KissMeData/372170/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	211600	7054134900	86800	86800	86800	86800	2154
3	20240215	211500	7054134900	86800	86800	86800	86800	0
4	20240215	211400	7054134900	86800	86800	86800	86800	0
5	20240215	211300	7054134900	86800	86800	86800	86800	0
6	20240215	211200	7054134900	86800	86800	86800	86800	0
7	20240215	211100	7054134900	86800	86800	86800	86800	0
8	20240215	211000	7054134900	86800	86800	86800	86800	0
9	20240215	210900	7054134900	86800	86800	86800	86800	0
10	20240215	210800	7054134900	86800	86800	86800	86800	0
11	20240215	210700	7054134900	86800	86800	86800	86800	0
12	20240215	210600	7054134900	86800	86800	86800	86800	0
13	20240215	210500	7054134900	86800	86800	86800	86800	0
14	20240215	210400	7054134900	86800	86800	86800	86800	0
15	20240215	210300	7054134900	86800	86800	86800	86800	0
16	20240215	210200	7054134900	86800	86800	86800	86800	0
17	20240215	210100	7054134900	86800	86800	86800	86800	0
18	20240215	210000	7054134900	86800	86800	86800	86800	0
19	20240215	205900	7054134900	86800	86800	86800	86800	0
20	20240215	205800	7054134900	86800	86800	86800	86800	0
21	20240215	205700	7054134900	86800	86800	86800	86800	0
22	20240215	205600	7054134900	86800	86800	86800	86800	0
23	20240215	205500	7054134900	86800	86800	86800	86800	0
24	20240215	205400	7054134900	86800	86800	86800	86800	0
25	20240215	205300	7054134900	86800	86800	86800	86800	0
26	20240215	205200	7054134900	86800	86800	86800	86800	0
27	20240215	205100	7054134900	86800	86800	86800	86800	0
28	20240215	205000	7054134900	86800	86800	86800	86800	0
29	20240215	204900	7054134900	86800	86800	86800	86800	0
30	20240215	204800	7054134900	86800	86800	86800	86800	0
31	20240215	204700	7054134900	86800	86800	86800	86800	0
32	20240215	204600	7054134900	86800	86800	86800	86800	2154
33	20240215	204500	7054134900	86800	86800	86800	86800	0
34	20240215	204400	7054134900	86800	86800	86800	86800	0
35	20240215	204300	7054134900	86800	86800	86800	86800	0
36	20240215	204200	7054134900	86800	86800	86800	86800	0
37	20240215	204100	7054134900	86800	86800	86800	86800	0
38	20240215	204000	7054134900	86800	86800	86800	86800	0
39	20240215	203900	7054134900	86800	86800	86800	86800	0
40	20240215	203800	7054134900	86800	86800	86800	86800	0
41	20240215	203700	7054134900	86800	86800	86800	86800	0
42	20240215	203600	7054134900	86800	86800	86800	86800	0
43	20240215	203500	7054134900	86800	86800	86800	86800	0
44	20240215	203400	7054134900	86800	86800	86800	86800	0
45	20240215	203300	7054134900	86800	86800	86800	86800	0
46	20240215	203200	7054134900	86800	86800	86800	86800	0
47	20240215	203100	7054134900	86800	86800	86800	86800	0
48	20240215	203000	7054134900	86800	86800	86800	86800	0
49	20240215	202900	7054134900	86800	86800	86800	86800	0
50	20240215	202800	7054134900	86800	86800	86800	86800	0
51	20240215	202700	7054134900	86800	86800	86800	86800	0
52	20240215	202600	7054134900	86800	86800	86800	86800	0
53	20240215	202500	7054134900	86800	86800	86800	86800	0
54	20240215	202400	7054134900	86800	86800	86800	86800	0
55	20240215	202300	7054134900	86800	86800	86800	86800	0
56	20240215	202200	7054134900	86800	86800	86800	86800	0
57	20240215	202100	7054134900	86800	86800	86800	86800	0
58	20240215	202000	7054134900	86800	86800	86800	86800	0
59	20240215	201900	7054134900	86800	86800	86800	86800	0
60	20240215	201800	7054134900	86800	86800	86800	86800	0
61	20240215	201700	7054134900	86800	86800	86800	86800	0
62	20240215	201600	7054134900	86800	86800	86800	86800	2154
63	20240215	201500	7054134900	86800	86800	86800	86800	0
64	20240215	201400	7054134900	86800	86800	86800	86800	0
65	20240215	201300	7054134900	86800	86800	86800	86800	0
66	20240215	201200	7054134900	86800	86800	86800	86800	0
67	20240215	201100	7054134900	86800	86800	86800	86800	0
68	20240215	201000	7054134900	86800	86800	86800	86800	0
69	20240215	200900	7054134900	86800	86800	86800	86800	0
70	20240215	200800	7054134900	86800	86800	86800	86800	0
