KissMeData/461300/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	215600	202346780	13850	13850	13850	13850	368
3	20250224	215500	202346780	13850	13850	13850	13850	0
4	20250224	215400	202346780	13850	13850	13850	13850	0
5	20250224	215300	202346780	13850	13850	13850	13850	0
6	20250224	215200	202346780	13850	13850	13850	13850	0
7	20250224	215100	202346780	13850	13850	13850	13850	0
8	20250224	215000	202346780	13850	13850	13850	13850	0
9	20250224	214900	202346780	13850	13850	13850	13850	0
10	20250224	214800	202346780	13850	13850	13850	13850	0
11	20250224	214700	202346780	13850	13850	13850	13850	0
12	20250224	214600	202346780	13850	13850	13850	13850	0
13	20250224	214500	202346780	13850	13850	13850	13850	0
14	20250224	214400	202346780	13850	13850	13850	13850	0
15	20250224	214300	202346780	13850	13850	13850	13850	0
16	20250224	214200	202346780	13850	13850	13850	13850	0
17	20250224	214100	202346780	13850	13850	13850	13850	0
18	20250224	214000	202346780	13850	13850	13850	13850	0
19	20250224	213900	202346780	13850	13850	13850	13850	0
20	20250224	213800	202346780	13850	13850	13850	13850	0
21	20250224	213700	202346780	13850	13850	13850	13850	0
22	20250224	213600	202346780	13850	13850	13850	13850	0
23	20250224	213500	202346780	13850	13850	13850	13850	0
24	20250224	213400	202346780	13850	13850	13850	13850	0
25	20250224	213300	202346780	13850	13850	13850	13850	0
26	20250224	213200	202346780	13850	13850	13850	13850	0
27	20250224	213100	202346780	13850	13850	13850	13850	0
28	20250224	213000	202346780	13850	13850	13850	13850	0
29	20250224	212900	202346780	13850	13850	13850	13850	0
30	20250224	212800	202346780	13850	13850	13850	13850	0
31	20250224	212700	202346780	13850	13850	13850	13850	0
32	20250224	212600	202346780	13850	13850	13850	13850	368
33	20250224	212500	202346780	13850	13850	13850	13850	0
34	20250224	212400	202346780	13850	13850	13850	13850	0
35	20250224	212300	202346780	13850	13850	13850	13850	0
36	20250224	212200	202346780	13850	13850	13850	13850	0
37	20250224	212100	202346780	13850	13850	13850	13850	0
38	20250224	212000	202346780	13850	13850	13850	13850	0
39	20250224	211900	202346780	13850	13850	13850	13850	0
40	20250224	211800	202346780	13850	13850	13850	13850	0
41	20250224	211700	202346780	13850	13850	13850	13850	0
42	20250224	211600	202346780	13850	13850	13850	13850	0
43	20250224	211500	202346780	13850	13850	13850	13850	0
44	20250224	211400	202346780	13850	13850	13850	13850	0
45	20250224	211300	202346780	13850	13850	13850	13850	0
46	20250224	211200	202346780	13850	13850	13850	13850	0
47	20250224	211100	202346780	13850	13850	13850	13850	0
48	20250224	211000	202346780	13850	13850	13850	13850	0
49	20250224	210900	202346780	13850	13850	13850	13850	0
50	20250224	210800	202346780	13850	13850	13850	13850	0
51	20250224	210700	202346780	13850	13850	13850	13850	0
52	20250224	210600	202346780	13850	13850	13850	13850	0
53	20250224	210500	202346780	13850	13850	13850	13850	0
54	20250224	210400	202346780	13850	13850	13850	13850	0
55	20250224	210300	202346780	13850	13850	13850	13850	0
56	20250224	210200	202346780	13850	13850	13850	13850	0
57	20250224	210100	202346780	13850	13850	13850	13850	0
58	20250224	210000	202346780	13850	13850	13850	13850	0
59	20250224	205900	202346780	13850	13850	13850	13850	0
60	20250224	205800	202346780	13850	13850	13850	13850	0
61	20250224	205700	202346780	13850	13850	13850	13850	0
62	20250224	205600	202346780	13850	13850	13850	13850	368
63	20250224	205500	202346780	13850	13850	13850	13850	0
64	20250224	205400	202346780	13850	13850	13850	13850	0
65	20250224	205300	202346780	13850	13850	13850	13850	0
66	20250224	205200	202346780	13850	13850	13850	13850	0
67	20250224	205100	202346780	13850	13850	13850	13850	0
68	20250224	205000	202346780	13850	13850	13850	13850	0
69	20250224	204900	202346780	13850	13850	13850	13850	0
70	20250224	204800	202346780	13850	13850	13850	13850	0
71	20250224	204700	202346780	13850	13850	13850	13850	0
72	20250224	204600	202346780	13850	13850	13850	13850	0
73	20250224	204500	202346780	13850	13850	13850	13850	0
74	20250224	204400	202346780	13850	13850	13850	13850	0
75	20250224	204300	202346780	13850	13850	13850	13850	0
76	20250224	204200	202346780	13850	13850	13850	13850	0
77	20250224	204100	202346780	13850	13850	13850	13850	0
78	20250224	204000	202346780	13850	13850	13850	13850	0
79	20250224	203900	202346780	13850	13850	13850	13850	0
80	20250224	203800	202346780	13850	13850	13850	13850	0
81	20250224	203700	202346780	13850	13850	13850	13850	0
82	20250224	203600	202346780	13850	13850	13850	13850	0
83	20250224	203500	202346780	13850	13850	13850	13850	0
84	20250224	203400	202346780	13850	13850	13850	13850	0
85	20250224	203300	202346780	13850	13850	13850	13850	0
86	20250224	203200	202346780	13850	13850	13850	13850	0
87	20250224	203100	202346780	13850	13850	13850	13850	0
88	20250224	203000	202346780	13850	13850	13850	13850	0
89	20250224	202900	202346780	13850	13850	13850	13850	0
90	20250224	202800	202346780	13850	13850	13850	13850	0
91	20250224	202700	202346780	13850	13850	13850	13850	0
92	20250224	202600	202346780	13850	13850	13850	13850	368
93	20250224	202500	202346780	13850	13850	13850	13850	0
94	20250224	202400	202346780	13850	13850	13850	13850	0
95	20250224	202300	202346780	13850	13850	13850	13850	0
96	20250224	202200	202346780	13850	13850	13850	13850	0
97	20250224	202100	202346780	13850	13850	13850	13850	0
98	20250224	202000	202346780	13850	13850	13850	13850	0
99	20250224	201900	202346780	13850	13850	13850	13850	0
