580	9580	9580	9580	0
28	20240223	205800	2450921260	9580	9580	9580	9580	0
29	20240223	205700	2450921260	9580	9580	9580	9580	0
30	20240223	205600	2450921260	9580	9580	9580	9580	0
31	20240223	205500	2450921260	9580	9580	9580	9580	0
32	20240223	205400	2450921260	9580	9580	9580	9580	2655
33	20240223	205300	2450921260	9580	9580	9580	9580	0
34	20240223	205200	2450921260	9580	9580	9580	9580	0
35	20240223	205100	2450921260	9580	9580	9580	9580	0
36	20240223	205000	2450921260	9580	9580	9580	9580	0
37	20240223	204900	2450921260	9580	9580	9580	9580	0
38	20240223	204800	2450921260	9580	9580	9580	9580	0
39	20240223	204700	2450921260	9580	9580	9580	9580	0
40	20240223	204600	2450921260	9580	9580	9580	9580	0
41	20240223	204500	2450921260	9580	9580	9580	9580	0
42	20240223	204400	2450921260	9580	9580	9580	9580	0
43	20240223	204300	2450921260	9580	9580	9580	9580	0
44	20240223	204200	2450921260	9580	9580	9580	9580	0
45	20240223	204100	2450921260	9580	9580	9580	9580	0
46	20240223	204000	2450921260	9580	9580	9580	9580	0
47	20240223	203900	2450921260	9580	9580	9580	9580	0
48	20240223	203800	2450921260	9580	9580	9580	9580	0
49	20240223	203700	2450921260	9580	9580	9580	9580	0
50	20240223	203600	2450921260	9580	9580	9580	9580	0
51	20240223	203500	2450921260	9580	9580	9580	9580	0
52	20240223	203400	2450921260	9580	9580	9580	9580	0
53	20240223	203300	2450921260	9580	9580	9580	9580	0
54	20240223	203200	2450921260	9580	9580	9580	9580	0
55	20240223	203100	2450921260	9580	9580	9580	9580	0
56	20240223	203000	2450921260	9580	9580	9580	9580	0
57	20240223	202900	2450921260	9580	9580	9580	9580	0
58	20240223	202800	2450921260	9580	9580	9580	9580	0
59	20240223	202700	2450921260	9580	9580	9580	9580	0
60	20240223	202600	2450921260	9580	9580	9580	9580	0
61	20240223	202500	2450921260	9580	9580	9580	9580	0
62	20240223	202400	2450921260	9580	9580	9580	9580	2655
63	20240223	202300	2450921260	9580	9580	9580	9580	0
64	20240223	202200	2450921260	9580	9580	9580	9580	0
65	20240223	202100	2450921260	9580	9580	9580	9580	0
66	20240223	202000	2450921260	9580	9580	9580	9580	0
67	20240223	201900	2450921260	9580	9580	9580	9580	0
68	20240223	201800	2450921260	9580	9580	9580	9580	0
69	20240223	201700	2450921260	9580	9580	9580	9580	0
70	20240223	201600	2450921260	9580	9580	9580	9580	0
71	20240223	201500	2450921260	9580	9580	9580	9580	0
72	20240223	201400	2450921260	9580	9580	9580	9580	0
73	20240223	201300	2450921260	9580	9580	9580	9580	0
74	20240223	201200	2450921260	9580	9580	9580	9580	0
75	20240223	201100	2450921260	9580	9580	9580	9580	0
76	20240223	201000	2450921260	9580	9580	9580	9580	0
77	20240223	200900	2450921260	9580	9580	9580	9580	0
78	20240223	200800	2450921260	9580	9580	9580	9580	0
79	20240223	200700	2450921260	9580	9580	9580	9580	0
80	20240223	200600	2450921260	9580	9580	9580	9580	0
81	20240223	200500	2450921260	9580	9580	9580	9580	0
82	20240223	200400	2450921260	9580	9580	9580	9580	0
83	20240223	200300	2450921260	9580	9580	9580	9580	0
84	20240223	200200	2450921260	9580	9580	9580	9580	0
85	20240223	200100	2450921260	9580	9580	9580	9580	0
86	20240223	200000	2450921260	9580	9580	9580	9580	0
87	20240223	195900	2450921260	9580	9580	9580	9580	0
88	20240223	195800	2450921260	9580	9580	9580	9580	0
89	20240223	195700	2450921260	9580	9580	9580	9580	0
90	20240223	195600	2450921260	9580	9580	9580	9580	0
91	20240223	195500	2450921260	9580	9580	9580	9580	0
92	20240223	195400	2450921260	9580	9580	9580	9580	2655
93	20240223	195300	2450921260	9580	9580	9580	9580	0
94	20240223	195200	2450921260	9580	9580	9580	9580	0
95	20240223	195100	2450921260	9580	9580	9580	9580	0
96	20240223	195000	2450921260	9580	9580	9580	9580	0
97	20240223	194900	2450921260	9580	9580	9580	9580	0
98	20240223	194800	2450921260	9580	9580	9580	9580	0
99	20240223	194700	2450921260	9580	9580	9580	9580	0
100	20240223	194600	2450921260	9580	9580	9580	9580	0
101	20240223	194500	2450921260	9580	9580	9580	9580	0
102	20240223	194400	2450921260	9580	9580	9580	9580	0
103	20240223	194300	2450921260	9580	9580	9580	9580	0
104	20240223	194200	2450921260	9580	9580	9580	9580	0
105	20240223	194100	2450921260	9580	9580	9580	9580	0
106	20240223	194000	2450921260	9580	9580	9580	9580	0
107	20240223	193900	2450921260	9580	9580	9580	9580	0
108	20240223	193800	2450921260	9580	9580	9580	9580	0
109	20240223	193700	2450921260	9580	9580	9580	9580	0
110	20240223	193600	2450921260	9580	9580	9580	9580	0
111	20240223	193500	2450921260	9580	9580	9580	9580	0
112	20240223	193400	2450921260	9580	9580	9580	9580	0
113	20240223	193300	2450921260	9580	9580	9580	9580	0
114	20240223	193200	2450921260	9580	9580	9580	9580	0
115	20240223	193100	2450921260	9580	9580	9580	9580	0
116	20240223	193000	2450921260	9580	9580	9580	9580	0
117	20240223	192900	2450921260	9580	9580	9580	9580	0
118	20240223	192800	2450921260	9580	9580	9580	9580	0
119	20240223	192700	2450921260	9580	9580	9580	9580	0
