KissMeData/417840/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	214300	1283118930	9850	9850	9850	9850	1751
3	20250224	214200	1283118930	9850	9850	9850	9850	0
4	20250224	214100	1283118930	9850	9850	9850	9850	0
5	20250224	214000	1283118930	9850	9850	9850	9850	0
6	20250224	213900	1283118930	9850	9850	9850	9850	0
7	20250224	213800	1283118930	9850	9850	9850	9850	0
8	20250224	213700	1283118930	9850	9850	9850	9850	0
9	20250224	213600	1283118930	9850	9850	9850	9850	0
10	20250224	213500	1283118930	9850	9850	9850	9850	0
11	20250224	213400	1283118930	9850	9850	9850	9850	0
12	20250224	213300	1283118930	9850	9850	9850	9850	0
13	20250224	213200	1283118930	9850	9850	9850	9850	0
14	20250224	213100	1283118930	9850	9850	9850	9850	0
15	20250224	213000	1283118930	9850	9850	9850	9850	0
16	20250224	212900	1283118930	9850	9850	9850	9850	0
17	20250224	212800	1283118930	9850	9850	9850	9850	0
18	20250224	212700	1283118930	9850	9850	9850	9850	0
19	20250224	212600	1283118930	9850	9850	9850	9850	0
20	20250224	212500	1283118930	9850	9850	9850	9850	0
21	20250224	212400	1283118930	9850	9850	9850	9850	0
22	20250224	212300	1283118930	9850	9850	9850	9850	0
23	20250224	212200	1283118930	9850	9850	9850	9850	0
24	20250224	212100	1283118930	9850	9850	9850	9850	0
25	20250224	212000	1283118930	9850	9850	9850	9850	0
26	20250224	211900	1283118930	9850	9850	9850	9850	0
27	20250224	211800	1283118930	9850	9850	9850	9850	0
28	20250224	211700	1283118930	9850	9850	9850	9850	0
29	20250224	211600	1283118930	9850	9850	9850	9850	0
30	20250224	211500	1283118930	9850	9850	9850	9850	0
31	20250224	211400	1283118930	9850	9850	9850	9850	0
32	20250224	211300	1283118930	9850	9850	9850	9850	1751
33	20250224	211200	1283118930	9850	9850	9850	9850	0
34	20250224	211100	1283118930	9850	9850	9850	9850	0
35	20250224	211000	1283118930	9850	9850	9850	9850	0
36	20250224	210900	1283118930	9850	9850	9850	9850	0
37	20250224	210800	1283118930	9850	9850	9850	9850	0
38	20250224	210700	1283118930	9850	9850	9850	9850	0
39	20250224	210600	1283118930	9850	9850	9850	9850	0
40	20250224	210500	1283118930	9850	9850	9850	9850	0
41	20250224	210400	1283118930	9850	9850	9850	9850	0
42	20250224	210300	1283118930	9850	9850	9850	9850	0
43	20250224	210200	1283118930	9850	9850	9850	9850	0
44	20250224	210100	1283118930	9850	9850	9850	9850	0
45	20250224	210000	1283118930	9850	9850	9850	9850	0
46	20250224	205900	1283118930	9850	9850	9850	9850	0
47	20250224	205800	1283118930	9850	9850	9850	9850	0
48	20250224	205700	1283118930	9850	9850	9850	9850	0
49	20250224	205600	1283118930	9850	9850	9850	9850	0
50	20250224	205500	1283118930	9850	9850	9850	9850	0
51	20250224	205400	1283118930	9850	9850	9850	9850	0
52	20250224	205300	1283118930	9850	9850	9850	9850	0
53	20250224	205200	1283118930	9850	9850	9850	9850	0
54	20250224	205100	1283118930	9850	9850	9850	9850	0
55	20250224	205000	1283118930	9850	9850	9850	9850	0
56	20250224	204900	1283118930	9850	9850	9850	9850	0
57	20250224	204800	1283118930	9850	9850	9850	9850	0
58	20250224	204700	1283118930	9850	9850	9850	9850	0
59	20250224	204600	1283118930	9850	9850	9850	9850	0
60	20250224	204500	1283118930	9850	9850	9850	9850	0
61	20250224	204400	1283118930	9850	9850	9850	9850	0
62	20250224	204300	1283118930	9850	9850	9850	9850	1751
63	20250224	204200	1283118930	9850	9850	9850	9850	0
64	20250224	204100	1283118930	9850	9850	9850	9850	0
65	20250224	204000	1283118930	9850	9850	9850	9850	0
66	20250224	203900	1283118930	9850	9850	9850	9850	0
67	20250224	203800	1283118930	9850	9850	9850	9850	0
68	20250224	203700	1283118930	9850	9850	9850	9850	0
69	20250224	203600	1283118930	9850	9850	9850	9850	0
70	20250224	203500	1283118930	9850	9850	9850	9850	0
71	20250224	203400	1283118930	9850	9850	9850	9850	0
72	20250224	203300	1283118930	9850	9850	9850	9850	0
73	20250224	203200	1283118930	9850	9850	9850	9850	0
74	20250224	203100	1283118930	9850	9850	9850	9850	0
75	20250224	203000	1283118930	9850	9850	9850	9850	0
76	20250224	202900	1283118930	9850	9850	9850	9850	0
77	20250224	202800	1283118930	9850	9850	9850	9850	0
78	20250224	202700	1283118930	9850	9850	9850	9850	0
79	20250224	202600	1283118930	9850	9850	9850	9850	0
80	20250224	202500	1283118930	9850	9850	9850	9850	0
81	20250224	202400	1283118930	9850	9850	9850	9850	0
82	20250224	202300	1283118930	9850	9850	9850	9850	0
83	20250224	202200	1283118930	9850	9850	9850	9850	0
84	20250224	202100	1283118930	9850	9850	9850	9850	0
85	20250224	202000	1283118930	9850	9850	9850	9850	0
86	20250224	201900	1283118930	9850	9850	9850	9850	0
87	20250224	201800	1283118930	9850	9850	9850	9850	0
88	20250224	201700	1283118930	9850	9850	9850	9850	0
89	20250224	201600	1283118930	9850	9850	9850	9850	0
90	20250224	201500	1283118930	9850	9850	9850	9850	0
91	20250224	201400	1283118930	9850	9850	9850	9850	0
92	20250224	201300	1283118930	9850	9850	9850	9850	1751
93	20250224	201200	1283118930	9850	9850	9850	9850	0
94	20250224	201100	1283118930	9850	9850	9850	9850	0
95	20250224	201000	1283118930	9850	9850	9850	9850	0
96	20250224	200900	1283118930	9850	9850	9850	9850	0
97	20250224	200800	1283118930	9850	9850	9850	9850	0
98	20250224	200700	1283118930	9850	9850	9850	9850	0