100	20250224	201800	202346780	13850	13850	13850	13850	0
101	20250224	201700	202346780	13850	13850	13850	13850	0
102	20250224	201600	202346780	13850	13850	13850	13850	0
103	20250224	201500	202346780	13850	13850	13850	13850	0
104	20250224	201400	202346780	13850	13850	13850	13850	0
105	20250224	201300	202346780	13850	13850	13850	13850	0
106	20250224	201200	202346780	13850	13850	13850	13850	0
107	20250224	201100	202346780	13850	13850	13850	13850	0
108	20250224	201000	202346780	13850	13850	13850	13850	0
109	20250224	200900	202346780	13850	13850	13850	13850	0
110	20250224	200800	202346780	13850	13850	13850	13850	0
111	20250224	200700	202346780	13850	13850	13850	13850	0
112	20250224	200600	202346780	13850	13850	13850	13850	0
113	20250224	200500	202346780	13850	13850	13850	13850	0
114	20250224	200400	202346780	13850	13850	13850	13850	0
115	20250224	200300	202346780	13850	13850	13850	13850	0
116	20250224	200200	202346780	13850	13850	13850	13850	0
117	20250224	200100	202346780	13850	13850	13850	13850	0
118	20250224	200000	202346780	13850	13850	13850	13850	0
119	20250224	195900	202346780	13850	13850	13850	13850	0
120	20250224	195800	202346780	13850	13850	13850	13850	0
121	20250224	195700	202346780	13850	13850	13850	13850	0
122	20250224	195600	202346780	13850	13850	13850	13850	368
123	20250224	195500	202346780	13850	13850	13850	13850	0
124	20250224	195400	202346780	13850	13850	13850	13850	0
125	20250224	195300	202346780	13850	13850	13850	13850	0
126	20250224	195200	202346780	13850	13850	13850	13850	0
127	20250224	195100	202346780	13850	13850	13850	13850	0
128	20250224	195000	202346780	13850	13850	13850	13850	0
129	20250224	194900	202346780	13850	13850	13850	13850	0
130	20250224	194800	202346780	13850	13850	13850	13850	0
131	20250224	194700	202346780	13850	13850	13850	13850	0
132	20250224	194600	202346780	13850	13850	13850	13850	0
133	20250224	194500	202346780	13850	13850	13850	13850	0
134	20250224	194400	202346780	13850	13850	13850	13850	0
135	20250224	194300	202346780	13850	13850	13850	13850	0
136	20250224	194200	202346780	13850	13850	13850	13850	0
137	20250224	194100	202346780	13850	13850	13850	13850	0
138	20250224	194000	202346780	13850	13850	13850	13850	0
139	20250224	193900	202346780	13850	13850	13850	13850	0
140	20250224	193800	202346780	13850	13850	13850	13850	0
141	20250224	193700	202346780	13850	13850	13850	13850	0
142	20250224	193600	202346780	13850	13850	13850	13850	0
143	20250224	193500	202346780	13850	13850	13850	13850	0
144	20250224	193400	202346780	13850	13850	13850	13850	0
145	20250224	193300	202346780	13850	13850	13850	13850	0
146	20250224	193200	202346780	13850	13850	13850	13850	0
147	20250224	193100	202346780	13850	13850	13850	13850	0
148	20250224	193000	202346780	13850	13850	13850	13850	0
149	20250224	192900	202346780	13850	13850	13850	13850	0
150	20250224	192800	202346780	13850	13850	13850	13850	0
151	20250224	192700	202346780	13850	13850	13850	13850	0
152	20250224	192600	202346780	13850	13850	13850	13850	368
153	20250224	192500	202346780	13850	13850	13850	13850	0
154	20250224	192400	202346780	13850	13850	13850	13850	0
155	20250224	192300	202346780	13850	13850	13850	13850	0
156	20250224	192200	202346780	13850	13850	13850	13850	0
157	20250224	192100	202346780	13850	13850	13850	13850	0
158	20250224	192000	202346780	13850	13850	13850	13850	0
159	20250224	191900	202346780	13850	13850	13850	13850	0
160	20250224	191800	202346780	13850	13850	13850	13850	0
161	20250224	191700	202346780	13850	13850	13850	13850	0
162	20250224	191600	202346780	13850	13850	13850	13850	0
163	20250224	191500	202346780	13850	13850	13850	13850	0
164	20250224	191400	202346780	13850	13850	13850	13850	0
165	20250224	191300	202346780	13850	13850	13850	13850	0
166	20250224	191200	202346780	13850	13850	13850	13850	0
167	20250224	191100	202346780	13850	13850	13850	13850	0
168	20250224	191000	202346780	13850	13850	13850	13850	0
169	20250224	190900	202346780	13850	13850	13850	13850	0
170	20250224	190800	202346780	13850	13850	13850	13850	0
171	20250224	190700	202346780	13850	13850	13850	13850	0
172	20250224	190600	202346780	13850	13850	13850	13850	0
173	20250224	190500	202346780	13850	13850	13850	13850	0
174	20250224	190400	202346780	13850	13850	13850	13850	0
175	20250224	190300	202346780	13850	13850	13850	13850	0
176	20250224	190200	202346780	13850	13850	13850	13850	0
177	20250224	190100	202346780	13850	13850	13850	13850	0
178	20250224	190000	202346780	13850	13850	13850	13850	0
179	20250224	185900	202346780	13850	13850	13850	13850	0
180	20250224	185800	202346780	13850	13850	13850	13850	0
181	20250224	185700	202346780	13850	13850	13850	13850	0
182	20250224	185600	202346780	13850	13850	13850	13850	368
183	20250224	185500	202346780	13850	13850	13850	13850	0
184	20250224	185400	202346780	13850	13850	13850	13850	0
185	20250224	185300	202346780	13850	13850	13850	13850	0
186	20250224	185200	202346780	13850	13850	13850	13850	0
187	20250224	185100	202346780	13850	13850	13850	13850	0
188	20250224	185000	202346780	13850	13850	13850	13850	0
189	20250224	184900	202346780	13850	13850	13850	13850	0
190	20250224	184800	202346780	13850	13850	13850	13850	0
191	20250224	184700	202346780	13850	13850	13850	13850	0
192	20250224	184600	202346780	13850	13850	13850	13850	0
193	20250224	184500	202346780	13850	13850	13850	13850	0
194	20250224	184400	202346780	13850	13850	13850	13850	0
195	20250224	184300	202346780	13850	13850	13850	13850	0
196	20250224	184200	202346780	13850	13850	13850	13850	0