120	20240223	192600	2450921260	9580	9580	9580	9580	0
121	20240223	192500	2450921260	9580	9580	9580	9580	0
122	20240223	192400	2450921260	9580	9580	9580	9580	2655
123	20240223	192300	2450921260	9580	9580	9580	9580	0
124	20240223	192200	2450921260	9580	9580	9580	9580	0
125	20240223	192100	2450921260	9580	9580	9580	9580	0
126	20240223	192000	2450921260	9580	9580	9580	9580	0
127	20240223	191900	2450921260	9580	9580	9580	9580	0
128	20240223	191800	2450921260	9580	9580	9580	9580	0
129	20240223	191700	2450921260	9580	9580	9580	9580	0
130	20240223	191600	2450921260	9580	9580	9580	9580	0
131	20240223	191500	2450921260	9580	9580	9580	9580	0
132	20240223	191400	2450921260	9580	9580	9580	9580	0
133	20240223	191300	2450921260	9580	9580	9580	9580	0
134	20240223	191200	2450921260	9580	9580	9580	9580	0
135	20240223	191100	2450921260	9580	9580	9580	9580	0
136	20240223	191000	2450921260	9580	9580	9580	9580	0
137	20240223	190900	2450921260	9580	9580	9580	9580	0
138	20240223	190800	2450921260	9580	9580	9580	9580	0
139	20240223	190700	2450921260	9580	9580	9580	9580	0
140	20240223	190600	2450921260	9580	9580	9580	9580	0
141	20240223	190500	2450921260	9580	9580	9580	9580	0
142	20240223	190400	2450921260	9580	9580	9580	9580	0
143	20240223	190300	2450921260	9580	9580	9580	9580	0
144	20240223	190200	2450921260	9580	9580	9580	9580	0
145	20240223	190100	2450921260	9580	9580	9580	9580	0
146	20240223	190000	2450921260	9580	9580	9580	9580	0
147	20240223	185900	2450921260	9580	9580	9580	9580	0
148	20240223	185800	2450921260	9580	9580	9580	9580	0
149	20240223	185700	2450921260	9580	9580	9580	9580	0
150	20240223	185600	2450921260	9580	9580	9580	9580	0
151	20240223	185500	2450921260	9580	9580	9580	9580	0
152	20240223	185400	2450921260	9580	9580	9580	9580	2655
153	20240223	185300	2450921260	9580	9580	9580	9580	0
154	20240223	185200	2450921260	9580	9580	9580	9580	0
155	20240223	185100	2450921260	9580	9580	9580	9580	0
156	20240223	185000	2450921260	9580	9580	9580	9580	0
157	20240223	184900	2450921260	9580	9580	9580	9580	0
158	20240223	184800	2450921260	9580	9580	9580	9580	0
159	20240223	184700	2450921260	9580	9580	9580	9580	0
160	20240223	184600	2450921260	9580	9580	9580	9580	0
161	20240223	184500	2450921260	9580	9580	9580	9580	0
162	20240223	184400	2450921260	9580	9580	9580	9580	0
163	20240223	184300	2450921260	9580	9580	9580	9580	0
164	20240223	184200	2450921260	9580	9580	9580	9580	0
165	20240223	184100	2450921260	9580	9580	9580	9580	0
166	20240223	184000	2450921260	9580	9580	9580	9580	0
167	20240223	183900	2450921260	9580	9580	9580	9580	0
168	20240223	183800	2450921260	9580	9580	9580	9580	0
169	20240223	183700	2450921260	9580	9580	9580	9580	0
170	20240223	183600	2450921260	9580	9580	9580	9580	0
171	20240223	183500	2450921260	9580	9580	9580	9580	0
172	20240223	183400	2450921260	9580	9580	9580	9580	0
173	20240223	183300	2450921260	9580	9580	9580	9580	0
174	20240223	183200	2450921260	9580	9580	9580	9580	0
175	20240223	183100	2450921260	9580	9580	9580	9580	0
176	20240223	183000	2450921260	9580	9580	9580	9580	0
177	20240223	182900	2450921260	9580	9580	9580	9580	0
178	20240223	182800	2450921260	9580	9580	9580	9580	0
179	20240223	182700	2450921260	9580	9580	9580	9580	0
180	20240223	182600	2450921260	9580	9580	9580	9580	0
181	20240223	182500	2450921260	9580	9580	9580	9580	0
182	20240223	182400	2450921260	9580	9580	9580	9580	2655
183	20240223	182300	2450921260	9580	9580	9580	9580	0
184	20240223	182200	2450921260	9580	9580	9580	9580	0
185	20240223	182100	2450921260	9580	9580	9580	9580	0
186	20240223	182000	2450921260	9580	9580	9580	9580	0
187	20240223	181900	2450921260	9580	9580	9580	9580	0
188	20240223	181800	2450921260	9580	9580	9580	9580	0
189	20240223	181700	2450921260	9580	9580	9580	9580	0
190	20240223	181600	2450921260	9580	9580	9580	9580	0
191	20240223	181500	2450921260	9580	9580	9580	9580	0
192	20240223	181400	2450921260	9580	9580	9580	9580	0
193	20240223	181300	2450921260	9580	9580	9580	9580	0
194	20240223	181200	2450921260	9580	9580	9580	9580	0
195	20240223	181100	2450921260	9580	9580	9580	9580	0
196	20240223	181000	2450921260	9580	9580	9580	9580	0
197	20240223	180900	2450921260	9580	9580	9580	9580	0
198	20240223	180800	2450921260	9580	9580	9580	9580	0
199	20240223	180700	2450921260	9580	9580	9580	9580	0
200	20240223	180600	2450921260	9580	9580	9580	9580	0
201	20240223	180500	2450921260	9580	9580	9580	9580	0
202	20240223	180400	2450921260	9580	9580	9580	9580	0
203	20240223	180300	2450921260	9580	9580	9580	9580	0
204	20240223	180200	2450921260	9580	9580	9580	9580	0
205	20240223	180100	2450921260	9580	9580	9580	9580	0
206	20240223	180000	2450921260	9580	9580	9580	9580	0
207	20240223	175900	2450921260	9580	9580	9580	9580	0
208	20240223	175800	2450921260	9580	9580	9580	9580	0
209	20240223	175700	2450921260	9580	9580	9580	9580	0
210	20240223	175600	2450921260	9580	9580	9580	9580	0
211	20240223	175500	2450921260	9580	9580	9580	9580	0