99	20250224	200600	1283118930	9850	9850	9850	9850	0
100	20250224	200500	1283118930	9850	9850	9850	9850	0
101	20250224	200400	1283118930	9850	9850	9850	9850	0
102	20250224	200300	1283118930	9850	9850	9850	9850	0
103	20250224	200200	1283118930	9850	9850	9850	9850	0
104	20250224	200100	1283118930	9850	9850	9850	9850	0
105	20250224	200000	1283118930	9850	9850	9850	9850	0
106	20250224	195900	1283118930	9850	9850	9850	9850	0
107	20250224	195800	1283118930	9850	9850	9850	9850	0
108	20250224	195700	1283118930	9850	9850	9850	9850	0
109	20250224	195600	1283118930	9850	9850	9850	9850	0
110	20250224	195500	1283118930	9850	9850	9850	9850	0
111	20250224	195400	1283118930	9850	9850	9850	9850	0
112	20250224	195300	1283118930	9850	9850	9850	9850	0
113	20250224	195200	1283118930	9850	9850	9850	9850	0
114	20250224	195100	1283118930	9850	9850	9850	9850	0
115	20250224	195000	1283118930	9850	9850	9850	9850	0
116	20250224	194900	1283118930	9850	9850	9850	9850	0
117	20250224	194800	1283118930	9850	9850	9850	9850	0
118	20250224	194700	1283118930	9850	9850	9850	9850	0
119	20250224	194600	1283118930	9850	9850	9850	9850	0
120	20250224	194500	1283118930	9850	9850	9850	9850	0
121	20250224	194400	1283118930	9850	9850	9850	9850	0
122	20250224	194300	1283118930	9850	9850	9850	9850	1751
123	20250224	194200	1283118930	9850	9850	9850	9850	0
124	20250224	194100	1283118930	9850	9850	9850	9850	0
125	20250224	194000	1283118930	9850	9850	9850	9850	0
126	20250224	193900	1283118930	9850	9850	9850	9850	0
127	20250224	193800	1283118930	9850	9850	9850	9850	0
128	20250224	193700	1283118930	9850	9850	9850	9850	0
129	20250224	193600	1283118930	9850	9850	9850	9850	0
130	20250224	193500	1283118930	9850	9850	9850	9850	0
131	20250224	193400	1283118930	9850	9850	9850	9850	0
132	20250224	193300	1283118930	9850	9850	9850	9850	0
133	20250224	193200	1283118930	9850	9850	9850	9850	0
134	20250224	193100	1283118930	9850	9850	9850	9850	0
135	20250224	193000	1283118930	9850	9850	9850	9850	0
136	20250224	192900	1283118930	9850	9850	9850	9850	0
137	20250224	192800	1283118930	9850	9850	9850	9850	0
138	20250224	192700	1283118930	9850	9850	9850	9850	0
139	20250224	192600	1283118930	9850	9850	9850	9850	0
140	20250224	192500	1283118930	9850	9850	9850	9850	0
141	20250224	192400	1283118930	9850	9850	9850	9850	0
142	20250224	192300	1283118930	9850	9850	9850	9850	0
143	20250224	192200	1283118930	9850	9850	9850	9850	0
144	20250224	192100	1283118930	9850	9850	9850	9850	0
145	20250224	192000	1283118930	9850	9850	9850	9850	0
146	20250224	191900	1283118930	9850	9850	9850	9850	0
147	20250224	191800	1283118930	9850	9850	9850	9850	0
148	20250224	191700	1283118930	9850	9850	9850	9850	0
149	20250224	191600	1283118930	9850	9850	9850	9850	0
150	20250224	191500	1283118930	9850	9850	9850	9850	0
151	20250224	191400	1283118930	9850	9850	9850	9850	0
152	20250224	191300	1283118930	9850	9850	9850	9850	1751
153	20250224	191200	1283118930	9850	9850	9850	9850	0
154	20250224	191100	1283118930	9850	9850	9850	9850	0
155	20250224	191000	1283118930	9850	9850	9850	9850	0
156	20250224	190900	1283118930	9850	9850	9850	9850	0
157	20250224	190800	1283118930	9850	9850	9850	9850	0
158	20250224	190700	1283118930	9850	9850	9850	9850	0
159	20250224	190600	1283118930	9850	9850	9850	9850	0
160	20250224	190500	1283118930	9850	9850	9850	9850	0
161	20250224	190400	1283118930	9850	9850	9850	9850	0
162	20250224	190300	1283118930	9850	9850	9850	9850	0
163	20250224	190200	1283118930	9850	9850	9850	9850	0
164	20250224	190100	1283118930	9850	9850	9850	9850	0
165	20250224	190000	1283118930	9850	9850	9850	9850	0
166	20250224	185900	1283118930	9850	9850	9850	9850	0
167	20250224	185800	1283118930	9850	9850	9850	9850	0
168	20250224	185700	1283118930	9850	9850	9850	9850	0
169	20250224	185600	1283118930	9850	9850	9850	9850	0
170	20250224	185500	1283118930	9850	9850	9850	9850	0
171	20250224	185400	1283118930	9850	9850	9850	9850	0
172	20250224	185300	1283118930	9850	9850	9850	9850	0
173	20250224	185200	1283118930	9850	9850	9850	9850	0
174	20250224	185100	1283118930	9850	9850	9850	9850	0
175	20250224	185000	1283118930	9850	9850	9850	9850	0
176	20250224	184900	1283118930	9850	9850	9850	9850	0
177	20250224	184800	1283118930	9850	9850	9850	9850	0
178	20250224	184700	1283118930	9850	9850	9850	9850	0
179	20250224	184600	1283118930	9850	9850	9850	9850	0
180	20250224	184500	1283118930	9850	9850	9850	9850	0
181	20250224	184400	1283118930	9850	9850	9850	9850	0
182	20250224	184300	1283118930	9850	9850	9850	9850	1751
183	20250224	184200	1283118930	9850	9850	9850	9850	0
184	20250224	184100	1283118930	9850	9850	9850	9850	0
185	20250224	184000	1283118930	9850	9850	9850	9850	0
186	20250224	183900	1283118930	9850	9850	9850	9850	0
187	20250224	183800	1283118930	9850	9850	9850	9850	0
188	20250224	183700	1283118930	9850	9850	9850	9850	0
189	20250224	183600	1283118930	9850	9850	9850	9850	0
190	20250224	183500	1283118930	9850	9850	9850	9850	0
191	20250224	183400	1283118930	9850	9850	9850	9850	0
192	20250224	183300	1283118930	9850	9850	9850	9850	0
193	20250224	183200	1283118930	9850	9850	9850	9850	0
