KissMeData/456070/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	215400	24081599020	19890	19890	19890	19890	34473
3	20250224	215300	24081599020	19890	19890	19890	19890	0
4	20250224	215200	24081599020	19890	19890	19890	19890	0
5	20250224	215100	24081599020	19890	19890	19890	19890	0
6	20250224	215000	24081599020	19890	19890	19890	19890	0
7	20250224	214900	24081599020	19890	19890	19890	19890	0
8	20250224	214800	24081599020	19890	19890	19890	19890	0
9	20250224	214700	24081599020	19890	19890	19890	19890	0
10	20250224	214600	24081599020	19890	19890	19890	19890	0
11	20250224	214500	24081599020	19890	19890	19890	19890	0
12	20250224	214400	24081599020	19890	19890	19890	19890	0
13	20250224	214300	24081599020	19890	19890	19890	19890	0
14	20250224	214200	24081599020	19890	19890	19890	19890	0
15	20250224	214100	24081599020	19890	19890	19890	19890	0
16	20250224	214000	24081599020	19890	19890	19890	19890	0
17	20250224	213900	24081599020	19890	19890	19890	19890	0
18	20250224	213800	24081599020	19890	19890	19890	19890	0
19	20250224	213700	24081599020	19890	19890	19890	19890	0
20	20250224	213600	24081599020	19890	19890	19890	19890	0
21	20250224	213500	24081599020	19890	19890	19890	19890	0
22	20250224	213400	24081599020	19890	19890	19890	19890	0
23	20250224	213300	24081599020	19890	19890	19890	19890	0
24	20250224	213200	24081599020	19890	19890	19890	19890	0
25	20250224	213100	24081599020	19890	19890	19890	19890	0
26	20250224	213000	24081599020	19890	19890	19890	19890	0
27	20250224	212900	24081599020	19890	19890	19890	19890	0
28	20250224	212800	24081599020	19890	19890	19890	19890	0
29	20250224	212700	24081599020	19890	19890	19890	19890	0
30	20250224	212600	24081599020	19890	19890	19890	19890	0
31	20250224	212500	24081599020	19890	19890	19890	19890	0
32	20250224	212400	24081599020	19890	19890	19890	19890	34473
33	20250224	212300	24081599020	19890	19890	19890	19890	0
34	20250224	212200	24081599020	19890	19890	19890	19890	0
35	20250224	212100	24081599020	19890	19890	19890	19890	0
36	20250224	212000	24081599020	19890	19890	19890	19890	0
37	20250224	211900	24081599020	19890	19890	19890	19890	0
38	20250224	211800	24081599020	19890	19890	19890	19890	0
39	20250224	211700	24081599020	19890	19890	19890	19890	0
40	20250224	211600	24081599020	19890	19890	19890	19890	0
41	20250224	211500	24081599020	19890	19890	19890	19890	0
42	20250224	211400	24081599020	19890	19890	19890	19890	0
43	20250224	211300	24081599020	19890	19890	19890	19890	0
44	20250224	211200	24081599020	19890	19890	19890	19890	0
45	20250224	211100	24081599020	19890	19890	19890	19890	0
46	20250224	211000	24081599020	19890	19890	19890	19890	0
47	20250224	210900	24081599020	19890	19890	19890	19890	0
48	20250224	210800	24081599020	19890	19890	19890	19890	0
49	20250224	210700	24081599020	19890	19890	19890	19890	0
50	20250224	210600	24081599020	19890	19890	19890	19890	0
51	20250224	210500	24081599020	19890	19890	19890	19890	0
52	20250224	210400	24081599020	19890	19890	19890	19890	0
53	20250224	210300	24081599020	19890	19890	19890	19890	0
54	20250224	210200	24081599020	19890	19890	19890	19890	0
55	20250224	210100	24081599020	19890	19890	19890	19890	0
56	20250224	210000	24081599020	19890	19890	19890	19890	0
57	20250224	205900	24081599020	19890	19890	19890	19890	0
58	20250224	205800	24081599020	19890	19890	19890	19890	0
59	20250224	205700	24081599020	19890	19890	19890	19890	0
60	20250224	205600	24081599020	19890	19890	19890	19890	0
61	20250224	205500	24081599020	19890	19890	19890	19890	0
62	20250224	205400	24081599020	19890	19890	19890	19890	34473
63	20250224	205300	24081599020	19890	19890	19890	19890	0
64	20250224	205200	24081599020	19890	19890	19890	19890	0
65	20250224	205100	24081599020	19890	19890	19890	19890	0
66	20250224	205000	24081599020	19890	19890	19890	19890	0
67	20250224	204900	24081599020	19890	19890	19890	19890	0
68	20250224	204800	24081599020	19890	19890	19890	19890	0
69	20250224	204700	24081599020	19890	19890	19890	19890	0
70	20250224	204600	24081599020	19890	19890	19890	19890	0
71	20250224	204500	24081599020	19890	19890	19890	19890	0
72	20250224	204400	24081599020	19890	19890	19890	19890	0
73	20250224	204300	24081599020	19890	19890	19890	19890	0
74	20250224	204200	24081599020	19890	19890	19890	19890	0
75	20250224	204100	24081599020	19890	19890	19890	19890	0
76	20250224	204000	24081599020	19890	19890	19890	19890	0
77	20250224	203900	24081599020	19890	19890	19890	19890	0
78	20250224	203800	24081599020	19890	19890	19890	19890	0
79	20250224	203700	24081599020	19890	19890	19890	19890	0
80	20250224	203600	24081599020	19890	19890	19890	19890	0
81	20250224	203500	24081599020	19890	19890	19890	19890	0
82	20250224	203400	24081599020	19890	19890	19890	19890	0
83	20250224	203300	24081599020	19890	19890	19890	19890	0
84	20250224	203200	24081599020	19890	19890	19890	19890	0
85	20250224	203100	24081599020	19890	19890	19890	19890	0
86	20250224	203000	24081599020	19890	19890	19890	19890	0
87	20250224	202900	24081599020	19890	19890	19890	19890	0
88	20250224	202800	24081599020	19890	19890	19890	19890	0
89	20250224	202700	24081599020	19890	19890	19890	19890	0
90	20250224	202600	24081599020	19890	19890	19890	19890	0
91	20250224	202500	24081599020	19890	19890	19890	19890	0
92	20250224	202400	24081599020	19890	19890	19890	19890	34473
93	20250224	202300	24081599020	19890	19890	19890	19890	0
94	20250224	202200	24081599020	19890	19890	19890	19890	0
95	20250224	202100	24081599020	19890	19890	19890	19890	0
96	20250224	202000	24081599020	19890	19890	19890	19890	0
97	20250224	201900	24081599020	19890	19890	19890	19890	0
98	20250224	201800	24081599020	19890	19890	19890	19890	0
99	20250224	201700	24081599020	19890	19890	19890	19890	0
100	20250224	201600	24081599020	19890	19890	19890	19890	0