212	20240223	175400	2450921260	9580	9580	9580	9580	2655
213	20240223	175300	2450921260	9580	9580	9580	9580	0
214	20240223	175200	2450921260	9580	9580	9580	9580	0
215	20240223	175100	2450921260	9580	9580	9580	9580	0
216	20240223	175000	2450921260	9580	9580	9580	9580	0
217	20240223	174900	2450921260	9580	9580	9580	9580	0
218	20240223	174800	2450921260	9580	9580	9580	9580	0
219	20240223	174700	2450921260	9580	9580	9580	9580	0
220	20240223	174600	2450921260	9580	9580	9580	9580	0
221	20240223	174500	2450921260	9580	9580	9580	9580	0
222	20240223	174400	2450921260	9580	9580	9580	9580	0
223	20240223	174300	2450921260	9580	9580	9580	9580	0
224	20240223	174200	2450921260	9580	9580	9580	9580	0
225	20240223	174100	2450921260	9580	9580	9580	9580	0
226	20240223	174000	2450921260	9580	9580	9580	9580	0
227	20240223	173900	2450921260	9580	9580	9580	9580	0
228	20240223	173800	2450921260	9580	9580	9580	9580	0
229	20240223	173700	2450921260	9580	9580	9580	9580	0
230	20240223	173600	2450921260	9580	9580	9580	9580	0
231	20240223	173500	2450921260	9580	9580	9580	9580	0
232	20240223	173400	2450921260	9580	9580	9580	9580	0
233	20240223	173300	2450921260	9580	9580	9580	9580	0
234	20240223	173200	2450921260	9580	9580	9580	9580	0
235	20240223	173100	2450921260	9580	9580	9580	9580	0
236	20240223	173000	2450921260	9580	9580	9580	9580	0
237	20240223	172900	2450921260	9580	9580	9580	9580	0
238	20240223	172800	2450921260	9580	9580	9580	9580	0
239	20240223	172700	2450921260	9580	9580	9580	9580	0
240	20240223	172600	2450921260	9580	9580	9580	9580	0
241	20240223	172500	2450921260	9580	9580	9580	9580	0
242	20240223	172400	2450921260	9580	9580	9580	9580	2655
243	20240223	172300	2450921260	9580	9580	9580	9580	0
244	20240223	172200	2450921260	9580	9580	9580	9580	0
245	20240223	172100	2450921260	9580	9580	9580	9580	0
246	20240223	172000	2450921260	9580	9580	9580	9580	0
247	20240223	171900	2450921260	9580	9580	9580	9580	0
248	20240223	171800	2450921260	9580	9580	9580	9580	0
249	20240223	171700	2450921260	9580	9580	9580	9580	0
250	20240223	171600	2450921260	9580	9580	9580	9580	0
251	20240223	171500	2450921260	9580	9580	9580	9580	0
252	20240223	171400	2450921260	9580	9580	9580	9580	0
253	20240223	171300	2450921260	9580	9580	9580	9580	0
254	20240223	171200	2450921260	9580	9580	9580	9580	0
255	20240223	171100	2450921260	9580	9580	9580	9580	0
256	20240223	171000	2450921260	9580	9580	9580	9580	0
257	20240223	170900	2450921260	9580	9580	9580	9580	0
258	20240223	170800	2450921260	9580	9580	9580	9580	0
259	20240223	170700	2450921260	9580	9580	9580	9580	0
260	20240223	170600	2450921260	9580	9580	9580	9580	0
261	20240223	170500	2450921260	9580	9580	9580	9580	0
262	20240223	170400	2450921260	9580	9580	9580	9580	0
263	20240223	170300	2450921260	9580	9580	9580	9580	0
264	20240223	170200	2450921260	9580	9580	9580	9580	0
265	20240223	170100	2450921260	9580	9580	9580	9580	0
266	20240223	170000	2450921260	9580	9580	9580	9580	0
267	20240223	165900	2450921260	9580	9580	9580	9580	0
268	20240223	165800	2450921260	9580	9580	9580	9580	0
269	20240223	165700	2450921260	9580	9580	9580	9580	0
270	20240223	165600	2450921260	9580	9580	9580	9580	0
271	20240223	165500	2450921260	9580	9580	9580	9580	0
272	20240223	165400	2450921260	9580	9580	9580	9580	2655
273	20240223	165300	2450921260	9580	9580	9580	9580	0
274	20240223	165200	2450921260	9580	9580	9580	9580	0
275	20240223	165100	2450921260	9580	9580	9580	9580	0
276	20240223	165000	2450921260	9580	9580	9580	9580	0
277	20240223	164900	2450921260	9580	9580	9580	9580	0
278	20240223	164800	2450921260	9580	9580	9580	9580	0
279	20240223	164700	2450921260	9580	9580	9580	9580	0
280	20240223	164600	2450921260	9580	9580	9580	9580	0
281	20240223	164500	2450921260	9580	9580	9580	9580	0
282	20240223	164400	2450921260	9580	9580	9580	9580	0
283	20240223	164300	2450921260	9580	9580	9580	9580	0
284	20240223	164200	2450921260	9580	9580	9580	9580	0
285	20240223	164100	2450921260	9580	9580	9580	9580	0
286	20240223	164000	2450921260	9580	9580	9580	9580	0
287	20240223	163900	2450921260	9580	9580	9580	9580	0
288	20240223	163800	2450921260	9580	9580	9580	9580	0
289	20240223	163700	2450921260	9580	9580	9580	9580	0
290	20240223	163600	2450921260	9580	9580	9580	9580	0
291	20240223	163500	2450921260	9580	9580	9580	9580	0
292	20240223	163400	2450921260	9580	9580	9580	9580	0
293	20240223	163300	2450921260	9580	9580	9580	9580	0
294	20240223	163200	2450921260	9580	9580	9580	9580	0
295	20240223	163100	2450921260	9580	9580	9580	9580	0
296	20240223	163000	2450921260	9580	9580	9580	9580	0
297	20240223	162900	2450921260	9580	9580	9580	9580	0
298	20240223	162800	2450921260	9580	9580	9580	9580	0
299	20240223	162700	2450921260	9580	9580	9580	9580	0
300	20240223	162600	2450921260	9580	9580	9580	9580	0
301	20240223	162500	2450921260	9580	9580	9580	9580	0
302	20240223	162400	2450921260	9580	9580	9580	9580	2655