197	20250224	184100	202346780	13850	13850	13850	13850	0
198	20250224	184000	202346780	13850	13850	13850	13850	0
199	20250224	183900	202346780	13850	13850	13850	13850	0
200	20250224	183800	202346780	13850	13850	13850	13850	0
201	20250224	183700	202346780	13850	13850	13850	13850	0
202	20250224	183600	202346780	13850	13850	13850	13850	0
203	20250224	183500	202346780	13850	13850	13850	13850	0
204	20250224	183400	202346780	13850	13850	13850	13850	0
205	20250224	183300	202346780	13850	13850	13850	13850	0
206	20250224	183200	202346780	13850	13850	13850	13850	0
207	20250224	183100	202346780	13850	13850	13850	13850	0
208	20250224	183000	202346780	13850	13850	13850	13850	0
209	20250224	182900	202346780	13850	13850	13850	13850	0
210	20250224	182800	202346780	13850	13850	13850	13850	0
211	20250224	182700	202346780	13850	13850	13850	13850	0
212	20250224	182600	202346780	13850	13850	13850	13850	368
213	20250224	182500	202346780	13850	13850	13850	13850	0
214	20250224	182400	202346780	13850	13850	13850	13850	0
215	20250224	182300	202346780	13850	13850	13850	13850	0
216	20250224	182200	202346780	13850	13850	13850	13850	0
217	20250224	182100	202346780	13850	13850	13850	13850	0
218	20250224	182000	202346780	13850	13850	13850	13850	0
219	20250224	181900	202346780	13850	13850	13850	13850	0
220	20250224	181800	202346780	13850	13850	13850	13850	0
221	20250224	181700	202346780	13850	13850	13850	13850	0
222	20250224	181600	202346780	13850	13850	13850	13850	0
223	20250224	181500	202346780	13850	13850	13850	13850	0
224	20250224	181400	202346780	13850	13850	13850	13850	0
225	20250224	181300	202346780	13850	13850	13850	13850	0
226	20250224	181200	202346780	13850	13850	13850	13850	0
227	20250224	181100	202346780	13850	13850	13850	13850	0
228	20250224	181000	202346780	13850	13850	13850	13850	0
229	20250224	180900	202346780	13850	13850	13850	13850	0
230	20250224	180800	202346780	13850	13850	13850	13850	0
231	20250224	180700	202346780	13850	13850	13850	13850	0
232	20250224	180600	202346780	13850	13850	13850	13850	0
233	20250224	180500	202346780	13850	13850	13850	13850	0
234	20250224	180400	202346780	13850	13850	13850	13850	0
235	20250224	180300	202346780	13850	13850	13850	13850	0
236	20250224	180200	202346780	13850	13850	13850	13850	0
237	20250224	180100	202346780	13850	13850	13850	13850	0
238	20250224	180000	202346780	13850	13850	13850	13850	0
239	20250224	175900	202346780	13850	13850	13850	13850	0
240	20250224	175800	202346780	13850	13850	13850	13850	0
241	20250224	175700	202346780	13850	13850	13850	13850	0
242	20250224	175600	202346780	13850	13850	13850	13850	368
243	20250224	175500	202346780	13850	13850	13850	13850	0
244	20250224	175400	202346780	13850	13850	13850	13850	0
245	20250224	175300	202346780	13850	13850	13850	13850	0
246	20250224	175200	202346780	13850	13850	13850	13850	0
247	20250224	175100	202346780	13850	13850	13850	13850	0
248	20250224	175000	202346780	13850	13850	13850	13850	0
249	20250224	174900	202346780	13850	13850	13850	13850	0
250	20250224	174800	202346780	13850	13850	13850	13850	0
251	20250224	174700	202346780	13850	13850	13850	13850	0
252	20250224	174600	202346780	13850	13850	13850	13850	0
253	20250224	174500	202346780	13850	13850	13850	13850	0
254	20250224	174400	202346780	13850	13850	13850	13850	0
255	20250224	174300	202346780	13850	13850	13850	13850	0
256	20250224	174200	202346780	13850	13850	13850	13850	0
257	20250224	174100	202346780	13850	13850	13850	13850	0
258	20250224	174000	202346780	13850	13850	13850	13850	0
259	20250224	173900	202346780	13850	13850	13850	13850	0
260	20250224	173800	202346780	13850	13850	13850	13850	0
261	20250224	173700	202346780	13850	13850	13850	13850	0
262	20250224	173600	202346780	13850	13850	13850	13850	0
263	20250224	173500	202346780	13850	13850	13850	13850	0
264	20250224	173400	202346780	13850	13850	13850	13850	0
265	20250224	173300	202346780	13850	13850	13850	13850	0
266	20250224	173200	202346780	13850	13850	13850	13850	0
267	20250224	173100	202346780	13850	13850	13850	13850	0
268	20250224	173000	202346780	13850	13850	13850	13850	0
269	20250224	172900	202346780	13850	13850	13850	13850	0
270	20250224	172800	202346780	13850	13850	13850	13850	0
271	20250224	172700	202346780	13850	13850	13850	13850	0
272	20250224	172600	202346780	13850	13850	13850	13850	368
273	20250224	172500	202346780	13850	13850	13850	13850	0
274	20250224	172400	202346780	13850	13850	13850	13850	0
275	20250224	172300	202346780	13850	13850	13850	13850	0
276	20250224	172200	202346780	13850	13850	13850	13850	0
277	20250224	172100	202346780	13850	13850	13850	13850	0
278	20250224	172000	202346780	13850	13850	13850	13850	0
279	20250224	171900	202346780	13850	13850	13850	13850	0
280	20250224	171800	202346780	13850	13850	13850	13850	0
281	20250224	171700	202346780	13850	13850	13850	13850	0
282	20250224	171600	202346780	13850	13850	13850	13850	0
283	20250224	171500	202346780	13850	13850	13850	13850	0
284	20250224	171400	202346780	13850	13850	13850	13850	0
285	20250224	171300	202346780	13850	13850	13850	13850	0
286	20250224	171200	202346780	13850	13850	13850	13850	0
287	20250224	171100	202346780	13850	13850	13850	13850	0
288	20250224	171000	202346780	13850	13850	13850	13850	0
289	20250224	170900	202346780	13850	13850	13850	13850	0
290	20250224	170800	202346780	13850	13850	13850	13850	0
291	20250224	170700	202346780	13850	13850	13850	13850	0
292	20250224	170600	202346780	13850	13850	13850	13850	0
293	20250224	170500	202346780	13850	13850	13850	13850	0