101	20250224	201500	24081599020	19890	19890	19890	19890	0
102	20250224	201400	24081599020	19890	19890	19890	19890	0
103	20250224	201300	24081599020	19890	19890	19890	19890	0
104	20250224	201200	24081599020	19890	19890	19890	19890	0
105	20250224	201100	24081599020	19890	19890	19890	19890	0
106	20250224	201000	24081599020	19890	19890	19890	19890	0
107	20250224	200900	24081599020	19890	19890	19890	19890	0
108	20250224	200800	24081599020	19890	19890	19890	19890	0
109	20250224	200700	24081599020	19890	19890	19890	19890	0
110	20250224	200600	24081599020	19890	19890	19890	19890	0
111	20250224	200500	24081599020	19890	19890	19890	19890	0
112	20250224	200400	24081599020	19890	19890	19890	19890	0
113	20250224	200300	24081599020	19890	19890	19890	19890	0
114	20250224	200200	24081599020	19890	19890	19890	19890	0
115	20250224	200100	24081599020	19890	19890	19890	19890	0
116	20250224	200000	24081599020	19890	19890	19890	19890	0
117	20250224	195900	24081599020	19890	19890	19890	19890	0
118	20250224	195800	24081599020	19890	19890	19890	19890	0
119	20250224	195700	24081599020	19890	19890	19890	19890	0
120	20250224	195600	24081599020	19890	19890	19890	19890	0
121	20250224	195500	24081599020	19890	19890	19890	19890	0
122	20250224	195400	24081599020	19890	19890	19890	19890	34473
123	20250224	195300	24081599020	19890	19890	19890	19890	0
124	20250224	195200	24081599020	19890	19890	19890	19890	0
125	20250224	195100	24081599020	19890	19890	19890	19890	0
126	20250224	195000	24081599020	19890	19890	19890	19890	0
127	20250224	194900	24081599020	19890	19890	19890	19890	0
128	20250224	194800	24081599020	19890	19890	19890	19890	0
129	20250224	194700	24081599020	19890	19890	19890	19890	0
130	20250224	194600	24081599020	19890	19890	19890	19890	0
131	20250224	194500	24081599020	19890	19890	19890	19890	0
132	20250224	194400	24081599020	19890	19890	19890	19890	0
133	20250224	194300	24081599020	19890	19890	19890	19890	0
134	20250224	194200	24081599020	19890	19890	19890	19890	0
135	20250224	194100	24081599020	19890	19890	19890	19890	0
136	20250224	194000	24081599020	19890	19890	19890	19890	0
137	20250224	193900	24081599020	19890	19890	19890	19890	0
138	20250224	193800	24081599020	19890	19890	19890	19890	0
139	20250224	193700	24081599020	19890	19890	19890	19890	0
140	20250224	193600	24081599020	19890	19890	19890	19890	0
141	20250224	193500	24081599020	19890	19890	19890	19890	0
142	20250224	193400	24081599020	19890	19890	19890	19890	0
143	20250224	193300	24081599020	19890	19890	19890	19890	0
144	20250224	193200	24081599020	19890	19890	19890	19890	0
145	20250224	193100	24081599020	19890	19890	19890	19890	0
146	20250224	193000	24081599020	19890	19890	19890	19890	0
147	20250224	192900	24081599020	19890	19890	19890	19890	0
148	20250224	192800	24081599020	19890	19890	19890	19890	0
149	20250224	192700	24081599020	19890	19890	19890	19890	0
150	20250224	192600	24081599020	19890	19890	19890	19890	0
151	20250224	192500	24081599020	19890	19890	19890	19890	0
152	20250224	192400	24081599020	19890	19890	19890	19890	34473
153	20250224	192300	24081599020	19890	19890	19890	19890	0
154	20250224	192200	24081599020	19890	19890	19890	19890	0
155	20250224	192100	24081599020	19890	19890	19890	19890	0
156	20250224	192000	24081599020	19890	19890	19890	19890	0
157	20250224	191900	24081599020	19890	19890	19890	19890	0
158	20250224	191800	24081599020	19890	19890	19890	19890	0
159	20250224	191700	24081599020	19890	19890	19890	19890	0
160	20250224	191600	24081599020	19890	19890	19890	19890	0
161	20250224	191500	24081599020	19890	19890	19890	19890	0
162	20250224	191400	24081599020	19890	19890	19890	19890	0
163	20250224	191300	24081599020	19890	19890	19890	19890	0
164	20250224	191200	24081599020	19890	19890	19890	19890	0
165	20250224	191100	24081599020	19890	19890	19890	19890	0
166	20250224	191000	24081599020	19890	19890	19890	19890	0
167	20250224	190900	24081599020	19890	19890	19890	19890	0
168	20250224	190800	24081599020	19890	19890	19890	19890	0
169	20250224	190700	24081599020	19890	19890	19890	19890	0
170	20250224	190600	24081599020	19890	19890	19890	19890	0
171	20250224	190500	24081599020	19890	19890	19890	19890	0
172	20250224	190400	24081599020	19890	19890	19890	19890	0
173	20250224	190300	24081599020	19890	19890	19890	19890	0
174	20250224	190200	24081599020	19890	19890	19890	19890	0
175	20250224	190100	24081599020	19890	19890	19890	19890	0
176	20250224	190000	24081599020	19890	19890	19890	19890	0
177	20250224	185900	24081599020	19890	19890	19890	19890	0
178	20250224	185800	24081599020	19890	19890	19890	19890	0
179	20250224	185700	24081599020	19890	19890	19890	19890	0
180	20250224	185600	24081599020	19890	19890	19890	19890	0
181	20250224	185500	24081599020	19890	19890	19890	19890	0
182	20250224	185400	24081599020	19890	19890	19890	19890	34473
183	20250224	185300	24081599020	19890	19890	19890	19890	0
184	20250224	185200	24081599020	19890	19890	19890	19890	0
185	20250224	185100	24081599020	19890	19890	19890	19890	0
186	20250224	185000	24081599020	19890	19890	19890	19890	0
187	20250224	184900	24081599020	19890	19890	19890	19890	0
188	20250224	184800	24081599020	19890	19890	19890	19890	0
189	20250224	184700	24081599020	19890	19890	19890	19890	0
190	20250224	184600	24081599020	19890	19890	19890	19890	0
191	20250224	184500	24081599020	19890	19890	19890	19890	0
192	20250224	184400	24081599020	19890	19890	19890	19890	0
193	20250224	184300	24081599020	19890	19890	19890	19890	0
194	20250224	184200	24081599020	19890	19890	19890	19890	0
195	20250224	184100	24081599020	19890	19890	19890	19890	0
196	20250224	184000	24081599020	19890	19890	19890	19890	0
197	20250224	183900	24081599020	19890	19890	19890	19890	0
198	20250224	183800	24081599020	19890	19890	19890	19890	0
199	20250224	183700	24081599020	19890	19890	19890	19890	0