303	20240223	162300	2450921260	9580	9580	9580	9580	0
304	20240223	162200	2450921260	9580	9580	9580	9580	0
305	20240223	162100	2450921260	9580	9580	9580	9580	0
306	20240223	162000	2450921260	9580	9580	9580	9580	0
307	20240223	161900	2450921260	9580	9580	9580	9580	0
308	20240223	161800	2450921260	9580	9580	9580	9580	0
309	20240223	161700	2450921260	9580	9580	9580	9580	0
310	20240223	161600	2450921260	9580	9580	9580	9580	0
311	20240223	161500	2450921260	9580	9580	9580	9580	0
312	20240223	161400	2450921260	9580	9580	9580	9580	0
313	20240223	161300	2450921260	9580	9580	9580	9580	0
314	20240223	161200	2450921260	9580	9580	9580	9580	0
315	20240223	161100	2450921260	9580	9580	9580	9580	0
316	20240223	161000	2450921260	9580	9580	9580	9580	0
317	20240223	160900	2450921260	9580	9580	9580	9580	0
318	20240223	160800	2450921260	9580	9580	9580	9580	0
319	20240223	160700	2450921260	9580	9580	9580	9580	0
320	20240223	160600	2450921260	9580	9580	9580	9580	0
321	20240223	160500	2450921260	9580	9580	9580	9580	0
322	20240223	160400	2450921260	9580	9580	9580	9580	0
323	20240223	160300	2450921260	9580	9580	9580	9580	0
324	20240223	160200	2450921260	9580	9580	9580	9580	0
325	20240223	160100	2450921260	9580	9580	9580	9580	0
326	20240223	160000	2450921260	9580	9580	9580	9580	0
327	20240223	155900	2450921260	9580	9580	9580	9580	0
328	20240223	155800	2450921260	9580	9580	9580	9580	0
329	20240223	155700	2450921260	9580	9580	9580	9580	0
330	20240223	155600	2450921260	9580	9580	9580	9580	0
331	20240223	155500	2450921260	9580	9580	9580	9580	0
332	20240223	155400	2450921260	9580	9580	9580	9580	2655
333	20240223	155300	2450921260	9580	9580	9580	9580	0
334	20240223	155200	2450921260	9580	9580	9580	9580	0
335	20240223	155100	2450921260	9580	9580	9580	9580	0
336	20240223	155000	2450921260	9580	9580	9580	9580	0
337	20240223	154900	2450921260	9580	9580	9580	9580	0
338	20240223	154800	2450921260	9580	9580	9580	9580	0
339	20240223	154700	2450921260	9580	9580	9580	9580	0
340	20240223	154600	2450921260	9580	9580	9580	9580	0
341	20240223	154500	2450921260	9580	9580	9580	9580	0
342	20240223	154400	2450921260	9580	9580	9580	9580	0
343	20240223	154300	2450921260	9580	9580	9580	9580	0
344	20240223	154200	2450921260	9580	9580	9580	9580	0
345	20240223	154100	2450921260	9580	9580	9580	9580	0
346	20240223	154000	2450921260	9580	9580	9580	9580	0
347	20240223	153900	2450921260	9580	9580	9580	9580	0
348	20240223	153800	2450921260	9580	9580	9580	9580	0
349	20240223	153700	2450921260	9580	9580	9580	9580	0
350	20240223	153600	2450921260	9580	9580	9580	9580	0
351	20240223	153500	2450921260	9580	9580	9580	9580	0
352	20240223	153400	2450921260	9580	9580	9580	9580	0
353	20240223	153300	2450921260	9580	9580	9580	9580	0
354	20240223	153200	2450921260	9580	9580	9580	9580	0
355	20240223	153100	2450921260	9580	9580	9580	9580	0
356	20240223	153000	2450921260	9580	9580	9580	9580	2655
357	20240223	152900	2425486360	9600	9600	9600	9600	0
358	20240223	152800	2425486360	9600	9600	9600	9600	0
359	20240223	152700	2425486360	9600	9600	9600	9600	0
360	20240223	152600	2425486360	9600	9600	9600	9600	0
361	20240223	152500	2425486360	9600	9600	9600	9600	0
362	20240223	152400	2425486360	9600	9600	9600	9600	0
363	20240223	152300	2425486360	9600	9600	9600	9600	0
364	20240223	152200	2425486360	9600	9600	9600	9600	0
365	20240223	152100	2425486360	9600	9600	9600	9600	0
366	20240223	152000	2425486360	9600	9600	9600	9600	0
367	20240223	151900	2425486360	9600	9520	9600	9460	4089
368	20240223	151800	2386653460	9540	9540	9550	9510	5082
369	20240223	151700	2338272910	9550	9620	9620	9550	963
370	20240223	151600	2329067400	9560	9560	9620	9560	412
371	20240223	151500	2325121210	9620	9580	9660	9550	660
372	20240223	151400	2318801840	9580	9620	9620	9550	392
373	20240223	151300	2315049530	9570	9530	9630	9520	637
374	20240223	151200	2308948350	9530	9660	9660	9510	4170
375	20240223	151100	2269230400	9580	9640	9740	9540	2206
376	20240223	151000	2248086380	9640	9590	9640	9560	1064
377	20240223	150900	2237869320	9550	9550	9610	9540	3533
378	20240223	150800	2204140100	9540	9560	9610	9540	2112
379	20240223	150700	2183968360	9560	9580	9610	9560	2971
380	20240223	150600	2155541620	9580	9600	9600	9580	1872
381	20240223	150500	2137595060	9610	9640	9640	9600	124
382	20240223	150400	2136404310	9610	9580	9640	9580	502
383	20240223	150300	2131587250	9590	9600	9600	9580	561
384	20240223	150200	2126209670	9600	9620	9640	9570	1141
385	20240223	150100	2115270040	9640	9650	9650	9620	66
386	20240223	150000	2114633770	9600	9600	9650	9590	1317
387	20240223	145900	2101986480	9600	9610	9650	9560	3959
388	20240223	145800	2064052290	9600	9650	9650	9600	6072
389	20240223	145700	2005630780	9630	9660	9660	9630	2110
390	20240223	145600	1985295810	9660	9670	9690	9650	3863
391	20240223	145500	1947957710	9690	9670	9690	9670	1559
392	20240223	145400	1932881900	9670	9690	9690	9670	202
393	20240223	145300	1930927600	9690	9670	9700	9670	129