194	20250224	183100	1283118930	9850	9850	9850	9850	0
195	20250224	183000	1283118930	9850	9850	9850	9850	0
196	20250224	182900	1283118930	9850	9850	9850	9850	0
197	20250224	182800	1283118930	9850	9850	9850	9850	0
198	20250224	182700	1283118930	9850	9850	9850	9850	0
199	20250224	182600	1283118930	9850	9850	9850	9850	0
200	20250224	182500	1283118930	9850	9850	9850	9850	0
201	20250224	182400	1283118930	9850	9850	9850	9850	0
202	20250224	182300	1283118930	9850	9850	9850	9850	0
203	20250224	182200	1283118930	9850	9850	9850	9850	0
204	20250224	182100	1283118930	9850	9850	9850	9850	0
205	20250224	182000	1283118930	9850	9850	9850	9850	0
206	20250224	181900	1283118930	9850	9850	9850	9850	0
207	20250224	181800	1283118930	9850	9850	9850	9850	0
208	20250224	181700	1283118930	9850	9850	9850	9850	0
209	20250224	181600	1283118930	9850	9850	9850	9850	0
210	20250224	181500	1283118930	9850	9850	9850	9850	0
211	20250224	181400	1283118930	9850	9850	9850	9850	0
212	20250224	181300	1283118930	9850	9850	9850	9850	1751
213	20250224	181200	1283118930	9850	9850	9850	9850	0
214	20250224	181100	1283118930	9850	9850	9850	9850	0
215	20250224	181000	1283118930	9850	9850	9850	9850	0
216	20250224	180900	1283118930	9850	9850	9850	9850	0
217	20250224	180800	1283118930	9850	9850	9850	9850	0
218	20250224	180700	1283118930	9850	9850	9850	9850	0
219	20250224	180600	1283118930	9850	9850	9850	9850	0
220	20250224	180500	1283118930	9850	9850	9850	9850	0
221	20250224	180400	1283118930	9850	9850	9850	9850	0
222	20250224	180300	1283118930	9850	9850	9850	9850	0
223	20250224	180200	1283118930	9850	9850	9850	9850	0
224	20250224	180100	1283118930	9850	9850	9850	9850	0
225	20250224	180000	1283118930	9850	9850	9850	9850	0
226	20250224	175900	1283118930	9850	9850	9850	9850	0
227	20250224	175800	1283118930	9850	9850	9850	9850	0
228	20250224	175700	1283118930	9850	9850	9850	9850	0
229	20250224	175600	1283118930	9850	9850	9850	9850	0
230	20250224	175500	1283118930	9850	9850	9850	9850	0
231	20250224	175400	1283118930	9850	9850	9850	9850	0
232	20250224	175300	1283118930	9850	9850	9850	9850	0
233	20250224	175200	1283118930	9850	9850	9850	9850	0
234	20250224	175100	1283118930	9850	9850	9850	9850	0
235	20250224	175000	1283118930	9850	9850	9850	9850	0
236	20250224	174900	1283118930	9850	9850	9850	9850	0
237	20250224	174800	1283118930	9850	9850	9850	9850	0
238	20250224	174700	1283118930	9850	9850	9850	9850	0
239	20250224	174600	1283118930	9850	9850	9850	9850	0
240	20250224	174500	1283118930	9850	9850	9850	9850	0
241	20250224	174400	1283118930	9850	9850	9850	9850	0
242	20250224	174300	1283118930	9850	9850	9850	9850	1751
243	20250224	174200	1283118930	9850	9850	9850	9850	0
244	20250224	174100	1283118930	9850	9850	9850	9850	0
245	20250224	174000	1283118930	9850	9850	9850	9850	0
246	20250224	173900	1283118930	9850	9850	9850	9850	0
247	20250224	173800	1283118930	9850	9850	9850	9850	0
248	20250224	173700	1283118930	9850	9850	9850	9850	0
249	20250224	173600	1283118930	9850	9850	9850	9850	0
250	20250224	173500	1283118930	9850	9850	9850	9850	0
251	20250224	173400	1283118930	9850	9850	9850	9850	0
252	20250224	173300	1283118930	9850	9850	9850	9850	0
253	20250224	173200	1283118930	9850	9850	9850	9850	0
254	20250224	173100	1283118930	9850	9850	9850	9850	0
255	20250224	173000	1283118930	9850	9850	9850	9850	0
256	20250224	172900	1283118930	9850	9850	9850	9850	0
257	20250224	172800	1283118930	9850	9850	9850	9850	0
258	20250224	172700	1283118930	9850	9850	9850	9850	0
259	20250224	172600	1283118930	9850	9850	9850	9850	0
260	20250224	172500	1283118930	9850	9850	9850	9850	0
261	20250224	172400	1283118930	9850	9850	9850	9850	0
262	20250224	172300	1283118930	9850	9850	9850	9850	0
263	20250224	172200	1283118930	9850	9850	9850	9850	0
264	20250224	172100	1283118930	9850	9850	9850	9850	0
265	20250224	172000	1283118930	9850	9850	9850	9850	0
266	20250224	171900	1283118930	9850	9850	9850	9850	0
267	20250224	171800	1283118930	9850	9850	9850	9850	0
268	20250224	171700	1283118930	9850	9850	9850	9850	0
269	20250224	171600	1283118930	9850	9850	9850	9850	0
270	20250224	171500	1283118930	9850	9850	9850	9850	0
271	20250224	171400	1283118930	9850	9850	9850	9850	0
272	20250224	171300	1283118930	9850	9850	9850	9850	1751
273	20250224	171200	1283118930	9850	9850	9850	9850	0
274	20250224	171100	1283118930	9850	9850	9850	9850	0
275	20250224	171000	1283118930	9850	9850	9850	9850	0
276	20250224	170900	1283118930	9850	9850	9850	9850	0
277	20250224	170800	1283118930	9850	9850	9850	9850	0
278	20250224	170700	1283118930	9850	9850	9850	9850	0
279	20250224	170600	1283118930	9850	9850	9850	9850	0
280	20250224	170500	1283118930	9850	9850	9850	9850	0
281	20250224	170400	1283118930	9850	9850	9850	9850	0
282	20250224	170300	1283118930	9850	9850	9850	9850	0
283	20250224	170200	1283118930	9850	9850	9850	9850	0
284	20250224	170100	1283118930	9850	9850	9850	9850	0
285	20250224	170000	1283118930	9850	9850	9850	9850	0
286	20250224	165900	1283118930	9850	9850	9850	9850	0
287	20250224	165800	1283118930	9850	9850	9850	9850	0
288	20250224	165700	1283118930	9850	9850	9850	9850	0
289	20250224	165600	1283118930	9850	9850	9850	9850	0