200	20250224	183600	24081599020	19890	19890	19890	19890	0
201	20250224	183500	24081599020	19890	19890	19890	19890	0
202	20250224	183400	24081599020	19890	19890	19890	19890	0
203	20250224	183300	24081599020	19890	19890	19890	19890	0
204	20250224	183200	24081599020	19890	19890	19890	19890	0
205	20250224	183100	24081599020	19890	19890	19890	19890	0
206	20250224	183000	24081599020	19890	19890	19890	19890	0
207	20250224	182900	24081599020	19890	19890	19890	19890	0
208	20250224	182800	24081599020	19890	19890	19890	19890	0
209	20250224	182700	24081599020	19890	19890	19890	19890	0
210	20250224	182600	24081599020	19890	19890	19890	19890	0
211	20250224	182500	24081599020	19890	19890	19890	19890	0
212	20250224	182400	24081599020	19890	19890	19890	19890	34473
213	20250224	182300	24081599020	19890	19890	19890	19890	0
214	20250224	182200	24081599020	19890	19890	19890	19890	0
215	20250224	182100	24081599020	19890	19890	19890	19890	0
216	20250224	182000	24081599020	19890	19890	19890	19890	0
217	20250224	181900	24081599020	19890	19890	19890	19890	0
218	20250224	181800	24081599020	19890	19890	19890	19890	0
219	20250224	181700	24081599020	19890	19890	19890	19890	0
220	20250224	181600	24081599020	19890	19890	19890	19890	0
221	20250224	181500	24081599020	19890	19890	19890	19890	0
222	20250224	181400	24081599020	19890	19890	19890	19890	0
223	20250224	181300	24081599020	19890	19890	19890	19890	0
224	20250224	181200	24081599020	19890	19890	19890	19890	0
225	20250224	181100	24081599020	19890	19890	19890	19890	0
226	20250224	181000	24081599020	19890	19890	19890	19890	0
227	20250224	180900	24081599020	19890	19890	19890	19890	0
228	20250224	180800	24081599020	19890	19890	19890	19890	0
229	20250224	180700	24081599020	19890	19890	19890	19890	0
230	20250224	180600	24081599020	19890	19890	19890	19890	0
231	20250224	180500	24081599020	19890	19890	19890	19890	0
232	20250224	180400	24081599020	19890	19890	19890	19890	0
233	20250224	180300	24081599020	19890	19890	19890	19890	0
234	20250224	180200	24081599020	19890	19890	19890	19890	0
235	20250224	180100	24081599020	19890	19890	19890	19890	0
236	20250224	180000	24081599020	19890	19890	19890	19890	0
237	20250224	175900	24081599020	19890	19890	19890	19890	0
238	20250224	175800	24081599020	19890	19890	19890	19890	0
239	20250224	175700	24081599020	19890	19890	19890	19890	0
240	20250224	175600	24081599020	19890	19890	19890	19890	0
241	20250224	175500	24081599020	19890	19890	19890	19890	0
242	20250224	175400	24081599020	19890	19890	19890	19890	34473
243	20250224	175300	24081599020	19890	19890	19890	19890	0
244	20250224	175200	24081599020	19890	19890	19890	19890	0
245	20250224	175100	24081599020	19890	19890	19890	19890	0
246	20250224	175000	24081599020	19890	19890	19890	19890	0
247	20250224	174900	24081599020	19890	19890	19890	19890	0
248	20250224	174800	24081599020	19890	19890	19890	19890	0
249	20250224	174700	24081599020	19890	19890	19890	19890	0
250	20250224	174600	24081599020	19890	19890	19890	19890	0
251	20250224	174500	24081599020	19890	19890	19890	19890	0
252	20250224	174400	24081599020	19890	19890	19890	19890	0
253	20250224	174300	24081599020	19890	19890	19890	19890	0
254	20250224	174200	24081599020	19890	19890	19890	19890	0
255	20250224	174100	24081599020	19890	19890	19890	19890	0
256	20250224	174000	24081599020	19890	19890	19890	19890	0
257	20250224	173900	24081599020	19890	19890	19890	19890	0
258	20250224	173800	24081599020	19890	19890	19890	19890	0
259	20250224	173700	24081599020	19890	19890	19890	19890	0
260	20250224	173600	24081599020	19890	19890	19890	19890	0
261	20250224	173500	24081599020	19890	19890	19890	19890	0
262	20250224	173400	24081599020	19890	19890	19890	19890	0
263	20250224	173300	24081599020	19890	19890	19890	19890	0
264	20250224	173200	24081599020	19890	19890	19890	19890	0
265	20250224	173100	24081599020	19890	19890	19890	19890	0
266	20250224	173000	24081599020	19890	19890	19890	19890	0
267	20250224	172900	24081599020	19890	19890	19890	19890	0
268	20250224	172800	24081599020	19890	19890	19890	19890	0
269	20250224	172700	24081599020	19890	19890	19890	19890	0
270	20250224	172600	24081599020	19890	19890	19890	19890	0
271	20250224	172500	24081599020	19890	19890	19890	19890	0
272	20250224	172400	24081599020	19890	19890	19890	19890	34473
273	20250224	172300	24081599020	19890	19890	19890	19890	0
274	20250224	172200	24081599020	19890	19890	19890	19890	0
275	20250224	172100	24081599020	19890	19890	19890	19890	0
276	20250224	172000	24081599020	19890	19890	19890	19890	0
277	20250224	171900	24081599020	19890	19890	19890	19890	0
278	20250224	171800	24081599020	19890	19890	19890	19890	0
279	20250224	171700	24081599020	19890	19890	19890	19890	0
280	20250224	171600	24081599020	19890	19890	19890	19890	0
281	20250224	171500	24081599020	19890	19890	19890	19890	0
282	20250224	171400	24081599020	19890	19890	19890	19890	0
283	20250224	171300	24081599020	19890	19890	19890	19890	0
284	20250224	171200	24081599020	19890	19890	19890	19890	0
285	20250224	171100	24081599020	19890	19890	19890	19890	0
286	20250224	171000	24081599020	19890	19890	19890	19890	0
287	20250224	170900	24081599020	19890	19890	19890	19890	0
288	20250224	170800	24081599020	19890	19890	19890	19890	0
289	20250224	170700	24081599020	19890	19890	19890	19890	0
290	20250224	170600	24081599020	19890	19890	19890	19890	0
291	20250224	170500	24081599020	19890	19890	19890	19890	0
292	20250224	170400	24081599020	19890	19890	19890	19890	0
293	20250224	170300	24081599020	19890	19890	19890	19890	0
294	20250224	170200	24081599020	19890	19890	19890	19890	0
295	20250224	170100	24081599020	19890	19890	19890	19890	0
296	20250224	170000	24081599020	19890	19890	19890	19890	0
297	20250224	165900	24081599020	19890	19890	19890	19890	0
298	20250224	165800	24081599020	19890	19890	19890	19890	0