394	20240223	145200	1929679990	9670	9690	9700	9660	756
395	20240223	145100	1922368550	9690	9690	9700	9680	319
396	20240223	145000	1919279560	9700	9690	9700	9680	152
397	20240223	144900	1917807330	9700	9690	9720	9680	2249
398	20240223	144800	1896014170	9700	9690	9730	9690	623
399	20240223	144700	1889973210	9730	9740	9740	9690	756
400	20240223	144600	1882646950	9690	9740	9740	9690	5752
401	20240223	144500	1826854610	9700	9740	9740	9700	2632
402	20240223	144400	1801305200	9740	9750	9750	9710	230
403	20240223	144300	1799071280	9720	9750	9750	9720	356
404	20240223	144200	1795609070	9750	9750	9750	9710	12
405	20240223	144100	1795492350	9750	9750	9750	9710	3006
406	20240223	144000	1766301600	9750	9740	9750	9720	892
407	20240223	143900	1757627820	9740	9750	9760	9730	63
408	20240223	143800	1757014280	9720	9740	9740	9720	254
409	20240223	143700	1754543740	9740	9740	9750	9740	85
410	20240223	143600	1753715300	9750	9740	9750	9740	18
411	20240223	143500	1753539900	9750	9750	9760	9720	513
412	20240223	143400	1748550650	9760	9750	9760	9750	1119
413	20240223	143300	1737640380	9730	9750	9750	9720	199
414	20240223	143200	1735705080	9730	9740	9750	9730	1226
415	20240223	143100	1723774980	9740	9750	9750	9740	447
416	20240223	143000	1719421000	9760	9750	9760	9750	118
417	20240223	142900	1718270490	9760	9750	9760	9750	92
418	20240223	142800	1717373400	9750	9750	9760	9750	12
419	20240223	142700	1717256340	9760	9760	9760	9740	319
420	20240223	142600	1714147970	9750	9760	9760	9750	17
421	20240223	142500	1713982140	9760	9750	9760	9750	43
422	20240223	142400	1713562700	9750	9740	9760	9740	321
423	20240223	142300	1710435890	9760	9750	9760	9750	301
424	20240223	142200	1707501130	9760	9750	9760	9750	789
425	20240223	142100	1699808290	9760	9760	9770	9760	106
426	20240223	142000	1698773720	9770	9760	9770	9750	90
427	20240223	141900	1697894760	9760	9760	9770	9760	184
428	20240223	141800	1696097660	9760	9770	9770	9760	21
429	20240223	141700	1695892650	9760	9760	9770	9760	123
430	20240223	141600	1694691550	9770	9770	9770	9770	75
431	20240223	141500	1693958800	9770	9780	9780	9770	378
432	20240223	141400	1690263390	9770	9760	9770	9760	182
433	20240223	141300	1688486490	9760	9750	9760	9740	656
434	20240223	141200	1682093480	9760	9740	9760	9740	655
435	20240223	141100	1675708430	9730	9740	9740	9730	187
436	20240223	141000	1673887750	9730	9740	9750	9730	176
437	20240223	140900	1672172980	9750	9740	9750	9730	135
438	20240223	140800	1670858230	9740	9740	9740	9720	17
439	20240223	140700	1670692790	9740	9740	9740	9740	4
440	20240223	140600	1670653830	9740	9740	9740	9720	120
441	20240223	140500	1669486120	9750	9750	9750	9750	8
442	20240223	140400	1669408120	9730	9750	9750	9720	17
443	20240223	140300	1669242750	9750	9750	9750	9750	7
444	20240223	140200	1669174500	9750	9750	9750	9750	5
445	20240223	140100	1669125750	9710	9730	9750	9710	3148
446	20240223	140000	1638534420	9730	9730	9750	9730	811
447	20240223	135900	1630642060	9740	9730	9760	9730	615
448	20240223	135800	1624657700	9730	9770	9770	9730	1140
449	20240223	135700	1613554010	9750	9770	9770	9750	540
450	20240223	135600	1608288350	9770	9770	9770	9750	207
451	20240223	135500	1606269210	9750	9760	9770	9750	534
452	20240223	135400	1601059550	9790	9790	9790	9750	59
453	20240223	135300	1600483330	9790	9810	9810	9760	3512
454	20240223	135200	1566156660	9790	9800	9810	9790	116
455	20240223	135100	1565019850	9800	9800	9800	9800	9
456	20240223	135000	1564931650	9790	9790	9790	9790	174
457	20240223	134900	1563228190	9790	9790	9790	9780	396
458	20240223	134800	1559354210	9790	9790	9790	9780	20
459	20240223	134700	1559158470	9790	9790	9790	9790	14
460	20240223	134600	1559021410	9790	9780	9790	9780	35
461	20240223	134500	1558678840	9790	9790	9790	9780	173
462	20240223	134400	1556985180	9790	9800	9800	9790	1025
463	20240223	134300	1546950400	9800	9800	9800	9790	37
464	20240223	134200	1546587870	9800	9800	9820	9800	207
465	20240223	134100	1544559210	9820	9820	9820	9800	11
466	20240223	134000	1544451310	9820	9820	9820	9820	15
467	20240223	133900	1544304010	9800	9820	9820	9800	9
468	20240223	133800	1544215770	9820	9800	9820	9800	263
469	20240223	133700	1541638290	9800	9820	9820	9800	58
470	20240223	133600	1541069850	9820	9800	9820	9800	7
471	20240223	133500	1541001210	9820	9780	9820	9780	390
472	20240223	133400	1537179530	9800	9800	9800	9800	1
473	20240223	133300	1537169730	9770	9790	9800	9770	1149
474	20240223	133200	1525930030	9780	9790	9790	9780	7
475	20240223	133100	1525861560	9770	9800	9800	9770	148
476	20240223	133000	1524414390	9780	9820	9820	9780	1240
477	20240223	132900	1512271340	9820	9810	9820	9800	584
478	20240223	132800	1506542270	9820	9830	9830	9810	117
479	20240223	132700	1505394390	9830	9810	9830	9800	2978
480	20240223	132600	1476208950	9810	9800	9830	9800	382
481	20240223	132500	1472462490	9800	9850	9850	9800	503