294	20250224	170400	202346780	13850	13850	13850	13850	0
295	20250224	170300	202346780	13850	13850	13850	13850	0
296	20250224	170200	202346780	13850	13850	13850	13850	0
297	20250224	170100	202346780	13850	13850	13850	13850	0
298	20250224	170000	202346780	13850	13850	13850	13850	0
299	20250224	165900	202346780	13850	13850	13850	13850	0
300	20250224	165800	202346780	13850	13850	13850	13850	0
301	20250224	165700	202346780	13850	13850	13850	13850	0
302	20250224	165600	202346780	13850	13850	13850	13850	368
303	20250224	165500	202346780	13850	13850	13850	13850	0
304	20250224	165400	202346780	13850	13850	13850	13850	0
305	20250224	165300	202346780	13850	13850	13850	13850	0
306	20250224	165200	202346780	13850	13850	13850	13850	0
307	20250224	165100	202346780	13850	13850	13850	13850	0
308	20250224	165000	202346780	13850	13850	13850	13850	0
309	20250224	164900	202346780	13850	13850	13850	13850	0
310	20250224	164800	202346780	13850	13850	13850	13850	0
311	20250224	164700	202346780	13850	13850	13850	13850	0
312	20250224	164600	202346780	13850	13850	13850	13850	0
313	20250224	164500	202346780	13850	13850	13850	13850	0
314	20250224	164400	202346780	13850	13850	13850	13850	0
315	20250224	164300	202346780	13850	13850	13850	13850	0
316	20250224	164200	202346780	13850	13850	13850	13850	0
317	20250224	164100	202346780	13850	13850	13850	13850	0
318	20250224	164000	202346780	13850	13850	13850	13850	0
319	20250224	163900	202346780	13850	13850	13850	13850	0
320	20250224	163800	202346780	13850	13850	13850	13850	0
321	20250224	163700	202346780	13850	13850	13850	13850	0
322	20250224	163600	202346780	13850	13850	13850	13850	0
323	20250224	163500	202346780	13850	13850	13850	13850	0
324	20250224	163400	202346780	13850	13850	13850	13850	0
325	20250224	163300	202346780	13850	13850	13850	13850	0
326	20250224	163200	202346780	13850	13850	13850	13850	0
327	20250224	163100	202346780	13850	13850	13850	13850	0
328	20250224	163000	202346780	13850	13850	13850	13850	0
329	20250224	162900	202346780	13850	13850	13850	13850	0
330	20250224	162800	202346780	13850	13850	13850	13850	0
331	20250224	162700	202346780	13850	13850	13850	13850	0
332	20250224	162600	202346780	13850	13850	13850	13850	368
333	20250224	162500	202346780	13850	13850	13850	13850	0
334	20250224	162400	202346780	13850	13850	13850	13850	0
335	20250224	162300	202346780	13850	13850	13850	13850	0
336	20250224	162200	202346780	13850	13850	13850	13850	0
337	20250224	162100	202346780	13850	13850	13850	13850	0
338	20250224	162000	202346780	13850	13850	13850	13850	0
339	20250224	161900	202346780	13850	13850	13850	13850	0
340	20250224	161800	202346780	13850	13850	13850	13850	0
341	20250224	161700	202346780	13850	13850	13850	13850	0
342	20250224	161600	202346780	13850	13850	13850	13850	0
343	20250224	161500	202346780	13850	13850	13850	13850	0
344	20250224	161400	202346780	13850	13850	13850	13850	0
345	20250224	161300	202346780	13850	13850	13850	13850	0
346	20250224	161200	202346780	13850	13850	13850	13850	0
347	20250224	161100	202346780	13850	13850	13850	13850	0
348	20250224	161000	202346780	13850	13850	13850	13850	0
349	20250224	160900	202346780	13850	13850	13850	13850	0
350	20250224	160800	202346780	13850	13850	13850	13850	0
351	20250224	160700	202346780	13850	13850	13850	13850	0
352	20250224	160600	202346780	13850	13850	13850	13850	0
353	20250224	160500	202346780	13850	13850	13850	13850	0
354	20250224	160400	202346780	13850	13850	13850	13850	0
355	20250224	160300	202346780	13850	13850	13850	13850	0
356	20250224	160200	202346780	13850	13850	13850	13850	0
357	20250224	160100	202346780	13850	13850	13850	13850	0
358	20250224	160000	202346780	13850	13850	13850	13850	0
359	20250224	155900	202346780	13850	13850	13850	13850	0
360	20250224	155800	202346780	13850	13850	13850	13850	0
361	20250224	155700	202346780	13850	13850	13850	13850	0
362	20250224	155600	202346780	13850	13850	13850	13850	368
363	20250224	155500	202346780	13850	13850	13850	13850	0
364	20250224	155400	202346780	13850	13850	13850	13850	0
365	20250224	155300	202346780	13850	13850	13850	13850	0
366	20250224	155200	202346780	13850	13850	13850	13850	0
367	20250224	155100	202346780	13850	13850	13850	13850	0
368	20250224	155000	202346780	13850	13850	13850	13850	0
369	20250224	154900	202346780	13850	13850	13850	13850	0
370	20250224	154800	202346780	13850	13850	13850	13850	0
371	20250224	154700	202346780	13850	13850	13850	13850	0
372	20250224	154600	202346780	13850	13850	13850	13850	0
373	20250224	154500	202346780	13850	13850	13850	13850	0
374	20250224	154400	202346780	13850	13850	13850	13850	0
375	20250224	154300	202346780	13850	13850	13850	13850	0
376	20250224	154200	202346780	13850	13850	13850	13850	0
377	20250224	154100	202346780	13850	13850	13850	13850	0
378	20250224	154000	202346780	13850	13850	13850	13850	0
379	20250224	153900	202346780	13850	13850	13850	13850	0
380	20250224	153800	202346780	13850	13850	13850	13850	0
381	20250224	153700	202346780	13850	13850	13850	13850	0
382	20250224	153600	202346780	13850	13850	13850	13850	0
383	20250224	153500	202346780	13850	13850	13850	13850	0
384	20250224	153400	202346780	13850	13850	13850	13850	0
385	20250224	153300	202346780	13850	13850	13850	13850	0
386	20250224	153200	202346780	13850	13850	13850	13850	0
387	20250224	153100	202346780	13850	13850	13850	13850	0
388	20250224	153000	202346780	13850	13850	13850	13850	368
389	20250224	152900	197249980	13820	13820	13820	13820	0
390	20250224	152800	197249980	13820	13820	13820	13820	0