299	20250224	165700	24081599020	19890	19890	19890	19890	0
300	20250224	165600	24081599020	19890	19890	19890	19890	0
301	20250224	165500	24081599020	19890	19890	19890	19890	0
302	20250224	165400	24081599020	19890	19890	19890	19890	34473
303	20250224	165300	24081599020	19890	19890	19890	19890	0
304	20250224	165200	24081599020	19890	19890	19890	19890	0
305	20250224	165100	24081599020	19890	19890	19890	19890	0
306	20250224	165000	24081599020	19890	19890	19890	19890	0
307	20250224	164900	24081599020	19890	19890	19890	19890	0
308	20250224	164800	24081599020	19890	19890	19890	19890	0
309	20250224	164700	24081599020	19890	19890	19890	19890	0
310	20250224	164600	24081599020	19890	19890	19890	19890	0
311	20250224	164500	24081599020	19890	19890	19890	19890	0
312	20250224	164400	24081599020	19890	19890	19890	19890	0
313	20250224	164300	24081599020	19890	19890	19890	19890	0
314	20250224	164200	24081599020	19890	19890	19890	19890	0
315	20250224	164100	24081599020	19890	19890	19890	19890	0
316	20250224	164000	24081599020	19890	19890	19890	19890	0
317	20250224	163900	24081599020	19890	19890	19890	19890	0
318	20250224	163800	24081599020	19890	19890	19890	19890	0
319	20250224	163700	24081599020	19890	19890	19890	19890	0
320	20250224	163600	24081599020	19890	19890	19890	19890	0
321	20250224	163500	24081599020	19890	19890	19890	19890	0
322	20250224	163400	24081599020	19890	19890	19890	19890	0
323	20250224	163300	24081599020	19890	19890	19890	19890	0
324	20250224	163200	24081599020	19890	19890	19890	19890	0
325	20250224	163100	24081599020	19890	19890	19890	19890	0
326	20250224	163000	24081599020	19890	19890	19890	19890	0
327	20250224	162900	24081599020	19890	19890	19890	19890	0
328	20250224	162800	24081599020	19890	19890	19890	19890	0
329	20250224	162700	24081599020	19890	19890	19890	19890	0
330	20250224	162600	24081599020	19890	19890	19890	19890	0
331	20250224	162500	24081599020	19890	19890	19890	19890	0
332	20250224	162400	24081599020	19890	19890	19890	19890	34473
333	20250224	162300	24081599020	19890	19890	19890	19890	0
334	20250224	162200	24081599020	19890	19890	19890	19890	0
335	20250224	162100	24081599020	19890	19890	19890	19890	0
336	20250224	162000	24081599020	19890	19890	19890	19890	0
337	20250224	161900	24081599020	19890	19890	19890	19890	0
338	20250224	161800	24081599020	19890	19890	19890	19890	0
339	20250224	161700	24081599020	19890	19890	19890	19890	0
340	20250224	161600	24081599020	19890	19890	19890	19890	0
341	20250224	161500	24081599020	19890	19890	19890	19890	0
342	20250224	161400	24081599020	19890	19890	19890	19890	0
343	20250224	161300	24081599020	19890	19890	19890	19890	0
344	20250224	161200	24081599020	19890	19890	19890	19890	0
345	20250224	161100	24081599020	19890	19890	19890	19890	0
346	20250224	161000	24081599020	19890	19890	19890	19890	0
347	20250224	160900	24081599020	19890	19890	19890	19890	0
348	20250224	160800	24081599020	19890	19890	19890	19890	0
349	20250224	160700	24081599020	19890	19890	19890	19890	0
350	20250224	160600	24081599020	19890	19890	19890	19890	0
351	20250224	160500	24081599020	19890	19890	19890	19890	0
352	20250224	160400	24081599020	19890	19890	19890	19890	0
353	20250224	160300	24081599020	19890	19890	19890	19890	0
354	20250224	160200	24081599020	19890	19890	19890	19890	0
355	20250224	160100	24081599020	19890	19890	19890	19890	0
356	20250224	160000	24081599020	19890	19890	19890	19890	0
357	20250224	155900	24081599020	19890	19890	19890	19890	0
358	20250224	155800	24081599020	19890	19890	19890	19890	0
359	20250224	155700	24081599020	19890	19890	19890	19890	0
360	20250224	155600	24081599020	19890	19890	19890	19890	0
361	20250224	155500	24081599020	19890	19890	19890	19890	0
362	20250224	155400	24081599020	19890	19890	19890	19890	34473
363	20250224	155300	24081599020	19890	19890	19890	19890	0
364	20250224	155200	24081599020	19890	19890	19890	19890	0
365	20250224	155100	24081599020	19890	19890	19890	19890	0
366	20250224	155000	24081599020	19890	19890	19890	19890	0
367	20250224	154900	24081599020	19890	19890	19890	19890	0
368	20250224	154800	24081599020	19890	19890	19890	19890	0
369	20250224	154700	24081599020	19890	19890	19890	19890	0
370	20250224	154600	24081599020	19890	19890	19890	19890	0
371	20250224	154500	24081599020	19890	19890	19890	19890	0
372	20250224	154400	24081599020	19890	19890	19890	19890	0
373	20250224	154300	24081599020	19890	19890	19890	19890	0
374	20250224	154200	24081599020	19890	19890	19890	19890	0
375	20250224	154100	24081599020	19890	19890	19890	19890	0
376	20250224	154000	24081599020	19890	19890	19890	19890	0
377	20250224	153900	24081599020	19890	19890	19890	19890	0
378	20250224	153800	24081599020	19890	19890	19890	19890	0
379	20250224	153700	24081599020	19890	19890	19890	19890	0
380	20250224	153600	24081599020	19890	19890	19890	19890	0
381	20250224	153500	24081599020	19890	19890	19890	19890	0
382	20250224	153400	24081599020	19890	19890	19890	19890	0
383	20250224	153300	24081599020	19890	19890	19890	19890	0
384	20250224	153200	24081599020	19890	19890	19890	19890	0
385	20250224	153100	24081599020	19890	19890	19890	19890	0
386	20250224	153000	24081599020	19890	19890	19890	19890	34473
387	20250224	152900	23395931050	19960	19960	19960	19960	0
388	20250224	152800	23395931050	19960	19960	19960	19960	0
389	20250224	152700	23395931050	19960	19960	19960	19960	0
390	20250224	152600	23395931050	19960	19960	19960	19960	0
391	20250224	152500	23395931050	19960	19960	19960	19960	0
392	20250224	152400	23395931050	19960	19960	19960	19960	0
393	20250224	152300	23395931050	19960	19960	19960	19960	0
394	20250224	152200	23395931050	19960	19960	19960	19960	0
395	20250224	152100	23395931050	19960	19960	19960	19960	0
396	20250224	152000	23395931050	19960	19960	19960	19960	0
397	20250224	151900	23395931050	19960	20000	20050	19960	14327