482	20240223	132400	1467532940	9800	9810	9850	9800	2566
483	20240223	132300	1442378990	9810	9830	9830	9810	4817
484	20240223	132200	1395115850	9850	9830	9850	9830	248
485	20240223	132100	1392677950	9820	9850	9850	9820	2013
486	20240223	132000	1372908100	9850	9840	9850	9830	2341
487	20240223	131900	1349894490	9850	9840	9850	9840	107
488	20240223	131800	1348840610	9840	9850	9850	9840	232
489	20240223	131700	1346557720	9840	9860	9870	9840	2199
490	20240223	131600	1324909870	9870	9870	9870	9870	0
491	20240223	131500	1324909870	9870	9850	9870	9850	17
492	20240223	131400	1324742320	9850	9870	9870	9850	70
493	20240223	131300	1324052710	9850	9860	9870	9850	1079
494	20240223	131200	1313423450	9860	9860	9870	9850	39
495	20240223	131100	1313038890	9850	9870	9870	9850	945
496	20240223	131000	1303721340	9870	9900	9900	9870	18
497	20240223	130900	1303543650	9860	9890	9890	9860	1085
498	20240223	130800	1292841900	9890	9880	9890	9860	54
499	20240223	130700	1292308740	9900	9900	9900	9900	18
500	20240223	130600	1292130540	9900	9890	9900	9860	2002
501	20240223	130500	1272359200	9890	9900	9900	9890	13
502	20240223	130400	1272230580	9890	9900	9900	9890	9
503	20240223	130300	1272141560	9900	9900	9900	9880	31
504	20240223	130200	1271834980	9870	9880	9880	9870	254
505	20240223	130100	1269327930	9900	9880	9900	9880	210
506	20240223	130000	1267253070	9900	9900	9900	9900	16
507	20240223	125900	1267094670	9900	9870	9900	9870	42
508	20240223	125800	1266679800	9900	9870	9900	9860	527
509	20240223	125700	1261479590	9870	9870	9870	9860	229
510	20240223	125600	1259219370	9860	9890	9900	9860	374
511	20240223	125500	1255526610	9870	9870	9870	9870	350
512	20240223	125400	1252072110	9890	9870	9890	9870	212
513	20240223	125300	1249979570	9890	9890	9890	9890	96
514	20240223	125200	1249030130	9890	9870	9890	9870	77
515	20240223	125100	1248270120	9860	9890	9890	9860	193
516	20240223	125000	1246366670	9880	9880	9890	9870	168
517	20240223	124900	1244705970	9890	9890	9890	9860	544
518	20240223	124800	1239339840	9890	9890	9890	9890	1
519	20240223	124700	1239329950	9890	9880	9890	9870	55
520	20240223	124600	1238786370	9900	9900	9900	9870	7375
521	20240223	124500	1165883070	9900	9910	9910	9890	258
522	20240223	124400	1163327940	9910	9920	9930	9900	352
523	20240223	124300	1159837450	9930	9900	9930	9890	332
524	20240223	124200	1156550610	9900	9920	9920	9890	331
525	20240223	124100	1153275060	9930	9920	9930	9890	2948
526	20240223	124000	1124093480	9950	9930	9960	9930	12
527	20240223	123900	1123974060	9940	9950	9960	9910	3665
528	20240223	123800	1087623260	9950	9970	9970	9940	19
529	20240223	123700	1087434260	9970	9970	9970	9970	11
530	20240223	123600	1087324590	9930	9970	9970	9930	376
531	20240223	123500	1083589980	9970	9950	9970	9940	164
532	20240223	123400	1081958780	9970	9950	9970	9950	15
533	20240223	123300	1081809370	9970	9970	9970	9970	13
534	20240223	123200	1081679760	9970	9970	9970	9950	23
535	20240223	123100	1081450600	9970	9970	9970	9970	8
536	20240223	123000	1081370840	9970	9970	9970	9960	12
537	20240223	122900	1081251210	9940	9970	9970	9940	76
538	20240223	122800	1080494880	9970	9960	9970	9960	12
539	20240223	122700	1080375250	9970	9960	9970	9960	9
540	20240223	122600	1080285600	9970	9970	9970	9970	10
541	20240223	122500	1080185900	9970	9970	9970	9960	16
542	20240223	122400	1080026440	9960	9960	9960	9960	104
543	20240223	122300	1078990600	9950	9960	9960	9940	133
544	20240223	122200	1077667190	9950	9950	9950	9950	86
545	20240223	122100	1076811490	9940	9940	9950	9940	8
546	20240223	122000	1076731910	9940	9940	9950	9930	27
547	20240223	121900	1076463520	9940	9940	9940	9940	2
548	20240223	121800	1076443640	9920	9920	9920	9920	7
549	20240223	121700	1076374200	9920	9920	9920	9920	0
550	20240223	121600	1076374200	9920	9930	9930	9920	109
551	20240223	121500	1075292880	9930	9940	9940	9930	1051
552	20240223	121400	1064856350	9940	9930	9940	9930	16
553	20240223	121300	1064697370	9930	9940	9940	9930	313
554	20240223	121200	1061586160	9940	9940	9940	9940	0
555	20240223	121100	1061586160	9940	9940	9940	9940	7
556	20240223	121000	1061516580	9940	9950	9990	9940	70
557	20240223	120900	1060820650	9940	9950	9990	9940	591
558	20240223	120800	1054945500	9950	9970	9970	9950	629
559	20240223	120700	1048680250	9970	9950	9970	9950	8
560	20240223	120600	1048600630	9940	9940	9940	9940	0
561	20240223	120500	1048600630	9940	9940	9940	9940	157
562	20240223	120400	1047040050	9940	9940	9940	9940	0
563	20240223	120300	1047040050	9940	9940	9940	9940	6
564	20240223	120200	1046980410	9950	9980	9980	9950	5053
565	20240223	120100	996665920	9970	9970	9970	9970	0
566	20240223	120000	996665920	9970	9970	9970	9970	7
567	20240223	115900	996596130	9970	9980	9980	9970	253
568	20240223	115800	994071380	9980	9980	9980	9980	394
569	20240223	115700	990139260	9980	9980	9980	9980	0
570	20240223	115600	990139260	9980	9980	9980	9980	7
571	20240223	115500	990069400	9980	9980	9980	9980	70