71	20240215	200700	7054134900	86800	86800	86800	86800	0
72	20240215	200600	7054134900	86800	86800	86800	86800	0
73	20240215	200500	7054134900	86800	86800	86800	86800	0
74	20240215	200400	7054134900	86800	86800	86800	86800	0
75	20240215	200300	7054134900	86800	86800	86800	86800	0
76	20240215	200200	7054134900	86800	86800	86800	86800	0
77	20240215	200100	7054134900	86800	86800	86800	86800	0
78	20240215	200000	7054134900	86800	86800	86800	86800	0
79	20240215	195900	7054134900	86800	86800	86800	86800	0
80	20240215	195800	7054134900	86800	86800	86800	86800	0
81	20240215	195700	7054134900	86800	86800	86800	86800	0
82	20240215	195600	7054134900	86800	86800	86800	86800	0
83	20240215	195500	7054134900	86800	86800	86800	86800	0
84	20240215	195400	7054134900	86800	86800	86800	86800	0
85	20240215	195300	7054134900	86800	86800	86800	86800	0
86	20240215	195200	7054134900	86800	86800	86800	86800	0
87	20240215	195100	7054134900	86800	86800	86800	86800	0
88	20240215	195000	7054134900	86800	86800	86800	86800	0
89	20240215	194900	7054134900	86800	86800	86800	86800	0
90	20240215	194800	7054134900	86800	86800	86800	86800	0
91	20240215	194700	7054134900	86800	86800	86800	86800	0
92	20240215	194600	7054134900	86800	86800	86800	86800	2154
93	20240215	194500	7054134900	86800	86800	86800	86800	0
94	20240215	194400	7054134900	86800	86800	86800	86800	0
95	20240215	194300	7054134900	86800	86800	86800	86800	0
96	20240215	194200	7054134900	86800	86800	86800	86800	0
97	20240215	194100	7054134900	86800	86800	86800	86800	0
98	20240215	194000	7054134900	86800	86800	86800	86800	0
99	20240215	193900	7054134900	86800	86800	86800	86800	0
100	20240215	193800	7054134900	86800	86800	86800	86800	0
101	20240215	193700	7054134900	86800	86800	86800	86800	0
102	20240215	193600	7054134900	86800	86800	86800	86800	0
103	20240215	193500	7054134900	86800	86800	86800	86800	0
104	20240215	193400	7054134900	86800	86800	86800	86800	0
105	20240215	193300	7054134900	86800	86800	86800	86800	0
106	20240215	193200	7054134900	86800	86800	86800	86800	0
107	20240215	193100	7054134900	86800	86800	86800	86800	0
108	20240215	193000	7054134900	86800	86800	86800	86800	0
109	20240215	192900	7054134900	86800	86800	86800	86800	0
110	20240215	192800	7054134900	86800	86800	86800	86800	0
111	20240215	192700	7054134900	86800	86800	86800	86800	0
112	20240215	192600	7054134900	86800	86800	86800	86800	0
113	20240215	192500	7054134900	86800	86800	86800	86800	0
114	20240215	192400	7054134900	86800	86800	86800	86800	0
115	20240215	192300	7054134900	86800	86800	86800	86800	0
116	20240215	192200	7054134900	86800	86800	86800	86800	0
117	20240215	192100	7054134900	86800	86800	86800	86800	0
118	20240215	192000	7054134900	86800	86800	86800	86800	0
119	20240215	191900	7054134900	86800	86800	86800	86800	0
120	20240215	191800	7054134900	86800	86800	86800	86800	0
121	20240215	191700	7054134900	86800	86800	86800	86800	0
122	20240215	191600	7054134900	86800	86800	86800	86800	2154
123	20240215	191500	7054134900	86800	86800	86800	86800	0
124	20240215	191400	7054134900	86800	86800	86800	86800	0
125	20240215	191300	7054134900	86800	86800	86800	86800	0
126	20240215	191200	7054134900	86800	86800	86800	86800	0
127	20240215	191100	7054134900	86800	86800	86800	86800	0
128	20240215	191000	7054134900	86800	86800	86800	86800	0
129	20240215	190900	7054134900	86800	86800	86800	86800	0
130	20240215	190800	7054134900	86800	86800	86800	86800	0
131	20240215	190700	7054134900	86800	86800	86800	86800	0
132	20240215	190600	7054134900	86800	86800	86800	86800	0
133	20240215	190500	7054134900	86800	86800	86800	86800	0
134	20240215	190400	7054134900	86800	86800	86800	86800	0
135	20240215	190300	7054134900	86800	86800	86800	86800	0
136	20240215	190200	7054134900	86800	86800	86800	86800	0
137	20240215	190100	7054134900	86800	86800	86800	86800	0
138	20240215	190000	7054134900	86800	86800	86800	86800	0
139	20240215	185900	7054134900	86800	86800	86800	86800	0
140	20240215	185800	7054134900	86800	86800	86800	86800	0