398	20250224	151800	23109715040	20000	19990	20050	19990	3329
399	20250224	151700	23043152930	20000	20050	20050	20000	4810
400	20250224	151600	22946926480	20050	20000	20050	20000	1032
401	20250224	151500	22926259080	20050	20000	20050	20000	2315
402	20250224	151400	22879944780	20000	20050	20050	20000	740
403	20250224	151300	22865144480	20000	20000	20050	20000	2045
404	20250224	151200	22824240480	20000	20000	20050	20000	1091
405	20250224	151100	22802409030	20000	20000	20050	20000	2206
406	20250224	151000	22758276430	20000	20050	20050	20000	320
407	20250224	150900	22751864280	20050	20050	20050	20000	1676
408	20250224	150800	22718288630	20050	20000	20050	20000	439
409	20250224	150700	22709498330	20050	20000	20050	20000	854
410	20250224	150600	22692382530	20000	20000	20050	20000	1187
411	20250224	150500	22668625830	20000	20000	20050	20000	813
412	20250224	150400	22652365780	20050	20000	20050	19990	2660
413	20250224	150300	22599163990	20000	20000	20050	19990	1629
414	20250224	150200	22566582830	20000	19990	20050	19990	711
415	20250224	150100	22552363920	19990	20000	20000	19990	2707
416	20250224	150000	22498242480	20000	20000	20050	20000	2273
417	20250224	145900	22452778030	20000	20050	20050	20000	2498
418	20250224	145800	22402795030	20050	20000	20050	20000	1197
419	20250224	145700	22378821030	20050	20050	20050	20000	347
420	20250224	145600	22371869980	20000	20050	20050	20000	105
421	20250224	145500	22369769380	20000	20000	20050	20000	1291
422	20250224	145400	22343941430	20000	20050	20050	20000	184
423	20250224	145300	22340259580	20050	20000	20050	20000	803
424	20250224	145200	22324167530	20050	20050	20050	20050	1454
425	20250224	145100	22295014830	20050	20050	20050	20000	1796
426	20250224	145000	22259034930	20050	20000	20050	20000	2175
427	20250224	144900	22215532380	20050	20050	20100	20050	3534
428	20250224	144800	22144675180	20050	20050	20050	20050	101
429	20250224	144700	22142650130	20050	20100	20100	20050	1011
430	20250224	144600	22122364180	20050	20050	20100	20050	197
431	20250224	144500	22118412880	20100	20100	20100	20050	720
432	20250224	144400	22103944080	20100	20150	20150	20100	1533
433	20250224	144300	22073130380	20100	20150	20150	20100	1816
434	20250224	144200	22036602930	20100	20150	20150	20100	337
435	20250224	144100	22029814030	20150	20100	20150	20100	893
436	20250224	144000	22011834280	20100	20100	20100	20050	2318
437	20250224	143900	21965246180	20100	20100	20100	20100	336
438	20250224	143800	21958492580	20100	20150	20150	20100	69
439	20250224	143700	21957103380	20150	20200	20200	20100	219
440	20250224	143600	21952691580	20100	20100	20200	20100	2004
441	20250224	143500	21912377730	20150	20100	20150	20100	1817
442	20250224	143400	21875773730	20100	20100	20150	20100	405
443	20250224	143300	21867633030	20100	20150	20150	20100	1675
444	20250224	143200	21833938930	20150	20200	20200	20150	1632
445	20250224	143100	21801052080	20200	20150	20200	20150	328
446	20250224	143000	21794439580	20200	20200	20200	20150	290
447	20250224	142900	21788590580	20200	20150	20200	20150	1329
448	20250224	142800	21761811030	20150	20150	20200	20150	1116
449	20250224	142700	21739323430	20150	20150	20200	20150	1518
450	20250224	142600	21708735280	20150	20150	20150	20150	187
451	20250224	142500	21704967230	20150	20150	20150	20100	1896
452	20250224	142400	21666789230	20150	20150	20200	20100	1860
453	20250224	142300	21629305730	20150	20150	20200	20100	2792
454	20250224	142200	21573026330	20150	20150	20200	20150	1981
455	20250224	142100	21533093030	20150	20150	20150	20100	1097
456	20250224	142000	21510988530	20150	20150	20150	20100	1947
457	20250224	141900	21471767580	20100	20100	20150	20050	1310
458	20250224	141800	21445432880	20100	20100	20100	20050	332
459	20250224	141700	21438766930	20050	20050	20050	20000	651
460	20250224	141600	21425719580	20050	20050	20100	20050	2394
461	20250224	141500	21377718330	20100	20100	20100	20050	596
462	20250224	141400	21365748530	20050	20100	20100	20050	273
463	20250224	141300	21360269180	20100	20100	20100	20050	1166
464	20250224	141200	21336833230	20100	20100	20100	20050	318
465	20250224	141100	21330441530	20050	20050	20050	20050	267
466	20250224	141000	21325088180	20050	20050	20050	20050	981
467	20250224	140900	21305419130	20050	20000	20050	20000	882
468	20250224	140800	21287760080	20000	19990	20000	19990	84
469	20250224	140700	21286080420	20000	19990	20000	19990	241
470	20250224	140600	21281262740	19990	19980	19990	19980	103
471	20250224	140500	21279204780	19980	20000	20000	19980	1343
472	20250224	140400	21252361710	19990	19990	20000	19990	151
473	20250224	140300	21249342850	19990	20000	20000	19990	533
474	20250224	140200	21238687520	20000	20000	20000	20000	362
475	20250224	140100	21231447520	20000	20000	20000	20000	166
476	20250224	140000	21228127520	19990	20050	20050	19990	608
477	20250224	135900	21215965030	20050	20050	20050	20000	1089
478	20250224	135800	21194170780	20000	20050	20050	20000	1397
479	20250224	135700	21166161180	20050	20000	20050	20000	30
480	20250224	135600	21165560880	20000	20000	20000	20000	1868
481	20250224	135500	21128200880	20000	20000	20000	20000	180
482	20250224	135400	21124600880	20000	20000	20000	20000	455
483	20250224	135300	21115500880	20000	20000	20050	20000	2271
484	20250224	135200	21070080830	20000	20000	20000	20000	250
485	20250224	135100	21065080830	20000	20000	20050	20000	181
486	20250224	135000	21061457280	20050	20000	20050	20000	995
487	20250224	134900	21041552230	20000	20000	20000	20000	269
488	20250224	134800	21036172230	20000	20050	20050	20000	222
489	20250224	134700	21031731880	20000	20050	20050	20000	466
490	20250224	134600	21022399380	20050	20050	20050	20050	246
491	20250224	134500	21017467080	20050	20050	20050	20050	246