572	20240223	115400	989370800	9990	9980	9990	9970	448
573	20240223	115300	984900110	9990	9990	9990	9990	90
574	20240223	115200	984001010	9990	9990	9990	9990	50
575	20240223	115100	983501510	9980	9980	9980	9980	7
576	20240223	115000	983431650	9970	9970	9970	9970	0
577	20240223	114900	983431650	9970	9970	9970	9970	7
578	20240223	114800	983361860	9980	9980	9980	9980	58
579	20240223	114700	982783020	9970	9970	9970	9970	7
580	20240223	114600	982713230	9980	9980	9980	9980	32
581	20240223	114500	982393870	9980	9970	9980	9970	72
582	20240223	114400	981675380	9980	9990	9990	9980	294
583	20240223	114300	978739760	9970	9970	9970	9970	0
584	20240223	114200	978739760	9970	9980	9980	9970	479
585	20240223	114100	973963330	9970	9980	9980	9970	221
586	20240223	114000	971759200	9980	9980	9980	9980	6
587	20240223	113900	971699320	9980	9980	9980	9980	0
588	20240223	113800	971699320	9980	9980	9980	9980	7
589	20240223	113700	971629460	9980	9980	9980	9980	0
590	20240223	113600	971629460	9980	9980	9980	9980	6
591	20240223	113500	971569580	9990	9980	9990	9970	126
592	20240223	113400	970312040	9970	9980	9980	9970	85
593	20240223	113300	969464250	9980	9990	9990	9980	180
594	20240223	113200	967667620	9990	9990	9990	9990	119
595	20240223	113100	966478810	9990	9980	9990	9980	58
596	20240223	113000	965899930	9970	9970	9970	9970	0
597	20240223	112900	965899930	9970	9970	9970	9970	11
598	20240223	112800	965790260	9970	9970	9970	9970	0
599	20240223	112700	965790260	9970	9980	9980	9970	1007
600	20240223	112600	955745550	10000	9980	10000	9980	2
601	20240223	112500	955725570	9980	9980	9980	9980	463
602	20240223	112400	951104830	9970	9980	9980	9970	143
603	20240223	112300	949677750	9990	9980	9990	9980	6
604	20240223	112200	949617840	9970	9970	9970	9970	7
605	20240223	112100	949548050	9970	9980	9980	9970	112
606	20240223	112000	948430420	9980	9980	9980	9980	6
607	20240223	111900	948370540	9980	9980	9980	9980	89
608	20240223	111800	947482320	9990	9990	9990	9990	129
609	20240223	111700	946193610	10000	10000	10000	10000	0
610	20240223	111600	946193610	10000	10000	10000	10000	10
611	20240223	111500	946093610	10000	9990	10000	9990	8
612	20240223	111400	946013680	10000	10000	10000	10000	72
613	20240223	111300	945293680	10010	10000	10010	10000	206
614	20240223	111200	943232680	10000	10000	10000	10000	400
615	20240223	111100	939232680	9990	9990	9990	9980	107
616	20240223	111000	938163820	9990	9990	9990	9990	70
617	20240223	110900	937464520	9980	9980	9980	9980	106
618	20240223	110800	936406640	9980	9980	9980	9980	200
619	20240223	110700	934410640	9970	9970	9970	9970	0
620	20240223	110600	934410640	9970	10000	10000	9970	57
621	20240223	110500	933841100	10000	10000	10000	10000	0
622	20240223	110400	933841100	10000	9990	10000	9970	2417
623	20240223	110300	909740350	9990	9990	9990	9990	0
624	20240223	110200	909740350	9990	9990	9990	9990	7
625	20240223	110100	909670420	10010	10000	10010	10000	33
626	20240223	110000	909340120	10000	9980	10010	9980	312
627	20240223	105900	906219560	9980	9980	9980	9980	0
628	20240223	105800	906219560	9980	9990	9990	9980	547
629	20240223	105700	900758490	9980	9990	9990	9980	9
630	20240223	105600	900668640	9980	9980	9980	9980	39
631	20240223	105500	900279420	9980	9980	9980	9980	28
632	20240223	105400	899999980	9980	9990	9990	9980	290
633	20240223	105300	897104880	9990	9990	9990	9990	118
634	20240223	105200	895926060	9990	9990	9990	9990	51
635	20240223	105100	895416570	9990	9990	9990	9990	955
636	20240223	105000	885876120	10020	10020	10020	10020	3
637	20240223	104900	885846060	9990	9990	9990	9990	12
638	20240223	104800	885726180	9990	9990	9990	9990	825
639	20240223	104700	877484430	9990	10000	10000	9990	1162
640	20240223	104600	865874540	10020	10020	10020	10020	0
641	20240223	104500	865874540	10020	9980	10020	9980	7
642	20240223	104400	865804590	9980	9980	9980	9980	21
643	20240223	104300	865595010	9990	10000	10000	9990	1000
644	20240223	104200	855603700	10000	10000	10000	10000	78
645	20240223	104100	854823700	10000	10010	10010	10000	104
646	20240223	104000	853783160	10010	10010	10010	10010	3
647	20240223	103900	853753130	10020	10030	10030	10020	164
648	20240223	103800	852109010	10030	10020	10040	10020	131
649	20240223	103700	850795010	10020	10020	10020	10020	54
650	20240223	103600	850253930	10020	10020	10020	10020	63
651	20240223	103500	849622670	10030	10030	10030	10030	0
652	20240223	103400	849622670	10030	10030	10030	10030	11
653	20240223	103300	849512340	10070	10070	10070	10070	9
654	20240223	103200	849421710	10070	10070	10070	10070	0
655	20240223	103100	849421710	10070	10060	10080	10060	2282
656	20240223	103000	826439090	10070	10070	10070	10070	0
657	20240223	102900	826439090	10070	10070	10070	10070	0
658	20240223	102800	826439090	10070	10070	10070	10070	0
659	20240223	102700	826439090	10070	10070	10070	10070	0
660	20240223	102600	826439090	10070	10060	10070	10060	14