141	20240215	185700	7054134900	86800	86800	86800	86800	0
142	20240215	185600	7054134900	86800	86800	86800	86800	0
143	20240215	185500	7054134900	86800	86800	86800	86800	0
144	20240215	185400	7054134900	86800	86800	86800	86800	0
145	20240215	185300	7054134900	86800	86800	86800	86800	0
146	20240215	185200	7054134900	86800	86800	86800	86800	0
147	20240215	185100	7054134900	86800	86800	86800	86800	0
148	20240215	185000	7054134900	86800	86800	86800	86800	0
149	20240215	184900	7054134900	86800	86800	86800	86800	0
150	20240215	184800	7054134900	86800	86800	86800	86800	0
151	20240215	184700	7054134900	86800	86800	86800	86800	0
152	20240215	184600	7054134900	86800	86800	86800	86800	2154
153	20240215	184500	7054134900	86800	86800	86800	86800	0
154	20240215	184400	7054134900	86800	86800	86800	86800	0
155	20240215	184300	7054134900	86800	86800	86800	86800	0
156	20240215	184200	7054134900	86800	86800	86800	86800	0
157	20240215	184100	7054134900	86800	86800	86800	86800	0
158	20240215	184000	7054134900	86800	86800	86800	86800	0
159	20240215	183900	7054134900	86800	86800	86800	86800	0
160	20240215	183800	7054134900	86800	86800	86800	86800	0
161	20240215	183700	7054134900	86800	86800	86800	86800	0
162	20240215	183600	7054134900	86800	86800	86800	86800	0
163	20240215	183500	7054134900	86800	86800	86800	86800	0
164	20240215	183400	7054134900	86800	86800	86800	86800	0
165	20240215	183300	7054134900	86800	86800	86800	86800	0
166	20240215	183200	7054134900	86800	86800	86800	86800	0
167	20240215	183100	7054134900	86800	86800	86800	86800	0
168	20240215	183000	7054134900	86800	86800	86800	86800	0
169	20240215	182900	7054134900	86800	86800	86800	86800	0
170	20240215	182800	7054134900	86800	86800	86800	86800	0
171	20240215	182700	7054134900	86800	86800	86800	86800	0
172	20240215	182600	7054134900	86800	86800	86800	86800	0
173	20240215	182500	7054134900	86800	86800	86800	86800	0
174	20240215	182400	7054134900	86800	86800	86800	86800	0
175	20240215	182300	7054134900	86800	86800	86800	86800	0
176	20240215	182200	7054134900	86800	86800	86800	86800	0
177	20240215	182100	7054134900	86800	86800	86800	86800	0
178	20240215	182000	7054134900	86800	86800	86800	86800	0
179	20240215	181900	7054134900	86800	86800	86800	86800	0
180	20240215	181800	7054134900	86800	86800	86800	86800	0
181	20240215	181700	7054134900	86800	86800	86800	86800	0
182	20240215	181600	7054134900	86800	86800	86800	86800	2154
183	20240215	181500	7054134900	86800	86800	86800	86800	0
184	20240215	181400	7054134900	86800	86800	86800	86800	0
185	20240215	181300	7054134900	86800	86800	86800	86800	0
186	20240215	181200	7054134900	86800	86800	86800	86800	0
187	20240215	181100	7054134900	86800	86800	86800	86800	0
188	20240215	181000	7054134900	86800	86800	86800	86800	0
189	20240215	180900	7054134900	86800	86800	86800	86800	0
190	20240215	180800	7054134900	86800	86800	86800	86800	0
191	20240215	180700	7054134900	86800	86800	86800	86800	0
192	20240215	180600	7054134900	86800	86800	86800	86800	0
193	20240215	180500	7054134900	86800	86800	86800	86800	0
194	20240215	180400	7054134900	86800	86800	86800	86800	0
195	20240215	180300	7054134900	86800	86800	86800	86800	0
196	20240215	180200	7054134900	86800	86800	86800	86800	0
197	20240215	180100	7054134900	86800	86800	86800	86800	0
198	20240215	180000	7054134900	86800	86800	86800	86800	0
199	20240215	175900	7054134900	86800	86800	86800	86800	0
200	20240215	175800	7054134900	86800	86800	86800	86800	0
201	20240215	175700	7054134900	86800	86800	86800	86800	0
202	20240215	175600	7054134900	86800	86800	86800	86800	0
203	20240215	175500	7054134900	86800	86800	86800	86800	0
204	20240215	175400	7054134900	86800	86800	86800	86800	0
205	20240215	175300	7054134900	86800	86800	86800	86800	0
206	20240215	175200	7054134900	86800	86800	86800	86800	0
207	20240215	175100	7054134900	86800	86800	86800	86800	0
208	20240215	175000	7054134900	86800	86800	86800	86800	0
209	20240215	174900	7054134900	86800	86800	86800	86800	0