492	20250224	134400	21012534780	20000	20000	20050	20000	521
493	20250224	134300	21002099780	20000	20050	20100	20000	1173
494	20250224	134200	20978552330	20050	20050	20050	20000	583
495	20250224	134100	20966863430	20000	20000	20050	20000	323
496	20250224	134000	20960403180	20000	20000	20050	20000	120
497	20250224	133900	20958002530	20050	20050	20050	20000	1422
498	20250224	133800	20929510530	20050	20050	20050	20000	432
499	20250224	133700	20920856930	20050	20000	20050	20000	11
500	20250224	133600	20920636630	20050	19990	20050	19990	559
501	20250224	133500	20909455220	19990	19970	19990	19970	318
502	20250224	133400	20903103880	19970	19980	19980	19950	362
503	20250224	133300	20895878520	19980	19960	19980	19950	427
504	20250224	133200	20887355900	19960	19940	19960	19940	449
505	20250224	133100	20878395450	19920	19920	19920	19920	466
506	20250224	133000	20869112730	19910	19920	19920	19910	417
507	20250224	132900	20860807160	19920	19920	19920	19920	1230
508	20250224	132800	20836305560	19910	19930	19930	19910	3666
509	20250224	132700	20763267170	19930	19940	19940	19930	1010
510	20250224	132600	20743130190	19940	19930	19940	19930	317
511	20250224	132500	20736812110	19930	19950	19950	19930	1887
512	20250224	132400	20699182370	19950	19970	19970	19950	896
513	20250224	132300	20681296120	19970	19990	19990	19970	2316
514	20250224	132200	20635015340	19990	20000	20000	19990	1242
515	20250224	132100	20610180760	20000	20000	20050	20000	214
516	20250224	132000	20605900510	20000	20050	20050	20000	509
517	20250224	131900	20595720460	20050	20050	20050	20050	30
518	20250224	131800	20595118960	20000	20050	20050	20000	654
519	20250224	131700	20582016110	20000	20000	20050	20000	1592
520	20250224	131600	20550123410	20000	20050	20050	20000	143
521	20250224	131500	20547259010	20050	20050	20100	20050	1231
522	20250224	131400	20522577360	20050	20050	20100	20000	358
523	20250224	131300	20515399310	20000	20050	20050	20000	1253
524	20250224	131200	20490277060	20050	20050	20100	20000	1365
525	20250224	131100	20462926410	20050	20000	20100	20000	349
526	20250224	131000	20455928110	20000	20000	20050	20000	2163
527	20250224	130900	20412568060	20000	20000	20000	20000	204
528	20250224	130800	20408488060	19990	19990	20000	19990	696
529	20250224	130700	20394570220	20000	20000	20000	20000	96
530	20250224	130600	20392650220	20000	20000	20000	19990	44
531	20250224	130500	20391770360	19990	20000	20000	19990	55
532	20250224	130400	20390670610	20050	19970	20050	19960	91
533	20250224	130300	20388853280	19960	20000	20000	19960	247
534	20250224	130200	20383923120	19960	19990	20000	19960	1443
535	20250224	130100	20355099480	19990	20050	20050	19990	711
536	20250224	130000	20340880900	20050	20050	20050	20000	319
537	20250224	125900	20334485200	20050	20050	20050	20050	2332
538	20250224	125800	20287728600	20000	20000	20000	20000	41
539	20250224	125700	20286908600	20000	20000	20000	20000	378
540	20250224	125600	20279348600	19990	19990	19990	19990	304
541	20250224	125500	20273271640	19960	19920	19960	19920	115
542	20250224	125400	20270978040	19920	19950	19980	19920	223
543	20250224	125300	20266525780	19980	19960	19980	19920	3427
544	20250224	125200	20198225710	19950	19940	19950	19940	397
545	20250224	125100	20190309230	19940	19950	19950	19940	816
546	20250224	125000	20174030390	19990	19940	19990	19940	463
547	20250224	124900	20164788230	19960	19960	19960	19930	849
548	20250224	124800	20147848750	19950	19960	19960	19950	636
549	20250224	124700	20135155360	19960	19920	19990	19920	120
550	20250224	124600	20132760540	19920	19920	19950	19920	724
551	20250224	124500	20118331340	19920	19920	19940	19910	41
552	20250224	124400	20117514590	19910	19920	19950	19900	1864
553	20250224	124300	20080395990	19930	19940	19940	19910	1700
554	20250224	124200	20046521450	19940	20000	20050	19940	5001
555	20250224	124100	19946641610	20000	20000	20050	20000	1093
556	20250224	124000	19924781560	20000	20050	20050	20000	1568
557	20250224	123900	19893417060	20050	20000	20050	20000	326
558	20250224	123800	19886889160	20050	20050	20050	20000	2813
559	20250224	123700	19830489860	20050	20050	20100	20050	1083
560	20250224	123600	19808775660	20050	20050	20100	20050	508
561	20250224	123500	19798590010	20100	20050	20100	20050	455
562	20250224	123400	19789449460	20050	20100	20100	20050	110
563	20250224	123300	19787239860	20050	20100	20100	20050	274
564	20250224	123200	19781734210	20100	20100	20100	20050	547
565	20250224	123100	19770745510	20100	20150	20150	20050	572
566	20250224	123000	19759248910	20100	20100	20150	20050	268
567	20250224	122900	19753861810	20100	20100	20100	20050	1777
568	20250224	122800	19718144160	20100	20050	20100	20050	874
569	20250224	122700	19700614560	20050	20050	20050	20000	3007
570	20250224	122600	19640324260	20050	20100	20100	20050	2036
571	20250224	122500	19599403910	20100	20050	20100	20050	559
572	20250224	122400	19588182960	20100	20100	20100	20050	1035
573	20250224	122300	19567380060	20050	20050	20050	20050	246
574	20250224	122200	19562447760	20050	20050	20100	20050	7
575	20250224	122100	19562307310	20100	20050	20100	20050	399
576	20250224	122000	19554292410	20050	20050	20100	20000	296
577	20250224	121900	19548359010	20050	20050	20050	20000	2301
578	20250224	121800	19502227460	20050	20000	20050	20000	317
579	20250224	121700	19495883660	20000	20100	20100	20000	627
580	20250224	121600	19483299710	20100	20050	20100	20050	1086
581	20250224	121500	19461505160	20050	20050	20100	20050	867
582	20250224	121400	19444105960	20100	20050	20100	20050	578
583	20250224	121300	19432489710	20100	20100	20100	20050	1501
584	20250224	121200	19402324860	20100	20050	20100	20050	201
585	20250224	121100	19398291110	20100	20100	20100	20050	973
586	20250224	121000	19378772960	20100	20100	20100	20100	623
587	20250224	120900	19366250660	20050	20100	20100	20050	960