391	20250224	152700	197249980	13820	13820	13820	13820	0
392	20250224	152600	197249980	13820	13820	13820	13820	0
393	20250224	152500	197249980	13820	13820	13820	13820	0
394	20250224	152400	197249980	13820	13820	13820	13820	0
395	20250224	152300	197249980	13820	13820	13820	13820	0
396	20250224	152200	197249980	13820	13820	13820	13820	0
397	20250224	152100	197249980	13820	13820	13820	13820	0
398	20250224	152000	197249980	13820	13820	13820	13820	0
399	20250224	151900	197249980	13820	13860	13860	13820	63
400	20250224	151800	196379160	13820	13860	13860	13820	35
401	20250224	151700	195894260	13800	13800	13800	13800	0
402	20250224	151600	195894260	13800	13800	13800	13800	9
403	20250224	151500	195770060	13830	13820	13830	13800	282
404	20250224	151400	191873340	13820	13820	13820	13820	0
405	20250224	151300	191873340	13820	13820	13820	13820	0
406	20250224	151200	191873340	13820	13820	13820	13820	2
407	20250224	151100	191845700	13780	13780	13780	13780	0
408	20250224	151000	191845700	13780	13780	13780	13780	1
409	20250224	150900	191831920	13820	13820	13820	13820	0
410	20250224	150800	191831920	13820	13820	13820	13820	2
411	20250224	150700	191804280	13820	13820	13820	13820	0
412	20250224	150600	191804280	13820	13820	13820	13820	0
413	20250224	150500	191804280	13820	13820	13820	13820	0
414	20250224	150400	191804280	13820	13820	13820	13820	0
415	20250224	150300	191804280	13820	13820	13820	13820	0
416	20250224	150200	191804280	13820	13820	13820	13820	0
417	20250224	150100	191804280	13820	13820	13820	13820	30
418	20250224	150000	191389680	13820	13820	13820	13820	1
419	20250224	145900	191375860	13790	13780	13790	13780	11
420	20250224	145800	191224270	13820	13820	13820	13820	0
421	20250224	145700	191224270	13820	13820	13820	13820	0
422	20250224	145600	191224270	13820	13820	13820	13820	0
423	20250224	145500	191224270	13820	13820	13820	13820	0
424	20250224	145400	191224270	13820	13820	13820	13820	0
425	20250224	145300	191224270	13820	13820	13820	13820	0
426	20250224	145200	191224270	13820	13820	13820	13820	1
427	20250224	145100	191210450	13820	13820	13820	13820	0
428	20250224	145000	191210450	13820	13820	13820	13820	2
429	20250224	144900	191182810	13820	13820	13820	13820	0
430	20250224	144800	191182810	13820	13820	13820	13820	2
431	20250224	144700	191155170	13780	13780	13780	13780	0
432	20250224	144600	191155170	13780	13780	13780	13780	8
433	20250224	144500	191044930	13770	13770	13770	13770	0
434	20250224	144400	191044930	13770	13770	13770	13770	0
435	20250224	144300	191044930	13770	13770	13770	13770	0
436	20250224	144200	191044930	13770	13770	13770	13770	0
437	20250224	144100	191044930	13770	13770	13770	13770	0
438	20250224	144000	191044930	13770	13770	13770	13770	0
439	20250224	143900	191044930	13770	13770	13770	13770	0
440	20250224	143800	191044930	13770	13770	13770	13770	0
441	20250224	143700	191044930	13770	13770	13770	13770	0
442	20250224	143600	191044930	13770	13770	13770	13770	0
443	20250224	143500	191044930	13770	13770	13770	13770	0
444	20250224	143400	191044930	13770	13770	13770	13770	38
445	20250224	143300	190521670	13760	13760	13760	13760	0
446	20250224	143200	190521670	13760	13760	13760	13760	0
447	20250224	143100	190521670	13760	13760	13760	13760	0
448	20250224	143000	190521670	13760	13760	13760	13760	2
449	20250224	142900	190494150	13770	13770	13770	13770	0
450	20250224	142800	190494150	13770	13770	13770	13770	0
451	20250224	142700	190494150	13770	13770	13770	13770	0
452	20250224	142600	190494150	13770	13770	13770	13770	0
453	20250224	142500	190494150	13770	13770	13770	13770	0
454	20250224	142400	190494150	13770	13760	13770	13760	2
455	20250224	142300	190466620	13760	13760	13760	13760	0
456	20250224	142200	190466620	13760	13760	13760	13760	148
457	20250224	142100	188430140	13760	13760	13760	13760	0
458	20250224	142000	188430140	13760	13760	13760	13760	0
459	20250224	141900	188430140	13760	13760	13760	13760	0
460	20250224	141800	188430140	13760	13760	13760	13760	0
461	20250224	141700	188430140	13760	13760	13760	13760	0
462	20250224	141600	188430140	13760	13760	13760	13760	0
463	20250224	141500	188430140	13760	13760	13760	13760	0
464	20250224	141400	188430140	13760	13760	13760	13760	0
465	20250224	141300	188430140	13760	13760	13760	13760	0
466	20250224	141200	188430140	13760	13760	13760	13760	0
467	20250224	141100	188430140	13760	13760	13760	13760	0
468	20250224	141000	188430140	13760	13760	13760	13760	0
469	20250224	140900	188430140	13760	13760	13760	13760	1
470	20250224	140800	188416380	13750	13750	13750	13750	0
471	20250224	140700	188416380	13750	13750	13750	13750	0
472	20250224	140600	188416380	13750	13750	13750	13750	0
473	20250224	140500	188416380	13750	13750	13750	13750	20
474	20250224	140400	188141380	13750	13750	13750	13750	21
475	20250224	140300	187852630	13750	13750	13750	13750	0
476	20250224	140200	187852630	13750	13750	13750	13750	1
477	20250224	140100	187838880	13750	13750	13750	13750	0
478	20250224	140000	187838880	13750	13750	13750	13750	0
479	20250224	135900	187838880	13750	13750	13750	13750	0
480	20250224	135800	187838880	13750	13750	13750	13750	0
481	20250224	135700	187838880	13750	13750	13750	13750	0
482	20250224	135600	187838880	13750	13750	13750	13750	0
483	20250224	135500	187838880	13750	13750	13750	13750	0
484	20250224	135400	187838880	13750	13750	13750	13750	13
485	20250224	135300	187660130	13750	13750	13750	13750	0
486	20250224	135200	187660130	13750	13750	13750	13750	0
487	20250224	135100	187660130	13750	13750	13750	13750	0