210	20240215	174800	7054134900	86800	86800	86800	86800	0
211	20240215	174700	7054134900	86800	86800	86800	86800	0
212	20240215	174600	7054134900	86800	86800	86800	86800	2154
213	20240215	174500	7054134900	86800	86800	86800	86800	0
214	20240215	174400	7054134900	86800	86800	86800	86800	0
215	20240215	174300	7054134900	86800	86800	86800	86800	0
216	20240215	174200	7054134900	86800	86800	86800	86800	0
217	20240215	174100	7054134900	86800	86800	86800	86800	0
218	20240215	174000	7054134900	86800	86800	86800	86800	0
219	20240215	173900	7054134900	86800	86800	86800	86800	0
220	20240215	173800	7054134900	86800	86800	86800	86800	0
221	20240215	173700	7054134900	86800	86800	86800	86800	0
222	20240215	173600	7054134900	86800	86800	86800	86800	0
223	20240215	173500	7054134900	86800	86800	86800	86800	0
224	20240215	173400	7054134900	86800	86800	86800	86800	0
225	20240215	173300	7054134900	86800	86800	86800	86800	0
226	20240215	173200	7054134900	86800	86800	86800	86800	0
227	20240215	173100	7054134900	86800	86800	86800	86800	0
228	20240215	173000	7054134900	86800	86800	86800	86800	0
229	20240215	172900	7054134900	86800	86800	86800	86800	0
230	20240215	172800	7054134900	86800	86800	86800	86800	0
231	20240215	172700	7054134900	86800	86800	86800	86800	0
232	20240215	172600	7054134900	86800	86800	86800	86800	0
233	20240215	172500	7054134900	86800	86800	86800	86800	0
234	20240215	172400	7054134900	86800	86800	86800	86800	0
235	20240215	172300	7054134900	86800	86800	86800	86800	0
236	20240215	172200	7054134900	86800	86800	86800	86800	0
237	20240215	172100	7054134900	86800	86800	86800	86800	0
238	20240215	172000	7054134900	86800	86800	86800	86800	0
239	20240215	171900	7054134900	86800	86800	86800	86800	0
240	20240215	171800	7054134900	86800	86800	86800	86800	0
241	20240215	171700	7054134900	86800	86800	86800	86800	0
242	20240215	171600	7054134900	86800	86800	86800	86800	2154
243	20240215	171500	7054134900	86800	86800	86800	86800	0
244	20240215	171400	7054134900	86800	86800	86800	86800	0
245	20240215	171300	7054134900	86800	86800	86800	86800	0
246	20240215	171200	7054134900	86800	86800	86800	86800	0
247	20240215	171100	7054134900	86800	86800	86800	86800	0
248	20240215	171000	7054134900	86800	86800	86800	86800	0
249	20240215	170900	7054134900	86800	86800	86800	86800	0
250	20240215	170800	7054134900	86800	86800	86800	86800	0
251	20240215	170700	7054134900	86800	86800	86800	86800	0
252	20240215	170600	7054134900	86800	86800	86800	86800	0
253	20240215	170500	7054134900	86800	86800	86800	86800	0
254	20240215	170400	7054134900	86800	86800	86800	86800	0
255	20240215	170300	7054134900	86800	86800	86800	86800	0
256	20240215	170200	7054134900	86800	86800	86800	86800	0
257	20240215	170100	7054134900	86800	86800	86800	86800	0
258	20240215	170000	7054134900	86800	86800	86800	86800	0
259	20240215	165900	7054134900	86800	86800	86800	86800	0
260	20240215	165800	7054134900	86800	86800	86800	86800	0
261	20240215	165700	7054134900	86800	86800	86800	86800	0
262	20240215	165600	7054134900	86800	86800	86800	86800	0
263	20240215	165500	7054134900	86800	86800	86800	86800	0
264	20240215	165400	7054134900	86800	86800	86800	86800	0
265	20240215	165300	7054134900	86800	86800	86800	86800	0
266	20240215	165200	7054134900	86800	86800	86800	86800	0
267	20240215	165100	7054134900	86800	86800	86800	86800	0
268	20240215	165000	7054134900	86800	86800	86800	86800	0
269	20240215	164900	7054134900	86800	86800	86800	86800	0
270	20240215	164800	7054134900	86800	86800	86800	86800	0
271	20240215	164700	7054134900	86800	86800	86800	86800	0
272	20240215	164600	7054134900	86800	86800	86800	86800	2154
273	20240215	164500	7054134900	86800	86800	86800	86800	0
274	20240215	164400	7054134900	86800	86800	86800	86800	0
275	20240215	164300	7054134900	86800	86800	86800	86800	0
276	20240215	164200	7054134900	86800	86800	86800	86800	0
277	20240215	164100	7054134900	86800	86800	86800	86800	0
278	20240215	164000	7054134900	86800	86800	86800	86800	0