588	20250224	120800	19346998960	20100	20100	20100	20000	951
589	20250224	120700	19327937710	20050	20000	20050	20000	1552
590	20250224	120600	19296820460	20000	20000	20050	20000	1719
591	20250224	120500	19262370960	20050	19950	20050	19950	576
592	20250224	120400	19250853440	19970	19970	20000	19960	2817
593	20250224	120300	19194607860	19980	19970	19990	19970	238
594	20250224	120200	19189853070	19970	19970	19970	19970	189
595	20250224	120100	19186078740	19970	19970	20000	19960	681
596	20250224	120000	19172469330	19970	19990	19990	19970	916
597	20250224	115900	19154176510	19990	19990	20000	19970	1433
598	20250224	115800	19125551810	19990	20050	20050	19990	2515
599	20250224	115700	19075226260	20050	19990	20050	19990	4117
600	20250224	115600	18992771440	19930	19970	20000	19910	5853
601	20250224	115500	18875817680	19970	19930	19970	19930	803
602	20250224	115400	18859801920	19930	19880	19970	19840	1497
603	20250224	115300	18829971640	19840	19860	19860	19840	2041
604	20250224	115200	18789462620	19860	19870	19890	19850	965
605	20250224	115100	18770294870	19850	19850	19860	19850	477
606	20250224	115000	18760825530	19850	19870	19870	19850	464
607	20250224	114900	18751614580	19850	19850	19860	19850	1118
608	20250224	114800	18729420920	19850	19860	19890	19850	477
609	20250224	114700	18719950550	19850	19850	19860	19840	1092
610	20250224	114600	18698273570	19850	19870	19890	19850	1673
611	20250224	114500	18665043290	19860	19850	19870	19850	863
612	20250224	114400	18647904510	19850	19850	19890	19850	502
613	20250224	114300	18637939710	19850	19850	19890	19850	2221
614	20250224	114200	18593852760	19850	19860	19890	19850	458
615	20250224	114100	18584760590	19860	19860	19870	19860	637
616	20250224	114000	18572107160	19860	19910	19910	19860	1595
617	20250224	113900	18540382410	19910	19920	19930	19900	426
618	20250224	113800	18531903080	19910	19910	19940	19910	609
619	20250224	113700	18519773330	19920	19920	19920	19910	895
620	20250224	113600	18501951780	19920	19910	19930	19910	672
621	20250224	113500	18488567770	19910	19910	19920	19880	618
622	20250224	113400	18476269070	19900	19880	19910	19880	1095
623	20250224	113300	18454489750	19870	19840	19870	19830	1218
624	20250224	113200	18430309940	19840	19810	19870	19810	735
625	20250224	113100	18415739840	19810	19830	19870	19810	2969
626	20250224	113000	18356886100	19830	19860	19860	19830	3073
627	20250224	112900	18295893600	19860	19870	19870	19860	1523
628	20250224	112800	18265643780	19870	19910	19940	19860	3161
629	20250224	112700	18202808030	19900	19860	19950	19860	669
630	20250224	112600	18189504090	19900	19850	19900	19850	1602
631	20250224	112500	18157699480	19850	19860	19870	19850	695
632	20250224	112400	18143897770	19860	19920	19920	19850	9822
633	20250224	112300	17948652950	19920	19930	19950	19920	730
634	20250224	112200	17934108860	19930	19920	20000	19920	1306
635	20250224	112100	17908078670	19920	19920	20000	19920	475
636	20250224	112000	17898614400	19920	19930	20000	19910	3080
637	20250224	111900	17837236970	19930	20000	20000	19930	17775
638	20250224	111800	17482579590	19990	20000	20000	19990	824
639	20250224	111700	17466100040	20000	20000	20050	20000	1240
640	20250224	111600	17441294990	20000	20050	20050	20000	998
641	20250224	111500	17421323440	20050	20050	20100	20050	1048
642	20250224	111400	17400293040	20050	20050	20100	20050	3002
643	20250224	111300	17339972590	20100	20000	20100	20000	901
644	20250224	111200	17321914540	20050	19980	20050	19980	1028
645	20250224	111100	17301335770	19990	19970	20050	19970	1034
646	20250224	111000	17280672850	19970	19970	19990	19970	1148
647	20250224	110900	17257746540	19970	19980	20000	19970	628
648	20250224	110800	17245204610	19970	19970	19980	19970	484
649	20250224	110700	17235539090	19970	19950	20000	19950	456
650	20250224	110600	17226438270	19950	19930	20000	19930	506
651	20250224	110500	17216345440	19960	19930	19960	19930	1555
652	20250224	110400	17185349720	19940	19920	19940	19920	1494
653	20250224	110300	17155582400	19920	19920	19930	19900	1321
654	20250224	110200	17129280290	19920	19930	19930	19910	2364
655	20250224	110100	17082174730	19930	20000	20050	19930	7176
656	20250224	110000	16938831240	20000	20000	20100	20000	855
657	20250224	105900	16921711090	20000	20050	20100	20000	3149
658	20250224	105800	16858600790	20050	20050	20100	20000	1543
659	20250224	105700	16827641590	20050	20050	20100	20000	2112
660	20250224	105600	16785283490	20050	20100	20100	20000	1511
661	20250224	105500	16754993190	20050	20050	20050	20000	1142
662	20250224	105400	16732126390	20050	20000	20050	20000	1330
663	20250224	105300	16705479740	20050	20000	20050	20000	715
664	20250224	105200	16691167440	20000	20000	20050	20000	431
665	20250224	105100	16682547240	20000	20050	20100	20000	2173
666	20250224	105000	16639002840	20100	20100	20100	20050	530
667	20250224	104900	16628366140	20050	20100	20150	20050	2831
668	20250224	104800	16571521040	20050	20050	20100	20050	706
669	20250224	104700	16557353490	20100	20000	20100	20000	1570
670	20250224	104600	16525919390	20050	20000	20100	20000	1136
671	20250224	104500	16503167890	20000	20100	20100	20000	1330
672	20250224	104400	16476514140	20000	20100	20100	20000	1902
673	20250224	104300	16438413790	20050	19960	20050	19950	2767
674	20250224	104200	16383016910	19990	19920	19990	19920	1952
675	20250224	104100	16344041180	19920	19890	19960	19890	2883
676	20250224	104000	16286609610	19890	19920	19920	19890	1421
677	20250224	103900	16258328270	19900	19910	19950	19900	1592
678	20250224	103800	16226629640	19910	19920	19970	19910	2679
679	20250224	103700	16173209920	19920	19870	19970	19870	1785
680	20250224	103600	16137662330	19870	19840	19950	19840	1739
681	20250224	103500	16103050870	19840	19800	19900	19800	6766