488	20250224	135000	187660130	13750	13750	13750	13750	0
489	20250224	134900	187660130	13750	13750	13750	13750	10
490	20250224	134800	187522630	13750	13750	13750	13750	49
491	20250224	134700	186848880	13750	13750	13750	13750	0
492	20250224	134600	186848880	13750	13750	13750	13750	0
493	20250224	134500	186848880	13750	13750	13750	13750	0
494	20250224	134400	186848880	13750	13750	13750	13750	0
495	20250224	134300	186848880	13750	13750	13750	13750	0
496	20250224	134200	186848880	13750	13750	13750	13750	0
497	20250224	134100	186848880	13750	13750	13750	13750	0
498	20250224	134000	186848880	13750	13750	13750	13750	0
499	20250224	133900	186848880	13750	13750	13750	13750	6
500	20250224	133800	186766380	13760	13760	13760	13760	0
501	20250224	133700	186766380	13760	13760	13760	13760	0
502	20250224	133600	186766380	13760	13760	13760	13760	0
503	20250224	133500	186766380	13760	13760	13760	13760	8
504	20250224	133400	186656300	13820	13820	13820	13820	0
505	20250224	133300	186656300	13820	13820	13820	13820	0
506	20250224	133200	186656300	13820	13820	13820	13820	0
507	20250224	133100	186656300	13820	13820	13820	13820	0
508	20250224	133000	186656300	13820	13820	13820	13820	0
509	20250224	132900	186656300	13820	13820	13820	13820	0
510	20250224	132800	186656300	13820	13820	13820	13820	0
511	20250224	132700	186656300	13820	13820	13820	13820	0
512	20250224	132600	186656300	13820	13820	13820	13820	0
513	20250224	132500	186656300	13820	13830	13830	13820	45
514	20250224	132400	186034350	13820	13820	13820	13820	13
515	20250224	132300	185854690	13820	13820	13820	13820	0
516	20250224	132200	185854690	13820	13820	13820	13820	0
517	20250224	132100	185854690	13820	13820	13820	13820	0
518	20250224	132000	185854690	13820	13820	13820	13820	0
519	20250224	131900	185854690	13820	13820	13820	13820	0
520	20250224	131800	185854690	13820	13820	13820	13820	0
521	20250224	131700	185854690	13820	13820	13820	13820	0
522	20250224	131600	185854690	13820	13820	13820	13820	96
523	20250224	131500	184527970	13820	13820	13820	13820	3
524	20250224	131400	184486510	13820	13820	13820	13820	0
525	20250224	131300	184486510	13820	13820	13820	13820	0
526	20250224	131200	184486510	13820	13820	13820	13820	38
527	20250224	131100	183961350	13920	13920	13920	13920	0
528	20250224	131000	183961350	13920	13920	13920	13920	0
529	20250224	130900	183961350	13920	13920	13920	13920	0
530	20250224	130800	183961350	13920	13760	13920	13760	100
531	20250224	130700	182578090	13760	13760	13760	13760	0
532	20250224	130600	182578090	13760	13760	13760	13760	0
533	20250224	130500	182578090	13760	13760	13760	13760	0
534	20250224	130400	182578090	13760	13760	13760	13760	0
535	20250224	130300	182578090	13760	13760	13760	13760	0
536	20250224	130200	182578090	13760	13760	13760	13760	10
537	20250224	130100	182440490	13750	13750	13750	13750	0
538	20250224	130000	182440490	13750	13750	13750	13750	0
539	20250224	125900	182440490	13750	13750	13750	13750	0
540	20250224	125800	182440490	13750	13750	13750	13750	0
541	20250224	125700	182440490	13750	13750	13750	13750	0
542	20250224	125600	182440490	13750	13750	13750	13750	0
543	20250224	125500	182440490	13750	13750	13750	13750	0
544	20250224	125400	182440490	13750	13750	13750	13750	60
545	20250224	125300	181615490	13740	13740	13740	13740	0
546	20250224	125200	181615490	13740	13740	13740	13740	0
547	20250224	125100	181615490	13740	13740	13740	13740	0
548	20250224	125000	181615490	13740	13740	13740	13740	0
549	20250224	124900	181615490	13740	13740	13740	13740	1
550	20250224	124800	181601750	13830	13830	13830	13830	0
551	20250224	124700	181601750	13830	13830	13830	13830	0
552	20250224	124600	181601750	13830	13830	13830	13830	2
553	20250224	124500	181574090	13840	13840	13840	13840	0
554	20250224	124400	181574090	13840	13840	13840	13840	0
555	20250224	124300	181574090	13840	13840	13840	13840	0
556	20250224	124200	181574090	13840	13840	13840	13840	0
557	20250224	124100	181574090	13840	13720	13840	13720	200
558	20250224	124000	178821340	13700	13700	13700	13700	0
559	20250224	123900	178821340	13700	13700	13700	13700	25
560	20250224	123800	178478840	13700	13700	13700	13700	0
561	20250224	123700	178478840	13700	13700	13700	13700	0
562	20250224	123600	178478840	13700	13700	13700	13700	9
563	20250224	123500	178355540	13720	13700	13720	13700	8
564	20250224	123400	178245800	13700	13700	13700	13700	0
565	20250224	123300	178245800	13700	13700	13700	13700	177
566	20250224	123200	175820900	13730	13730	13730	13730	1280
567	20250224	123100	158246500	13700	13730	13730	13700	46
568	20250224	123000	157615580	13730	13730	13730	13730	0
569	20250224	122900	157615580	13730	13730	13730	13730	1
570	20250224	122800	157601850	13730	13730	13730	13730	0
571	20250224	122700	157601850	13730	13730	13730	13730	8
572	20250224	122600	157492010	13940	13940	13940	13940	0
573	20250224	122500	157492010	13940	13940	13940	13940	0
574	20250224	122400	157492010	13940	13940	13940	13940	0
575	20250224	122300	157492010	13940	13940	13940	13940	0
576	20250224	122200	157492010	13940	13940	13940	13940	0
577	20250224	122100	157492010	13940	13750	13940	13750	200
578	20250224	122000	154716780	13720	13720	13720	13720	0
579	20250224	121900	154716780	13720	13720	13720	13720	0
580	20250224	121800	154716780	13720	13720	13720	13720	0
581	20250224	121700	154716780	13720	13720	13720	13720	0
582	20250224	121600	154716780	13720	13720	13720	13720	0
583	20250224	121500	154716780	13720	13720	13720	13720	0