279	20240215	163900	7054134900	86800	86800	86800	86800	0
280	20240215	163800	7054134900	86800	86800	86800	86800	0
281	20240215	163700	7054134900	86800	86800	86800	86800	0
282	20240215	163600	7054134900	86800	86800	86800	86800	0
283	20240215	163500	7054134900	86800	86800	86800	86800	0
284	20240215	163400	7054134900	86800	86800	86800	86800	0
285	20240215	163300	7054134900	86800	86800	86800	86800	0
286	20240215	163200	7054134900	86800	86800	86800	86800	0
287	20240215	163100	7054134900	86800	86800	86800	86800	0
288	20240215	163000	7054134900	86800	86800	86800	86800	0
289	20240215	162900	7054134900	86800	86800	86800	86800	0
290	20240215	162800	7054134900	86800	86800	86800	86800	0
291	20240215	162700	7054134900	86800	86800	86800	86800	0
292	20240215	162600	7054134900	86800	86800	86800	86800	0
293	20240215	162500	7054134900	86800	86800	86800	86800	0
294	20240215	162400	7054134900	86800	86800	86800	86800	0
295	20240215	162300	7054134900	86800	86800	86800	86800	0
296	20240215	162200	7054134900	86800	86800	86800	86800	0
297	20240215	162100	7054134900	86800	86800	86800	86800	0
298	20240215	162000	7054134900	86800	86800	86800	86800	0
299	20240215	161900	7054134900	86800	86800	86800	86800	0
300	20240215	161800	7054134900	86800	86800	86800	86800	0
301	20240215	161700	7054134900	86800	86800	86800	86800	0
302	20240215	161600	7054134900	86800	86800	86800	86800	2154
303	20240215	161500	7054134900	86800	86800	86800	86800	0
304	20240215	161400	7054134900	86800	86800	86800	86800	0
305	20240215	161300	7054134900	86800	86800	86800	86800	0
306	20240215	161200	7054134900	86800	86800	86800	86800	0
307	20240215	161100	7054134900	86800	86800	86800	86800	0
308	20240215	161000	7054134900	86800	86800	86800	86800	0
309	20240215	160900	7054134900	86800	86800	86800	86800	0
310	20240215	160800	7054134900	86800	86800	86800	86800	0
311	20240215	160700	7054134900	86800	86800	86800	86800	0
312	20240215	160600	7054134900	86800	86800	86800	86800	0
313	20240215	160500	7054134900	86800	86800	86800	86800	0
314	20240215	160400	7054134900	86800	86800	86800	86800	0
315	20240215	160300	7054134900	86800	86800	86800	86800	0
316	20240215	160200	7054134900	86800	86800	86800	86800	0
317	20240215	160100	7054134900	86800	86800	86800	86800	0
318	20240215	160000	7054134900	86800	86800	86800	86800	0
319	20240215	155900	7054134900	86800	86800	86800	86800	0
320	20240215	155800	7054134900	86800	86800	86800	86800	0
321	20240215	155700	7054134900	86800	86800	86800	86800	0
322	20240215	155600	7054134900	86800	86800	86800	86800	0
323	20240215	155500	7054134900	86800	86800	86800	86800	0
324	20240215	155400	7054134900	86800	86800	86800	86800	0
325	20240215	155300	7054134900	86800	86800	86800	86800	0
326	20240215	155200	7054134900	86800	86800	86800	86800	0
327	20240215	155100	7054134900	86800	86800	86800	86800	0
328	20240215	155000	7054134900	86800	86800	86800	86800	0
329	20240215	154900	7054134900	86800	86800	86800	86800	0
330	20240215	154800	7054134900	86800	86800	86800	86800	0
331	20240215	154700	7054134900	86800	86800	86800	86800	0
332	20240215	154600	7054134900	86800	86800	86800	86800	2154
333	20240215	154500	7054134900	86800	86800	86800	86800	0
334	20240215	154400	7054134900	86800	86800	86800	86800	0
335	20240215	154300	7054134900	86800	86800	86800	86800	0
336	20240215	154200	7054134900	86800	86800	86800	86800	0
337	20240215	154100	7054134900	86800	86800	86800	86800	0
338	20240215	154000	7054134900	86800	86800	86800	86800	0
339	20240215	153900	7054134900	86800	86800	86800	86800	0
340	20240215	153800	7054134900	86800	86800	86800	86800	0
341	20240215	153700	7054134900	86800	86800	86800	86800	0
342	20240215	153600	7054134900	86800	86800	86800	86800	0
343	20240215	153500	7054134900	86800	86800	86800	86800	0
344	20240215	153400	7054134900	86800	86800	86800	86800	0
345	20240215	153300	7054134900	86800	86800	86800	86800	0
346	20240215	153200	7054134900	86800	86800	86800	86800	0
347	20240215	153100	7054134900	86800	86800	86800	86800	0
348	20240215	153000	7054134900	86800	86800	86800	86800	2154