682	20250224	103400	15968960690	19800	19880	19890	19800	7863
683	20250224	103300	15812885160	19880	19910	19920	19880	2385
684	20250224	103200	15765426830	19910	19910	19940	19880	4858
685	20250224	103100	15668759890	19910	19950	19980	19910	2691
686	20250224	103000	15615103370	19940	19930	19990	19910	3422
687	20250224	102900	15546868030	19940	19900	19940	19870	6292
688	20250224	102800	15421677470	19910	19960	19960	19870	16585
689	20250224	102700	15091506900	19960	19980	19980	19950	9295
690	20250224	102600	14905993290	19980	19990	20000	19970	5312
691	20250224	102500	14799859050	19990	20000	20050	19980	3809
692	20250224	102400	14723700170	20000	20050	20050	20000	5310
693	20250224	102300	14617441320	20050	20050	20100	20050	951
694	20250224	102200	14598365520	20050	20050	20100	20050	597
695	20250224	102100	14586390670	20050	20050	20100	20050	3667
696	20250224	102000	14512829220	20050	20050	20100	20050	1662
697	20250224	101900	14479478420	20050	20050	20100	20050	1372
698	20250224	101800	14451966070	20100	20050	20100	20050	1395
699	20250224	101700	14423966370	20050	20050	20100	20050	1423
700	20250224	101600	14395423420	20050	20050	20150	20050	2587
701	20250224	101500	14343511620	20100	20100	20150	20050	3047
702	20250224	101400	14282187270	20050	20050	20100	20000	1869
703	20250224	101300	14244655220	20000	20100	20100	20000	4128
704	20250224	101200	14161893720	20050	20000	20100	20000	1109
705	20250224	101100	14139682170	20000	20100	20150	20000	5655
706	20250224	101000	14026214920	20100	20050	20150	20000	3986
707	20250224	100900	13946177870	20000	20050	20100	20000	2085
708	20250224	100800	13904405170	20100	20000	20100	19990	4644
709	20250224	100700	13811344350	20000	20000	20050	19990	3441
710	20250224	100600	13742476220	20000	20050	20100	19990	4057
711	20250224	100500	13661262770	20000	20000	20100	19960	14471
712	20250224	100400	13371875900	20000	20050	20150	20000	20389
713	20250224	100300	12963665700	20050	20100	20150	20050	14926
714	20250224	100200	12663948650	20100	20150	20150	20050	11951
715	20250224	100100	12423792450	20100	20150	20250	20100	7044
716	20250224	100000	12281924100	20150	20250	20350	20100	13803
717	20250224	095900	12003510350	20250	20300	20350	20200	19850
718	20250224	095800	11601614050	20300	20400	20400	20300	26024
719	20250224	095700	11071891700	20450	20500	20500	20400	2230
720	20250224	095600	11026297950	20500	20500	20500	20450	742
721	20250224	095500	11011113800	20450	20500	20500	20450	2148
722	20250224	095400	10967176400	20500	20500	20550	20450	4247
723	20250224	095300	10880184900	20550	20600	20650	20500	2425
724	20250224	095200	10830302450	20650	20600	20650	20550	2466
725	20250224	095100	10779466800	20550	20550	20600	20450	4856
726	20250224	095000	10679750000	20550	20500	20550	20400	23299
727	20250224	094900	10202748700	20550	20600	20600	20500	17813
728	20250224	094800	9837075150	20550	20650	20650	20550	7757
729	20250224	094700	9677323850	20650	20650	20700	20600	1672
730	20250224	094600	9642838850	20700	20650	20700	20600	1146
731	20250224	094500	9619201400	20650	20600	20650	20600	1905
732	20250224	094400	9579895100	20600	20700	20700	20600	838
733	20250224	094300	9562593400	20600	20650	20700	20600	1808
734	20250224	094200	9525253650	20650	20650	20700	20600	3450
735	20250224	094100	9453967850	20700	20650	20750	20600	2076
736	20250224	094000	9411075650	20750	20750	20750	20650	1451
737	20250224	093900	9381028550	20700	20650	20750	20600	7244
738	20250224	093800	9231252100	20650	20700	20700	20600	1725
739	20250224	093700	9195659000	20650	20650	20700	20600	3715
740	20250224	093600	9119053850	20700	20700	20750	20650	2543
741	20250224	093500	9066400750	20750	20650	20750	20600	2398
742	20250224	093400	9016826950	20700	20650	20700	20600	2204
743	20250224	093300	8971298150	20700	20700	20700	20600	4537
744	20250224	093200	8877599800	20650	20800	20850	20650	7766
745	20250224	093100	8716742400	20800	20750	20850	20750	3890
746	20250224	093000	8635825350	20800	20750	20850	20700	2327
747	20250224	092900	8587458100	20750	20750	20800	20700	2154
748	20250224	092800	8542772650	20750	20750	20750	20700	1203
749	20250224	092700	8517841200	20750	20700	20800	20600	6024
750	20250224	092600	8393014600	20600	20750	20800	20600	14299
751	20250224	092500	8097420500	20750	20850	20900	20750	6708
752	20250224	092400	7957941750	20850	20850	20900	20750	7206
753	20250224	092300	7807857850	20850	20800	20850	20800	4926
754	20250224	092200	7705337200	20800	20750	20850	20750	3316
755	20250224	092100	7636454450	20800	20850	20850	20750	1639
756	20250224	092000	7602402750	20800	20850	20950	20800	15626
757	20250224	091900	7276556750	20850	20800	20950	20800	6443
758	20250224	091800	7142010850	20850	20800	20850	20750	3779
759	20250224	091700	7063441050	20800	20800	20800	20750	2113
760	20250224	091600	7019544800	20750	20700	20800	20700	4451
761	20250224	091500	6927179600	20750	20950	20950	20700	16695
762	20250224	091400	6579465350	20950	20850	20950	20800	10167
763	20250224	091300	6366960700	20850	20950	20950	20800	15425
764	20250224	091200	6044643350	20950	20900	20950	20800	9422
765	20250224	091100	5848011700	20850	20550	20950	20550	25306
766	20250224	091000	5322370400	20550	20650	20650	20550	6701
767	20250224	090900	5184437900	20600	20700	20750	20600	21656
768	20250224	090800	4737162800	20700	20700	20750	20650	6329
769	20250224	090700	4606251950	20650	20750	20800	20600	13284
770	20250224	090600	4331310500	20800	20550	20800	20550	14785
771	20250224	090500	4025775050	20550	20600	20650	20550	10601
772	20250224	090400	3807441650	20650	20650	20650	20500	26211
773	20250224	090300	3268067950	20600	20650	20750	20600	13077
774	20250224	090200	2998183800	20700	20750	20800	20600	29547
775	20250224	090100	2386591800	20750	20750	20850	20700	20862
776	20250224	090000	1953828550	20800	21000	21050	20700	89127