584	20250224	121400	154716780	13720	13720	13720	13720	1
585	20250224	121300	154703060	13720	13720	13720	13720	0
586	20250224	121200	154703060	13720	13720	13720	13720	1
587	20250224	121100	154689340	13710	13710	13710	13710	0
588	20250224	121000	154689340	13710	13710	13710	13710	0
589	20250224	120900	154689340	13710	13710	13710	13710	0
590	20250224	120800	154689340	13710	13710	13710	13710	0
591	20250224	120700	154689340	13710	13710	13710	13710	0
592	20250224	120600	154689340	13710	13710	13710	13710	0
593	20250224	120500	154689340	13710	13710	13710	13710	0
594	20250224	120400	154689340	13710	13710	13710	13710	1
595	20250224	120300	154675630	13710	13710	13710	13710	0
596	20250224	120200	154675630	13710	13710	13710	13710	0
597	20250224	120100	154675630	13710	13710	13710	13710	0
598	20250224	120000	154675630	13710	13710	13710	13710	10
599	20250224	115900	154538530	13710	13710	13710	13710	0
600	20250224	115800	154538530	13710	13710	13710	13710	0
601	20250224	115700	154538530	13710	13710	13710	13710	0
602	20250224	115600	154538530	13710	13710	13710	13710	0
603	20250224	115500	154538530	13710	13710	13710	13710	0
604	20250224	115400	154538530	13710	13710	13710	13710	0
605	20250224	115300	154538530	13710	13710	13710	13710	11
606	20250224	115200	154387720	13800	13800	13800	13800	0
607	20250224	115100	154387720	13800	13800	13800	13800	0
608	20250224	115000	154387720	13800	13800	13800	13800	1
609	20250224	114900	154373920	13720	13720	13720	13720	0
610	20250224	114800	154373920	13720	13720	13720	13720	0
611	20250224	114700	154373920	13720	13720	13720	13720	0
612	20250224	114600	154373920	13720	13720	13720	13720	0
613	20250224	114500	154373920	13720	13720	13720	13720	0
614	20250224	114400	154373920	13720	13720	13720	13710	60
615	20250224	114300	153551220	13850	13710	13850	13710	26
616	20250224	114200	153193540	13710	13710	13710	13710	0
617	20250224	114100	153193540	13710	13710	13710	13710	1
618	20250224	114000	153179830	13710	13710	13710	13710	0
619	20250224	113900	153179830	13710	13710	13710	13710	0
620	20250224	113800	153179830	13710	13710	13710	13710	1
621	20250224	113700	153166120	13710	13710	13710	13710	0
622	20250224	113600	153166120	13710	13710	13710	13710	29
623	20250224	113500	152768530	13710	13710	13710	13710	0
624	20250224	113400	152768530	13710	13710	13710	13710	0
625	20250224	113300	152768530	13710	13720	13720	13710	100
626	20250224	113200	151397330	13720	13720	13720	13720	0
627	20250224	113100	151397330	13720	13720	13720	13720	0
628	20250224	113000	151397330	13720	13720	13720	13720	1
629	20250224	112900	151383610	13710	13710	13710	13710	0
630	20250224	112800	151383610	13710	13710	13710	13710	1
631	20250224	112700	151369900	13700	13700	13700	13700	0
632	20250224	112600	151369900	13700	13700	13700	13700	0
633	20250224	112500	151369900	13700	13700	13700	13700	0
634	20250224	112400	151369900	13700	13700	13700	13700	0
635	20250224	112300	151369900	13700	13700	13700	13700	0
636	20250224	112200	151369900	13700	13700	13700	13700	8
637	20250224	112100	151260300	13690	13690	13690	13690	0
638	20250224	112000	151260300	13690	13690	13690	13690	0
639	20250224	111900	151260300	13690	13690	13690	13690	10
640	20250224	111800	151123400	13690	13690	13690	13690	1
641	20250224	111700	151109710	13680	13680	13680	13680	10
642	20250224	111600	150972910	13690	13690	13690	13690	5
643	20250224	111500	150904460	13670	13670	13670	13670	0
644	20250224	111400	150904460	13670	13670	13670	13670	0
645	20250224	111300	150904460	13670	13670	13670	13670	20
646	20250224	111200	150631060	13670	13670	13670	13670	0
647	20250224	111100	150631060	13670	13660	13670	13660	11
648	20250224	111000	150480790	13670	13670	13670	13670	0
649	20250224	110900	150480790	13670	13670	13670	13670	1
650	20250224	110800	150467120	13670	13670	13670	13670	0
651	20250224	110700	150467120	13670	13670	13670	13670	0
652	20250224	110600	150467120	13670	13660	13670	13660	150
653	20250224	110500	148418100	13650	13660	13660	13650	38
654	20250224	110400	147899140	13660	13660	13660	13660	0
655	20250224	110300	147899140	13660	13670	13670	13660	8
656	20250224	110200	147789850	13740	13740	13740	13740	0
657	20250224	110100	147789850	13740	13740	13740	13740	1
658	20250224	110000	147776110	13690	13690	13690	13690	0
659	20250224	105900	147776110	13690	13690	13690	13690	81
660	20250224	105800	146667220	13690	13690	13690	13690	0
661	20250224	105700	146667220	13690	13690	13690	13690	0
662	20250224	105600	146667220	13690	13690	13690	13690	0
663	20250224	105500	146667220	13690	13750	13750	13690	238
664	20250224	105400	143396870	13840	13840	13840	13840	0
665	20250224	105300	143396870	13840	13840	13840	13840	1
666	20250224	105200	143383030	13740	13740	13740	13740	0
667	20250224	105100	143383030	13740	13740	13740	13740	1
668	20250224	105000	143369290	13760	13760	13760	13760	0
669	20250224	104900	143369290	13760	13760	13760	13760	0
670	20250224	104800	143369290	13760	13760	13760	13760	0
671	20250224	104700	143369290	13760	13760	13760	13760	1
672	20250224	104600	143355530	13870	13870	13870	13870	0
673	20250224	104500	143355530	13870	13870	13870	13870	0
674	20250224	104400	143355530	13870	13870	13870	13870	200
675	20250224	104300	140581530	13930	13930	13930	13930	0
676	20250224	104200	140581530	13930	13930	13930	13930	1
677	20250224	104100	140567600	13950	13900	13950	13880	636
678	20250224	104000	131706790	13700	13720	13940	13610	1590
679	20250224	103900	109626140	13580	13580	13580	13580	0
680	20250224	103800	109626140	13580	13580	13580	13580	0