290	20250224	165500	1283118930	9850	9850	9850	9850	0
291	20250224	165400	1283118930	9850	9850	9850	9850	0
292	20250224	165300	1283118930	9850	9850	9850	9850	0
293	20250224	165200	1283118930	9850	9850	9850	9850	0
294	20250224	165100	1283118930	9850	9850	9850	9850	0
295	20250224	165000	1283118930	9850	9850	9850	9850	0
296	20250224	164900	1283118930	9850	9850	9850	9850	0
297	20250224	164800	1283118930	9850	9850	9850	9850	0
298	20250224	164700	1283118930	9850	9850	9850	9850	0
299	20250224	164600	1283118930	9850	9850	9850	9850	0
300	20250224	164500	1283118930	9850	9850	9850	9850	0
301	20250224	164400	1283118930	9850	9850	9850	9850	0
302	20250224	164300	1283118930	9850	9850	9850	9850	1751
303	20250224	164200	1283118930	9850	9850	9850	9850	0
304	20250224	164100	1283118930	9850	9850	9850	9850	0
305	20250224	164000	1283118930	9850	9850	9850	9850	0
306	20250224	163900	1283118930	9850	9850	9850	9850	0
307	20250224	163800	1283118930	9850	9850	9850	9850	0
308	20250224	163700	1283118930	9850	9850	9850	9850	0
309	20250224	163600	1283118930	9850	9850	9850	9850	0
310	20250224	163500	1283118930	9850	9850	9850	9850	0
311	20250224	163400	1283118930	9850	9850	9850	9850	0
312	20250224	163300	1283118930	9850	9850	9850	9850	0
313	20250224	163200	1283118930	9850	9850	9850	9850	0
314	20250224	163100	1283118930	9850	9850	9850	9850	0
315	20250224	163000	1283118930	9850	9850	9850	9850	0
316	20250224	162900	1283118930	9850	9850	9850	9850	0
317	20250224	162800	1283118930	9850	9850	9850	9850	0
318	20250224	162700	1283118930	9850	9850	9850	9850	0
319	20250224	162600	1283118930	9850	9850	9850	9850	0
320	20250224	162500	1283118930	9850	9850	9850	9850	0
321	20250224	162400	1283118930	9850	9850	9850	9850	0
322	20250224	162300	1283118930	9850	9850	9850	9850	0
323	20250224	162200	1283118930	9850	9850	9850	9850	0
324	20250224	162100	1283118930	9850	9850	9850	9850	0
325	20250224	162000	1283118930	9850	9850	9850	9850	0
326	20250224	161900	1283118930	9850	9850	9850	9850	0
327	20250224	161800	1283118930	9850	9850	9850	9850	0
328	20250224	161700	1283118930	9850	9850	9850	9850	0
329	20250224	161600	1283118930	9850	9850	9850	9850	0
330	20250224	161500	1283118930	9850	9850	9850	9850	0
331	20250224	161400	1283118930	9850	9850	9850	9850	0
332	20250224	161300	1283118930	9850	9850	9850	9850	1751
333	20250224	161200	1283118930	9850	9850	9850	9850	0
334	20250224	161100	1283118930	9850	9850	9850	9850	0
335	20250224	161000	1283118930	9850	9850	9850	9850	0
336	20250224	160900	1283118930	9850	9850	9850	9850	0
337	20250224	160800	1283118930	9850	9850	9850	9850	0
338	20250224	160700	1283118930	9850	9850	9850	9850	0
339	20250224	160600	1283118930	9850	9850	9850	9850	0
340	20250224	160500	1283118930	9850	9850	9850	9850	0
341	20250224	160400	1283118930	9850	9850	9850	9850	0
342	20250224	160300	1283118930	9850	9850	9850	9850	0
343	20250224	160200	1283118930	9850	9850	9850	9850	0
344	20250224	160100	1283118930	9850	9850	9850	9850	0
345	20250224	160000	1283118930	9850	9850	9850	9850	0
346	20250224	155900	1283118930	9850	9850	9850	9850	0
347	20250224	155800	1283118930	9850	9850	9850	9850	0
348	20250224	155700	1283118930	9850	9850	9850	9850	0
349	20250224	155600	1283118930	9850	9850	9850	9850	0
350	20250224	155500	1283118930	9850	9850	9850	9850	0
351	20250224	155400	1283118930	9850	9850	9850	9850	0
352	20250224	155300	1283118930	9850	9850	9850	9850	0
353	20250224	155200	1283118930	9850	9850	9850	9850	0
354	20250224	155100	1283118930	9850	9850	9850	9850	0
355	20250224	155000	1283118930	9850	9850	9850	9850	0
356	20250224	154900	1283118930	9850	9850	9850	9850	0
357	20250224	154800	1283118930	9850	9850	9850	9850	0
358	20250224	154700	1283118930	9850	9850	9850	9850	0
359	20250224	154600	1283118930	9850	9850	9850	9850	0
360	20250224	154500	1283118930	9850	9850	9850	9850	0
361	20250224	154400	1283118930	9850	9850	9850	9850	0
362	20250224	154300	1283118930	9850	9850	9850	9850	1751
363	20250224	154200	1283118930	9850	9850	9850	9850	0
364	20250224	154100	1283118930	9850	9850	9850	9850	0
365	20250224	154000	1283118930	9850	9850	9850	9850	0
366	20250224	153900	1283118930	9850	9850	9850	9850	0
367	20250224	153800	1283118930	9850	9850	9850	9850	0
368	20250224	153700	1283118930	9850	9850	9850	9850	0
369	20250224	153600	1283118930	9850	9850	9850	9850	0
370	20250224	153500	1283118930	9850	9850	9850	9850	0
371	20250224	153400	1283118930	9850	9850	9850	9850	0
372	20250224	153300	1283118930	9850	9850	9850	9850	0
373	20250224	153200	1283118930	9850	9850	9850	9850	0
374	20250224	153100	1283118930	9850	9850	9850	9850	0
375	20250224	153000	1283118930	9850	9850	9850	9850	1751
376	20250224	152900	1265871580	9850	9850	9850	9850	0
377	20250224	152800	1265871580	9850	9850	9850	9850	0
378	20250224	152700	1265871580	9850	9850	9850	9850	0
379	20250224	152600	1265871580	9850	9850	9850	9850	0
380	20250224	152500	1265871580	9850	9850	9850	9850	0
381	20250224	152400	1265871580	9850	9850	9850	9850	0
382	20250224	152300	1265871580	9850	9850	9850	9850	0
383	20250224	152200	1265871580	9850	9850	9850	9850	0
384	20250224	152100	1265871580	9850	9850	9850	9850	0
385	20250224	152000	1265871580	9850	9850	9850	9850	0