349	20240215	152900	6867167700	86200	86200	86200	86200	0
350	20240215	152800	6867167700	86200	86200	86200	86200	0
351	20240215	152700	6867167700	86200	86200	86200	86200	0
352	20240215	152600	6867167700	86200	86200	86200	86200	0
353	20240215	152500	6867167700	86200	86200	86200	86200	0
354	20240215	152400	6867167700	86200	86200	86200	86200	0
355	20240215	152300	6867167700	86200	86200	86200	86200	0
356	20240215	152200	6867167700	86200	86200	86200	86200	0
357	20240215	152100	6867167700	86200	86200	86200	86200	0
358	20240215	152000	6867167700	86200	86200	86200	86200	0
359	20240215	151900	6867167700	86200	86500	86500	86200	667
360	20240215	151800	6809538300	86600	86800	86800	86500	321
361	20240215	151700	6781749900	86800	86800	86800	86600	291
362	20240215	151600	6756500000	86700	86700	86700	86600	120
363	20240215	151500	6746099000	86700	86700	86700	86700	17
364	20240215	151400	6744625100	86700	86700	86800	86700	126
365	20240215	151300	6733692500	86800	86800	86900	86700	196
366	20240215	151200	6716670400	86800	86600	86900	86600	18
367	20240215	151100	6715108400	86600	86100	87200	86100	3259
368	20240215	151000	6432574100	86100	86000	86200	86000	149
369	20240215	150900	6419748100	86000	86200	86200	86000	846
370	20240215	150800	6346938900	86200	86100	86200	86100	101
371	20240215	150700	6338233600	86100	86200	86200	86100	61
372	20240215	150600	6332975600	86200	86300	86300	86200	201
373	20240215	150500	6315647800	86300	86300	86300	86300	81
374	20240215	150400	6308657500	86300	86300	86400	86200	227
375	20240215	150300	6289076900	86300	86400	86400	86300	161
376	20240215	150200	6275172400	86400	86400	86500	86400	221
377	20240215	150100	6256069000	86400	86600	86800	86400	650
378	20240215	150000	6199788000	86700	86800	86900	86700	431
379	20240215	145900	6162381500	86800	86800	86800	86700	87
380	20240215	145800	6154830800	86800	86600	86800	86600	39
381	20240215	145700	6151448800	86600	86600	86600	86500	212
382	20240215	145600	6133094600	86600	86500	86600	86500	119
383	20240215	145500	6122799100	86500	86400	86500	86400	77
384	20240215	145400	6116139400	86400	86500	86500	86400	336
385	20240215	145300	6087083300	86400	86400	86400	86400	11
386	20240215	145200	6086132900	86400	86500	86500	86400	35
387	20240215	145100	6083108000	86500	86500	86500	86400	70
388	20240215	145000	6077057100	86400	86500	86500	86400	37
389	20240215	144900	6073860100	86500	86400	86500	86400	46
390	20240215	144800	6069885600	86400	86500	86500	86300	143
391	20240215	144700	6057528200	86500	86500	86500	86500	16
392	20240215	144600	6056144200	86500	86300	86500	86300	102
393	20240215	144500	6047340100	86300	86400	86400	86300	425
394	20240215	144400	6010653700	86400	86500	86500	86400	35
395	20240215	144300	6007629300	86500	86500	86500	86500	122
396	20240215	144200	5997076300	86500	86600	86600	86500	568
397	20240215	144100	5947943500	86600	86600	86700	86500	394
398	20240215	144000	5913827200	86600	86300	86600	86300	279
399	20240215	143900	5889680000	86300	86300	86600	86300	136
400	20240215	143800	5877940400	86300	86600	86600	86300	409
401	20240215	143700	5842585100	86700	86500	86700	86500	211
402	20240215	143600	5824326400	86500	86700	86700	86500	165
403	20240215	143500	5810036500	86800	86600	86800	86500	217
404	20240215	143400	5791229800	86600	86600	86600	86500	73
405	20240215	143300	5784912100	86500	86500	86600	86500	327
406	20240215	143200	5756606300	86500	86500	86600	86500	21
407	20240215	143100	5754789600	86500	86500	86500	86400	92
408	20240215	143000	5746837800	86500	86700	86700	86500	40
409	20240215	142900	5743375700	86700	86500	86700	86500	959
410	20240215	142800	5660376200	86500	86100	86500	86100	383
411	20240215	142700	5627305800	86200	86100	86200	86000	420
412	20240215	142600	5591157400	86100	86200	86300	86100	241
413	20240215	142500	5570383200	86300	86200	86300	86200	81
414	20240215	142400	5563398400	86300	86300	86400	86300	249
415	20240215	142300	5541902700	86400	86400	86500	86300	397