661	20240223	102500	826298240	10060	10060	10060	10060	48
662	20240223	102400	825815360	10060	10030	10060	10010	266
663	20240223	102300	823148800	10010	10010	10010	10010	0
664	20240223	102200	823148800	10010	10010	10010	10010	0
665	20240223	102100	823148800	10010	10010	10010	10010	0
666	20240223	102000	823148800	10010	10010	10010	10010	662
667	20240223	101900	816522180	10010	10010	10010	10010	299
668	20240223	101800	813529190	10010	10010	10010	10010	2
669	20240223	101700	813509170	10010	10020	10020	10010	953
670	20240223	101600	803966310	9990	9990	9990	9990	103
671	20240223	101500	802937340	9990	9990	9990	9990	30
672	20240223	101400	802637640	9990	10030	10040	9990	326
673	20240223	101300	799374300	10030	10030	10030	10030	1
674	20240223	101200	799364270	10030	10030	10030	10030	5
675	20240223	101100	799314120	10040	10040	10040	10040	0
676	20240223	101000	799314120	10040	10040	10040	10040	0
677	20240223	100900	799314120	10040	10040	10040	10040	50
678	20240223	100800	798812120	9990	10010	10010	9990	1500
679	20240223	100700	783821540	10010	10010	10010	10010	0
680	20240223	100600	783821540	10010	10020	10020	10010	171
681	20240223	100500	782108740	10020	10020	10020	10020	6
682	20240223	100400	782048620	10020	10030	10030	10020	151
683	20240223	100300	780534150	10040	10040	10040	10040	15
684	20240223	100200	780383550	10030	10030	10030	10030	1
685	20240223	100100	780373520	10050	10050	10050	10050	0
686	20240223	100000	780373520	10050	10050	10050	10050	0
687	20240223	095900	780373520	10050	10050	10050	10050	5
688	20240223	095800	780323270	10050	10040	10050	10030	521
689	20240223	095700	775096410	10030	10030	10030	10030	0
690	20240223	095600	775096410	10030	10030	10030	10030	33
691	20240223	095500	774765420	10030	10030	10030	10030	28
692	20240223	095400	774484580	10020	10020	10020	10020	100
693	20240223	095300	773482580	10020	10020	10020	10020	0
694	20240223	095200	773482580	10020	10020	10020	10020	0
695	20240223	095100	773482580	10020	10040	10040	10020	45
696	20240223	095000	773031600	10020	10020	10020	10020	17
697	20240223	094900	772861260	10020	10020	10020	10020	1020
698	20240223	094800	762640860	10020	10060	10060	10020	3743
699	20240223	094700	725129560	10020	10020	10020	10020	755
700	20240223	094600	717564460	9990	9940	9990	9940	884
701	20240223	094500	708738690	9980	9970	9980	9970	948
702	20240223	094400	699277670	9970	9990	9990	9930	575
703	20240223	094300	693533620	9900	9900	9970	9900	1245
704	20240223	094200	681126090	9910	9960	9960	9910	451
705	20240223	094100	676655270	9930	9930	9930	9930	0
706	20240223	094000	676655270	9930	9990	9990	9890	12245
707	20240223	093900	555319590	9940	9970	9970	9940	897
708	20240223	093800	546394470	9970	9970	9970	9970	96
709	20240223	093700	545437350	9970	9950	9970	9950	114
710	20240223	093600	544302770	9980	9980	9980	9950	1640
711	20240223	093500	527975480	9980	9970	9980	9960	60
712	20240223	093400	527377760	9970	9980	9980	9970	1601
713	20240223	093300	511413280	9980	9990	10000	9970	1505
714	20240223	093200	496397820	9990	9990	10000	9980	489
715	20240223	093100	491512230	10000	9990	10000	9990	1024
716	20240223	093000	481282360	10000	10000	10010	10000	510
717	20240223	092900	476182350	9990	9990	10010	9990	24
718	20240223	092800	475942380	9990	10010	10010	9990	137
719	20240223	092700	474572340	10010	10020	10020	10010	12
720	20240223	092600	474452210	10020	10020	10020	10020	51
721	20240223	092500	473941190	10020	10020	10020	10020	34
722	20240223	092400	473600510	10000	9960	10000	9960	536
723	20240223	092300	468242200	9960	10010	10010	9960	8224
724	20240223	092200	386132830	10000	10010	10010	10000	4140
725	20240223	092100	344729260	10000	10030	10030	10000	800
726	20240223	092000	336722760	10030	10050	10050	10030	20
727	20240223	091900	336521960	10040	10000	10040	10000	1158
728	20240223	091800	324918620	10000	10010	10020	10000	1763
729	20240223	091700	307272970	10000	10030	10030	9990	6048
730	20240223	091600	246768680	10040	10080	10080	10020	4410
731	20240223	091500	202434420	10080	10100	10100	10080	1525
732	20240223	091400	187053460	10120	10120	10120	10120	100
733	20240223	091300	186041460	10130	10090	10130	10090	515
734	20240223	091200	180845070	10090	10080	10130	10080	1009
735	20240223	091100	170656550	10070	10070	10070	10070	12
736	20240223	091000	170535710	10100	10110	10110	10100	31
737	20240223	090900	170222400	10050	10110	10110	10050	3585
738	20240223	090800	134149550	10110	10080	10110	10080	67
739	20240223	090700	133474160	10080	10140	10140	10080	1804
740	20240223	090600	115240720	10130	10160	10160	10120	2064
741	20240223	090500	94341780	10190	10190	10190	10180	1633
742	20240223	090400	77701960	10240	10240	10240	10240	100
743	20240223	090300	76677960	10240	10240	10240	10240	5
744	20240223	090200	76626760	10160	10150	10190	10110	1385
745	20240223	090100	62588570	10150	10260	10260	10150	2237
746	20240223	090000	39752410	10260	10240	10300	10240	3881