386	20250224	151900	1265871580	9850	9870	9870	9850	140
387	20250224	151800	1264490480	9850	9850	9850	9850	203
388	20250224	151700	1262490930	9840	9850	9850	9840	961
389	20250224	151600	1253034590	9850	9850	9850	9850	79
390	20250224	151500	1252256440	9860	9850	9860	9850	86
391	20250224	151400	1251408490	9850	9860	9860	9850	151
392	20250224	151300	1249920630	9860	9860	9860	9860	11
393	20250224	151200	1249812170	9860	9860	9860	9860	1
394	20250224	151100	1249802310	9860	9860	9860	9860	3
395	20250224	151000	1249772730	9840	9840	9840	9840	0
396	20250224	150900	1249772730	9840	9870	9870	9840	14
397	20250224	150800	1249634860	9870	9870	9870	9870	101
398	20250224	150700	1248637990	9840	9840	9840	9840	22
399	20250224	150600	1248421510	9850	9850	9850	9850	394
400	20250224	150500	1244540610	9850	9850	9850	9850	0
401	20250224	150400	1244540610	9850	9850	9850	9850	514
402	20250224	150300	1239477710	9850	9850	9850	9850	529
403	20250224	150200	1234267060	9850	9870	9870	9850	4
404	20250224	150100	1234227600	9870	9870	9870	9870	48
405	20250224	150000	1233753840	9850	9850	9850	9850	6
406	20250224	145900	1233694740	9850	9870	9870	9850	64
407	20250224	145800	1233064040	9870	9870	9870	9870	50
408	20250224	145700	1232570540	9870	9850	9870	9850	2
409	20250224	145600	1232550820	9870	9870	9870	9870	15
410	20250224	145500	1232402770	9870	9870	9870	9870	100
411	20250224	145400	1231415770	9870	9870	9870	9870	25
412	20250224	145300	1231169020	9840	9840	9840	9840	450
413	20250224	145200	1226741020	9840	9840	9840	9840	21
414	20250224	145100	1226534380	9840	9840	9840	9840	769
415	20250224	145000	1218967420	9840	9840	9840	9840	0
416	20250224	144900	1218967420	9840	9840	9840	9840	399
417	20250224	144800	1215041260	9840	9840	9840	9840	0
418	20250224	144700	1215041260	9840	9840	9840	9840	63
419	20250224	144600	1214421340	9840	9840	9840	9840	368
420	20250224	144500	1210800220	9840	9890	9890	9840	236
421	20250224	144400	1208475640	9890	9900	9900	9870	34
422	20250224	144300	1208139380	9900	9850	9900	9850	164
423	20250224	144200	1206522980	9840	9840	9840	9840	651
424	20250224	144100	1200117140	9840	9840	9840	9840	5
425	20250224	144000	1200067940	9840	9840	9840	9840	0
426	20250224	143900	1200067940	9840	9850	9850	9840	177
427	20250224	143800	1198326060	9850	9850	9850	9850	13
428	20250224	143700	1198198010	9810	9810	9810	9810	0
429	20250224	143600	1198198010	9810	9810	9810	9810	34
430	20250224	143500	1197864470	9800	9830	9830	9800	2174
431	20250224	143400	1176545660	9830	9830	9830	9830	16
432	20250224	143300	1176388380	9840	9830	9840	9830	269
433	20250224	143200	1173744020	9830	9840	9840	9830	40
434	20250224	143100	1173350620	9850	9860	9860	9850	144
435	20250224	143000	1171931460	9870	9880	9880	9870	269
436	20250224	142900	1169276400	9880	9900	9900	9880	39
437	20250224	142800	1168890770	9900	9890	9900	9890	31
438	20250224	142700	1168583960	9900	9880	9900	9880	20
439	20250224	142600	1168386330	9890	9890	9890	9890	16
440	20250224	142500	1168228090	9900	9900	9900	9900	10
441	20250224	142400	1168129090	9900	9900	9910	9810	688
442	20250224	142300	1161359700	9910	9870	9910	9870	1466
443	20250224	142200	1146890170	9870	9870	9870	9850	3231
444	20250224	142100	1115047450	9870	9900	9900	9870	946
445	20250224	142000	1105709620	9900	9910	9910	9900	39
446	20250224	141900	1105323330	9860	9880	9880	9860	473
447	20250224	141800	1100655310	9880	9890	9890	9880	297
448	20250224	141700	1097718160	9890	9890	9890	9890	6
449	20250224	141600	1097658820	9920	9930	9930	9920	23
450	20250224	141500	1097430550	9930	9930	9930	9930	100
451	20250224	141400	1096437550	9930	9930	9930	9930	100
452	20250224	141300	1095444550	9930	9930	9930	9930	0
453	20250224	141200	1095444550	9930	9930	9930	9930	1
454	20250224	141100	1095434620	9890	9930	9930	9890	140
455	20250224	141000	1094049080	9930	9930	9930	9930	0
456	20250224	140900	1094049080	9930	9930	9930	9930	1
457	20250224	140800	1094039150	9890	9930	9930	9890	938
458	20250224	140700	1084754180	9910	9940	9940	9910	1187
459	20250224	140600	1072973730	9940	9940	9960	9930	402
460	20250224	140500	1068981740	9930	9940	9960	9930	971
461	20250224	140400	1059317330	9930	9930	9930	9930	45
462	20250224	140300	1058870480	9940	9920	9940	9920	505
463	20250224	140200	1053856850	9910	9910	9930	9910	5
464	20250224	140100	1053807240	9930	9950	9950	9920	174
465	20250224	140000	1052079440	9950	9940	9950	9940	128
466	20250224	135900	1050807010	9940	9950	9950	9940	296
467	20250224	135800	1047862010	9940	9950	9950	9930	281
468	20250224	135700	1045066920	9940	9900	9940	9900	3239
469	20250224	135600	1012920250	9900	9910	9910	9900	185
470	20250224	135500	1011086920	9920	9890	9920	9880	23
471	20250224	135400	1010858870	9920	9860	9920	9860	357
472	20250224	135300	1007322330	9860	9880	9880	9860	661
473	20250224	135200	1000799410	9880	9900	9900	9880	608
474	20250224	135100	994790730	9910	9930	9930	9910	417
475	20250224	135000	990650150	9920	9920	9920	9920	123
476	20250224	134900	989429990	9890	9920	9930	9890	645
477	20250224	134800	983025830	9920	9920	9920	9920	40
478	20250224	134700	982629030	9920	9920	9920	9880	402