416	20240215	142200	5507579800	86500	86500	86600	86400	68
417	20240215	142100	5501699700	86500	86500	86700	86500	666
418	20240215	142000	5444040200	86300	86400	86400	86300	102
419	20240215	141900	5435232300	86500	86300	86500	86300	227
420	20240215	141800	5415614600	86300	86400	86400	86300	201
421	20240215	141700	5398262800	86500	86500	86500	86400	20
422	20240215	141600	5396533700	86400	86500	86500	86400	169
423	20240215	141500	5381918200	86500	86400	86500	86300	405
424	20240215	141400	5346928800	86300	86300	86400	86300	151
425	20240215	141300	5333894800	86400	86700	86700	86300	330
426	20240215	141200	5305361100	86700	86800	86800	86600	270
427	20240215	141100	5281955400	86800	87100	87100	86800	616
428	20240215	141000	5228408300	87100	87100	87200	87000	290
429	20240215	140900	5203155400	87000	87000	87100	86900	501
430	20240215	140800	5159583000	87000	87000	87100	86900	751
431	20240215	140700	5094245800	87000	86900	87000	86800	594
432	20240215	140600	5042596300	86900	86800	86900	86700	452
433	20240215	140500	5003364100	86800	86700	86800	86600	222
434	20240215	140400	4984105400	86700	86500	86700	86500	792
435	20240215	140300	4915511100	86600	86600	86700	86500	325
436	20240215	140200	4887354200	86700	86300	86700	86300	1331
437	20240215	140100	4772207400	86300	86100	86400	86100	281
438	20240215	140000	4747960300	86200	85900	86200	85800	214
439	20240215	135900	4729568100	85800	85900	86000	85800	394
440	20240215	135800	4695723000	85900	85800	85900	85800	240
441	20240215	135700	4675126000	85800	85700	86000	85700	404
442	20240215	135600	4640443700	85900	86200	86300	84800	1718
443	20240215	135500	4494386400	86300	86500	86500	85400	1875
444	20240215	135400	4333288300	86200	86300	86500	86200	617
445	20240215	135300	4280002800	86300	85900	86400	85900	874
446	20240215	135200	4204767000	85900	85400	86000	85300	1652
447	20240215	135100	4063204700	85400	85300	85400	85300	260
448	20240215	135000	4041015200	85300	85300	85300	85300	82
449	20240215	134900	4034020600	85200	85200	85200	85200	19
450	20240215	134800	4032401800	85200	84900	85200	84900	327
451	20240215	134700	4004573100	84800	85000	85000	84800	42
452	20240215	134600	4001004100	85000	85000	85000	85000	46
453	20240215	134500	3997094100	85000	84900	85000	84900	49
454	20240215	134400	3992932400	84900	85000	85000	84900	37
455	20240215	134300	3989787500	85000	85000	85000	85000	28
456	20240215	134200	3987407500	84900	84900	84900	84900	34
457	20240215	134100	3984520900	84900	85000	85000	84900	6
458	20240215	134000	3984011300	85000	85000	85000	85000	13
459	20240215	133900	3982906300	85000	85000	85000	85000	46
460	20240215	133800	3978996300	85000	85100	85100	85000	61
461	20240215	133700	3973811000	85100	85000	85100	85000	37
462	20240215	133600	3970662800	85100	85100	85100	85000	13
463	20240215	133500	3969556600	85000	85000	85000	85000	79
464	20240215	133400	3962841600	85100	85100	85100	85100	210
465	20240215	133300	3944970600	85000	85100	85100	85000	240
466	20240215	133200	3924567200	85100	84800	85100	84800	131
467	20240215	133100	3913434100	84800	85000	85000	84800	273
468	20240215	133000	3890261200	85000	85000	85000	85000	81
469	20240215	132900	3883376200	84900	85000	85000	84900	104
470	20240215	132800	3874536700	85000	85000	85000	85000	19
471	20240215	132700	3872921700	85000	85000	85000	85000	61
472	20240215	132600	3867736700	85000	85000	85000	85000	42
473	20240215	132500	3864166700	84900	85000	85000	84900	5
474	20240215	132400	3863741900	84900	85000	85000	84900	27
475	20240215	132300	3861448300	85000	85000	85000	85000	227
476	20240215	132200	3842153300	85000	85000	85000	84900	11
477	20240215	132100	3841218400	85000	84900	85000	84900	73
478	20240215	132000	3835014600	85000	84900	85000	84900	14
479	20240215	131900	3833825000	84900	84900	84900	84900	24
480	20240215	131800	3831787400	84800	84900	84900	84800	25
481	20240215	131700	3829665900	84900	84900	84900	84800	125
482	20240215	131600	3819055300	84900	84900	84900	84900	94
483	20240215	131500	3811074700	84900	84900	84900	84900	1