681	20250224	103700	109626140	13580	13580	13740	13580	1471
682	20250224	103600	89519200	13550	13550	13550	13550	0
683	20250224	103500	89519200	13550	13550	13550	13550	0
684	20250224	103400	89519200	13550	13550	13550	13550	0
685	20250224	103300	89519200	13550	13550	13550	13550	0
686	20250224	103200	89519200	13550	13550	13550	13550	10
687	20250224	103100	89383700	13580	13580	13580	13580	0
688	20250224	103000	89383700	13580	13580	13580	13580	0
689	20250224	102900	89383700	13580	13580	13580	13580	0
690	20250224	102800	89383700	13580	13550	13580	13550	33
691	20250224	102700	88936080	13530	13530	13530	13530	0
692	20250224	102600	88936080	13530	13530	13530	13530	10
693	20250224	102500	88800780	13530	13530	13530	13530	17
694	20250224	102400	88570770	13550	13550	13550	13550	0
695	20250224	102300	88570770	13550	13550	13550	13550	4
696	20250224	102200	88516570	13530	13530	13530	13530	5
697	20250224	102100	88448920	13580	13580	13580	13580	0
698	20250224	102000	88448920	13580	13580	13580	13580	1
699	20250224	101900	88435340	13580	13580	13580	13580	0
700	20250224	101800	88435340	13580	13530	13580	13510	36
701	20250224	101700	87948510	13510	13510	13510	13510	1
702	20250224	101600	87935000	13510	13510	13510	13510	10
703	20250224	101500	87799900	13520	13520	13520	13520	0
704	20250224	101400	87799900	13520	13550	13550	13520	696
705	20250224	101300	78381850	13560	13560	13560	13560	59
706	20250224	101200	77581810	13580	13580	13580	13580	0
707	20250224	101100	77581810	13580	13580	13580	13580	0
708	20250224	101000	77581810	13580	13580	13580	13580	60
709	20250224	100900	76767010	13650	13650	13650	13650	0
710	20250224	100800	76767010	13650	13650	13650	13650	0
711	20250224	100700	76767010	13650	13580	13650	13580	5
712	20250224	100600	76699040	13580	13580	13580	13580	0
713	20250224	100500	76699040	13580	13580	13580	13580	0
714	20250224	100400	76699040	13580	13580	13580	13580	29
715	20250224	100300	76305220	13580	13580	13580	13580	0
716	20250224	100200	76305220	13580	13580	13580	13580	0
717	20250224	100100	76305220	13580	13580	13580	13580	0
718	20250224	100000	76305220	13580	13580	13580	13580	0
719	20250224	095900	76305220	13580	13580	13580	13580	0
720	20250224	095800	76305220	13580	13580	13580	13580	157
721	20250224	095700	74173160	13560	13580	13580	13560	204
722	20250224	095600	71405100	13580	13580	13580	13580	0
723	20250224	095500	71405100	13580	13580	13580	13580	261
724	20250224	095400	67860720	13580	13590	13590	13580	6
725	20250224	095300	67779200	13660	13660	13660	13660	0
726	20250224	095200	67779200	13660	13660	13660	13660	12
727	20250224	095100	67615280	13660	13660	13660	13660	43
728	20250224	095000	67027900	13660	13600	13660	13590	125
729	20250224	094900	65327970	13600	13610	13610	13600	9
730	20250224	094800	65205550	13600	13600	13600	13600	0
731	20250224	094700	65205550	13600	13610	13610	13600	1142
732	20250224	094600	49673220	13620	13620	13620	13620	5
733	20250224	094500	49605120	13620	13620	13620	13620	0
734	20250224	094400	49605120	13620	13620	13620	13620	30
735	20250224	094300	49196520	13630	13630	13630	13630	0
736	20250224	094200	49196520	13630	13630	13630	13630	0
737	20250224	094100	49196520	13630	13630	13630	13630	15
738	20250224	094000	48992070	13630	13650	13650	13630	317
739	20250224	093900	44667540	13650	13650	13650	13650	10
740	20250224	093800	44531040	13650	13650	13650	13650	0
741	20250224	093700	44531040	13650	13650	13650	13650	11
742	20250224	093600	44380890	13650	13650	13650	13650	0
743	20250224	093500	44380890	13650	13660	13660	13650	8
744	20250224	093400	44271670	13670	13660	13670	13660	11
745	20250224	093300	44121400	13660	13660	13660	13660	0
746	20250224	093200	44121400	13660	13660	13660	13660	0
747	20250224	093100	44121400	13660	13660	13660	13660	0
748	20250224	093000	44121400	13660	13660	13660	13660	5
749	20250224	092900	44053100	13660	13660	13660	13660	4
750	20250224	092800	43998460	13730	13650	13730	13650	11
751	20250224	092700	43847910	13720	13640	13720	13640	81
752	20250224	092600	42737880	13640	13640	13640	13640	0
753	20250224	092500	42737880	13640	13640	13640	13640	0
754	20250224	092400	42737880	13640	13630	13640	13630	5
755	20250224	092300	42669720	13630	13630	13630	13630	7
756	20250224	092200	42574310	13630	13640	13640	13630	86
757	20250224	092100	41402020	13640	13640	13640	13640	4
758	20250224	092000	41347460	13630	13630	13630	13630	0
759	20250224	091900	41347460	13630	13630	13630	13630	10
760	20250224	091800	41211160	13630	13630	13630	13630	10
761	20250224	091700	41074860	13730	13730	13730	13730	0
762	20250224	091600	41074860	13730	13730	13730	13730	0
763	20250224	091500	41074860	13730	13730	13730	13730	0
764	20250224	091400	41074860	13730	13730	13730	13730	1
765	20250224	091300	41061130	13630	13660	13660	13630	22
766	20250224	091200	40761020	13660	13660	13660	13660	0
767	20250224	091100	40761020	13660	13660	13660	13660	292
768	20250224	091000	36772300	13660	13660	13660	13660	2
769	20250224	090900	36744980	13620	13650	13650	13580	1868
770	20250224	090800	11294070	13650	13650	13650	13650	11
771	20250224	090700	11143920	13630	13640	13640	13630	59
772	20250224	090600	10339170	13640	13690	13690	13640	465
773	20250224	090500	3978960	13690	13700	13700	13690	153
774	20250224	090400	1884380	13690	13740	13740	13690	66
775	20250224	090300	980640	13740	13740	13740	13740	1
776	20250224	090200	966900	13730	13730	13730	13730	1
777	20250224	090100	953170	13730	13730	13730	13730	23
778	20250224	090000	637380	13770	13880	13880	13770	46