479	20250224	134600	978641580	9890	9910	9920	9890	704
480	20250224	134500	971677760	9920	9920	9930	9920	212
481	20250224	134400	969574220	9920	9910	9920	9910	4
482	20250224	134300	969534550	9920	9890	9920	9890	3
483	20250224	134200	969504850	9890	9920	9920	9890	236
484	20250224	134100	967170180	9930	9930	9930	9930	0
485	20250224	134000	967170180	9930	9930	9930	9890	32
486	20250224	133900	966852460	9890	9920	9920	9890	19
487	20250224	133800	966664460	9920	9920	9920	9920	668
488	20250224	133700	960037900	9920	9920	9920	9920	11
489	20250224	133600	959928780	9900	9910	9910	9900	324
490	20250224	133500	956719710	9910	9910	9910	9910	0
491	20250224	133400	956719710	9910	9910	9910	9910	26
492	20250224	133300	956462050	9910	9910	9910	9900	376
493	20250224	133200	952739050	9910	9940	9940	9910	828
494	20250224	133100	944511730	9930	9930	9940	9930	272
495	20250224	133000	941810570	9920	9950	9950	9920	394
496	20250224	132900	937895830	9950	9980	9990	9950	3091
497	20250224	132800	907089300	9950	9960	9980	9930	901
498	20250224	132700	898115470	9980	9880	9980	9880	3218
499	20250224	132600	866203710	9880	9880	9880	9880	3
500	20250224	132500	866174070	9830	9880	9880	9830	795
501	20250224	132400	858327660	9880	9890	9890	9880	551
502	20250224	132300	852878770	9880	9870	9880	9870	60
503	20250224	132200	852286170	9870	9820	9870	9820	1287
504	20250224	132100	839594040	9820	9820	9820	9820	20
505	20250224	132000	839397640	9820	9830	9830	9820	80
506	20250224	131900	838611790	9830	9830	9830	9830	10
507	20250224	131800	838513490	9810	9840	9850	9810	630
508	20250224	131700	832309060	9840	9840	9840	9840	3
509	20250224	131600	832279540	9800	9840	9840	9800	128
510	20250224	131500	831024020	9840	9790	9840	9790	1085
511	20250224	131400	820367430	9790	9770	9790	9770	244
512	20250224	131300	817983280	9760	9750	9760	9750	430
513	20250224	131200	813786490	9750	9730	9750	9730	1503
514	20250224	131100	799142160	9720	9720	9720	9720	22
515	20250224	131000	798928320	9720	9720	9720	9720	10
516	20250224	130900	798831120	9730	9730	9730	9730	100
517	20250224	130800	797858120	9730	9730	9730	9730	10
518	20250224	130700	797760820	9730	9730	9730	9730	283
519	20250224	130600	795007230	9740	9750	9750	9740	555
520	20250224	130500	789601030	9750	9750	9750	9750	10
521	20250224	130400	789503530	9750	9750	9750	9750	2
522	20250224	130300	789484030	9730	9730	9730	9730	2
523	20250224	130200	789464570	9750	9750	9750	9750	2
524	20250224	130100	789445070	9740	9740	9740	9740	5
525	20250224	130000	789396370	9740	9740	9740	9740	0
526	20250224	125900	789396370	9740	9740	9740	9740	3
527	20250224	125800	789367150	9750	9750	9750	9750	100
528	20250224	125700	788392150	9750	9750	9750	9750	12
529	20250224	125600	788275150	9760	9760	9760	9760	2
530	20250224	125500	788255630	9760	9760	9760	9760	14
531	20250224	125400	788118990	9760	9760	9760	9760	25
532	20250224	125300	787874990	9760	9760	9760	9760	86
533	20250224	125200	787035630	9720	9720	9720	9720	0
534	20250224	125100	787035630	9720	9730	9730	9720	300
535	20250224	125000	784119430	9720	9740	9740	9720	200
536	20250224	124900	782174270	9760	9760	9760	9760	75
537	20250224	124800	781442270	9740	9730	9740	9730	34
538	20250224	124700	781111440	9740	9740	9740	9740	0
539	20250224	124600	781111440	9740	9750	9750	9740	322
540	20250224	124500	777975060	9760	9760	9770	9760	3
541	20250224	124400	777945770	9760	9760	9770	9750	375
542	20250224	124300	774289370	9770	9760	9770	9760	23
543	20250224	124200	774064790	9760	9760	9760	9760	43
544	20250224	124100	773645110	9760	9760	9760	9760	125
545	20250224	124000	772425110	9760	9760	9760	9760	10
546	20250224	123900	772327510	9760	9760	9760	9760	23
547	20250224	123800	772103030	9760	9750	9760	9750	209
548	20250224	123700	770065190	9750	9750	9750	9750	0
549	20250224	123600	770065190	9750	9750	9750	9750	52
550	20250224	123500	769558190	9750	9750	9750	9750	10
551	20250224	123400	769460690	9750	9750	9770	9740	255
552	20250224	123300	766974430	9740	9740	9740	9740	249
553	20250224	123200	764549170	9750	9760	9760	9750	163
554	20250224	123100	762958300	9760	9760	9760	9760	73
555	20250224	123000	762245820	9760	9750	9760	9740	179
556	20250224	122900	760501040	9760	9760	9760	9760	178
557	20250224	122800	758763760	9760	9750	9760	9750	455
558	20250224	122700	754326920	9750	9740	9750	9740	113
559	20250224	122600	753225510	9740	9720	9740	9720	101
560	20250224	122500	752242440	9710	9710	9710	9710	165
561	20250224	122400	750640290	9700	9700	9700	9700	581
562	20250224	122300	745004590	9700	9700	9700	9700	15
563	20250224	122200	744859090	9690	9700	9700	9690	537
564	20250224	122100	739655310	9700	9700	9700	9700	10
565	20250224	122000	739558310	9690	9690	9690	9690	100
566	20250224	121900	738589310	9700	9700	9700	9700	0
567	20250224	121800	738589310	9700	9700	9700	9700	22
568	20250224	121700	738375910	9690	9700	9700	9690	174
569	20250224	121600	736689840	9700	9700	9700	9700	200
570	20250224	121500	734749840	9690	9690	9690	9690	0
571	20250224	121400	734749840	9690	9690	9690	9690	74
572	20250224	121300	734032780	9690	9690	9690	9690	34
573	20250224	121200	733703320	9690	9690	9690	9690	0
574	20250224	121100	733703320	9690	9690	9690	9690	18
575	20250224	121000	733528900	9690	9690	9690	9690	0
576	20250224	120900	733528900	9690	9690	9690	9690	0
577	20250224	120800	733528900	9690	9690	9690	9690	1
578	20250224	120700	733519210	9690	9690	9690	9690	0
579	20250224	120600	733519210	9690	9680	9690	9680	52
580	20250224	120500	733015840	9690	9690	9690	9690	1
581	20250224	120400	733006150	9690	9690	9690	9690	0
582	20250224	120300	733006150	9690	9690	9690	9690	1
583	20250224	120200	732996460	9690	9690	9690	9690	10
584	20250224	120100	732899560	9680	9680	9680	9680	0
585	20250224	120000	732899560	9680	9680	9680	9680	1
586	20250224	115900	732889880	9680	9680	9680	9680	0
587	20250224	115800	732889880	9680	9680	9680	9680	0
588	20250224	115700	732889880	9680	9680	9680	9680	1
589	20250224	115600	732880200	9690	9700	9700	9690	15
590	20250224	115500	732734800	9700	9680	9700	9680	620
591	20250224	115400	726722700	9680	9680	9680	9680	0
592	20250224	115300	726722700	9680	9680	9680	9680	3
593	20250224	115200	726693660	9680	9680	9680	9680	3
594	20250224	115100	726664620	9650	9650	9650	9650	0
595	20250224	115000	726664620	9650	9650	9650	9650	0
596	20250224	114900	726664620	9650	9650	9650	9650	0
597	20250224	114800	726664620	9650	9650	9650	9650	0
598	20250224	114700	726664620	9650	9650	9650	9650	50
599	20250224	114600	726182120	9650	9650	9650	9650	0
600	20250224	114500	726182120	9650	9660	9660	9650	66
601	20250224	114400	725545120	9660	9660	9660	9660	0
602	20250224	114300	725545120	9660	9660	9660	9660	446
603	20250224	114200	721236760	9670	9680	9680	9670	135
604	20250224	114100	719930590	9680	9680	9680	9680	10
605	20250224	114000	719833790	9690	9680	9690	9680	86
606	20250224	113900	719000710	9690	9690	9690	9690	100
607	20250224	113800	718031710	9690	9690	9690	9690	0
608	20250224	113700	718031710	9690	9690	9690	9690	0
609	20250224	113600	718031710	9690	9690	9690	9690	0
610	20250224	113500	718031710	9690	9690	9690	9690	0
611	20250224	113400	718031710	9690	9690	9690	9690	7
612	20250224	113300	717963880	9700	9700	9700	9700	3
613	20250224	113200	717934780	9700	9690	9700	9690	7
614	20250224	113100	717866930	9700	9690	9700	9690	294
615	20250224	113000	715017250	9690	9690	9690	9690	0
616	20250224	112900	715017250	9690	9670	9690	9670	551
617	20250224	112800	709683620	9670	9670	9670	9670	1
618	20250224	112700	709673950	9670	9680	9680	9670	151
619	20250224	112600	708213750	9680	9670	9680	9670	132
620	20250224	112500	706937270	9670	9670	9670	9670	100
621	20250224	112400	705970270	9650	9650	9650	9650	13
622	20250224	112300	705844820	9650	9640	9650	9640	44
623	20250224	112200	705420640	9650	9640	9650	9640	1443
624	20250224	112100	691508960	9640	9630	9640	9630	57
625	20250224	112000	690959990	9630	9630	9630	9630	23
626	20250224	111900	690738500	9630	9630	9630	9630	0
627	20250224	111800	690738500	9630	9630	9630	9630	257
628	20250224	111700	688263590	9620	9630	9630	9620	51
629	20250224	111600	687772470	9630	9630	9630	9630	2
630	20250224	111500	687753210	9600	9620	9630	9600	150
631	20250224	111400	686312100	9630	9620	9630	9620	472
632	20250224	111300	681767140	9630	9630	9630	9630	0
633	20250224	111200	681767140	9630	9630	9630	9630	13
634	20250224	111100	681641950	9630	9630	9630	9630	17
635	20250224	111000	681478240	9630	9630	9630	9600	204
636	20250224	110900	679519470	9610	9620	9620	9610	513
637	20250224	110800	674589410	9620	9620	9620	9620	2
638	20250224	110700	674570170	9610	9610	9610	9610	49
639	20250224	110600	674099280	9610	9610	9610	9610	9
640	20250224	110500	674012790	9600	9600	9600	9600	0
641	20250224	110400	674012790	9600	9600	9600	9600	0
642	20250224	110300	674012790	9600	9600	9600	9600	1123
643	20250224	110200	663231990	9610	9610	9610	9610	71
644	20250224	110100	662549680	9560	9560	9560	9560	0
645	20250224	110000	662549680	9560	9560	9560	9560	872
646	20250224	105900	654213360	9570	9570	9570	9570	0
647	20250224	105800	654213360	9570	9570	9570	9570	2
648	20250224	105700	654194220	9570	9580	9580	9570	407
649	20250224	105600	650298980	9580	9580	9580	9580	70
650	20250224	105500	649628380	9580	9580	9580	9580	10
651	20250224	105400	649532580	9580	9580	9580	9580	0
652	20250224	105300	649532580	9580	9580	9580	9580	19
653	20250224	105200	649350560	9580	9580	9580	9580	234
654	20250224	105100	647108840	9590	9590	9590	9590	0
655	20250224	105000	647108840	9590	9610	9610	9590	110
656	20250224	104900	646053500	9610	9600	9610	9600	14
657	20250224	104800	645918970	9580	9580	9580	9580	0
658	20250224	104700	645918970	9580	9580	9580	9580	11
659	20250224	104600	645813590	9580	9580	9580	9580	19
660	20250224	104500	645631570	9580	9590	9590	9580	10
661	20250224	104400	645535720	9590	9590	9590	9590	5
662	20250224	104300	645487770	9590	9560	9590	9560	342
663	20250224	104200	642212650	9570	9570	9570	9570	97
664	20250224	104100	641284360	9570	9580	9580	9570	13
665	20250224	104000	641159910	9580	9560	9580	9560	261
666	20250224	103900	638663750	9560	9560	9560	9560	0
667	20250224	103800	638663750	9560	9560	9560	9560	0
668	20250224	103700	638663750	9560	9570	9570	9560	883
669	20250224	103600	630213450	9570	9570	9570	9570	53
670	20250224	103500	629706240	9570	9570	9570	9570	51
671	20250224	103400	629218170	9570	9580	9580	9570	64
672	20250224	103300	628605150	9580	9580	9580	9580	73
673	20250224	103200	627905810	9580	9580	9580	9580	10
674	20250224	103100	627810010	9580	9580	9580	9580	83
675	20250224	103000	627014870	9580	9580	9580	9580	0
676	20250224	102900	627014870	9580	9580	9580	9580	65
677	20250224	102800	626392170	9590	9590	9590	9590	6
678	20250224	102700	626334630	9590	9590	9590	9590	30
679	20250224	102600	626046930	9580	9570	9580	9570	183
680	20250224	102500	624295520	9580	9580	9580	9570	194
681	20250224	102400	622438000	9580	9580	9580	9580	2
682	20250224	102300	622418840	9580	9590	9590	9580	303
683	20250224	102200	619516000	9590	9590	9590	9590	474
684	20250224	102100	614970340	9590	9590	9590	9590	20
685	20250224	102000	614778540	9590	9590	9600	9590	441
686	20250224	101900	610549330	9600	9600	9610	9590	64
687	20250224	101800	609934870	9610	9600	9610	9600	16
688	20250224	101700	609781210	9630	9630	9630	9630	0
689	20250224	101600	609781210	9630	9630	9630	9630	12
690	20250224	101500	609665650	9560	9570	9570	9560	1000
691	20250224	101400	600100900	9570	9600	9600	9570	600
692	20250224	101300	594351950	9600	9600	9600	9600	5
693	20250224	101200	594303950	9630	9630	9630	9630	4
694	20250224	101100	594265430	9630	9630	9630	9630	9
695	20250224	101000	594178760	9630	9590	9630	9590	56
696	20250224	100900	593639520	9610	9630	9630	9610	5
697	20250224	100800	593591410	9590	9590	9590	9590	105
698	20250224	100700	592584460	9590	9620	9650	9590	498
699	20250224	100600	587806800	9620	9590	9620	9590	178
700	20250224	100500	586097590	9590	9590	9590	9580	401
701	20250224	100400	582255690	9590	9590	9590	9590	55
702	20250224	100300	581728240	9590	9590	9590	9590	10
703	20250224	100200	581632340	9580	9590	9590	9580	199
704	20250224	100100	579725530	9590	9590	9590	9590	102
705	20250224	100000	578747350	9590	9590	9590	9590	88
706	20250224	095900	577903430	9600	9620	9620	9590	56
707	20250224	095800	577365730	9590	9590	9590	9590	211
708	20250224	095700	575342240	9590	9610	9610	9590	1118
709	20250224	095600	564607560	9610	9620	9620	9610	102
710	20250224	095500	563626860	9660	9660	9660	9660	1
711	20250224	095400	563617200	9650	9650	9650	9650	0
712	20250224	095300	563617200	9650	9650	9650	9650	200
713	20250224	095200	561687200	9650	9650	9650	9650	3
714	20250224	095100	561658250	9650	9610	9650	9610	62
715	20250224	095000	561060270	9650	9610	9650	9610	302
716	20250224	094900	558157970	9610	9610	9650	9610	301
717	20250224	094800	555265220	9660	9660	9660	9600	716
718	20250224	094700	548391490	9600	9610	9610	9600	367
719	20250224	094600	544867670	9670	9680	9680	9670	526
720	20250224	094500	539781150	9610	9620	9630	9610	497
721	20250224	094400	535004190	9610	9690	9690	9610	3437
722	20250224	094300	501896000	9700	9700	9700	9700	1068
723	20250224	094200	491536400	9700	9710	9710	9700	36
724	20250224	094100	491187130	9710	9710	9710	9700	466
725	20250224	094000	486665940	9710	9710	9710	9700	505
726	20250224	093900	481766640	9750	9710	9750	9700	87
727	20250224	093800	480921610	9710	9750	9750	9710	94
728	20250224	093700	480006250	9750	9740	9750	9740	1064
729	20250224	093600	469636570	9740	9740	9740	9740	5
730	20250224	093500	469587870	9740	9720	9740	9720	160
731	20250224	093400	468029670	9740	9740	9740	9700	72
732	20250224	093300	467328800	9740	9730	9740	9730	125
733	20250224	093200	466111500	9700	9740	9740	9700	106
734	20250224	093100	465080060	9740	9650	9750	9650	1335
735	20250224	093000	452149330	9650	9660	9660	9620	934
736	20250224	092900	443127230	9660	9620	9660	9620	75
737	20250224	092800	442402770	9620	9650	9650	9610	599
738	20250224	092700	436639080	9650	9650	9650	9650	31
739	20250224	092600	436339930	9650	9620	9650	9620	289
740	20250224	092500	433555740	9620	9650	9650	9620	238
741	20250224	092400	431264340	9630	9650	9650	9630	723
742	20250224	092300	424287410	9650	9650	9650	9650	53
743	20250224	092200	423775960	9620	9610	9620	9610	480
744	20250224	092100	419163090	9610	9610	9660	9610	602
745	20250224	092000	413352870	9610	9660	9660	9610	5
746	20250224	091900	413304670	9660	9650	9660	9610	694
747	20250224	091800	406607590	9650	9650	9650	9610	1987
748	20250224	091700	387495330	9640	9640	9640	9640	100
749	20250224	091600	386531330	9630	9630	9640	9610	667
750	20250224	091500	380109730	9620	9620	9620	9610	1431
751	20250224	091400	366344470	9620	9550	9620	9540	2246
752	20250224	091300	344794720	9550	9540	9590	9540	95
753	20250224	091200	343886990	9540	9530	9570	9530	768
754	20250224	091100	336555600	9530	9510	9530	9500	428
755	20250224	091000	332486330	9500	9570	9570	9500	4187
756	20250224	090900	292622310	9550	9640	9640	9550	2610
757	20250224	090800	267588140	9650	9700	9710	9650	5423
758	20250224	090700	215126510	9700	9730	9740	9700	5164
759	20250224	090600	164999250	9720	9760	9760	9720	871
760	20250224	090500	156505230	9760	9800	9800	9760	1667
761	20250224	090400	140193580	9810	9840	9900	9810	1668
762	20250224	090300	123784490	9900	9830	9900	9820	1495
763	20250224	090200	109072450	9810	9810	9820	9800	3825
764	20250224	090100	71567080	9810	9810	9820	9810	2286
765	20250224	090000	49135960	9820	9880	9900	9820	4946