484	20240215	131400	3810989800	84900	84800	85000	84800	26
485	20240215	131300	3808781700	84800	84900	85000	84800	145
486	20240215	131200	3796467100	84900	84800	85000	84800	76
487	20240215	131100	3790015200	84800	84900	84900	84800	103
488	20240215	131000	3781273500	84800	84800	84800	84800	69
489	20240215	130900	3775422300	84800	84900	84900	84800	68
490	20240215	130800	3769655400	84900	84900	84900	84800	97
491	20240215	130700	3761421500	85000	84900	85000	84900	70
492	20240215	130600	3755477200	84900	84800	84900	84800	54
493	20240215	130500	3750896100	84800	84800	84800	84800	3
494	20240215	130400	3750641700	84800	84700	84800	84600	162
495	20240215	130300	3736921900	84700	84600	84700	84600	234
496	20240215	130200	3717104300	84500	84700	84700	84500	52
497	20240215	130100	3712704200	84600	84600	84600	84600	2
498	20240215	130000	3712535000	84700	84700	84900	84700	145
499	20240215	125900	3700251200	84700	84700	84700	84700	49
500	20240215	125800	3696100900	84800	84900	84900	84800	115
501	20240215	125700	3686347600	84900	84900	85000	84800	13
502	20240215	125600	3685243000	85200	85000	85200	85000	159
503	20240215	125500	3671722200	85200	85000	85200	85000	252
504	20240215	125400	3650302000	85200	85300	85300	85200	161
505	20240215	125300	3636577200	85300	85400	85400	85300	146
506	20240215	125200	3624116100	85400	85200	85400	85200	410
507	20240215	125100	3589111600	85300	84600	85400	84600	3358
508	20240215	125000	3303552600	84500	84600	84700	84500	328
509	20240215	124900	3275803100	84600	84500	84600	84500	20
510	20240215	124800	3274111200	84600	84600	84600	84600	8
511	20240215	124700	3273434400	84600	84500	84600	84500	420
512	20240215	124600	3237923100	84400	84400	84400	84300	143
513	20240215	124500	3225855400	84400	84400	84400	84400	34
514	20240215	124400	3222985800	84400	84400	84400	84300	8
515	20240215	124300	3222310900	84400	84400	84400	84400	14
516	20240215	124200	3221129300	84400	84400	84500	84400	143
517	20240215	124100	3209059900	84400	84400	84400	84300	17
518	20240215	124000	3207625500	84400	84400	84400	84400	19
519	20240215	123900	3206021900	84400	84500	84500	84400	35
520	20240215	123800	3203067700	84500	84300	84500	84300	333
521	20240215	123700	3174976000	84300	84300	84300	84300	145
522	20240215	123600	3162752500	84300	84300	84300	84300	4
523	20240215	123500	3162415300	84300	84300	84300	84300	2
524	20240215	123400	3162246700	84300	84300	84300	84100	90
525	20240215	123300	3154666700	84300	84300	84300	84300	2
526	20240215	123200	3154498100	84300	84200	84300	84200	14
527	20240215	123100	3153318100	84200	84100	84200	84100	188
528	20240215	123000	3137488700	84200	84100	84200	84100	40
529	20240215	122900	3134122000	84100	84100	84100	84100	82
530	20240215	122800	3127225800	84200	84100	84200	84100	79
531	20240215	122700	3120579000	84100	84100	84100	84100	38
532	20240215	122600	3117383200	84100	84000	84100	84000	36
533	20240215	122500	3114355700	84000	84100	84100	84000	109
534	20240215	122400	3105191600	84100	84100	84100	84100	21
535	20240215	122300	3103425500	84100	84100	84100	84100	93
536	20240215	122200	3095604200	84100	84000	84100	84000	119
537	20240215	122100	3085596400	84000	84000	84000	84000	41
538	20240215	122000	3082152400	84000	84000	84000	84000	25
539	20240215	121900	3080052400	84000	84200	84200	84000	413
540	20240215	121800	3045353600	84200	84100	84200	84100	105
541	20240215	121700	3036522600	84100	84100	84100	84100	8
542	20240215	121600	3035849800	84100	84000	84100	84000	300
543	20240215	121500	3010624700	84000	84000	84000	84000	7
544	20240215	121400	3010036700	84000	84000	84000	84000	83
545	20240215	121300	3003064700	84000	84000	84000	84000	19
546	20240215	121200	3001468700	83900	83600	83900	83600	276
547	20240215	121100	2978332500	83700	83700	83700	83700	59
548	20240215	121000	2973394200	83700	83700	83700	83700	16
549	20240215	120900	2972055000	83700	83600	83700	83600	63
550	20240215	120800	2966787900	83700	83700	83700	83700	10
551	20240215	120700	2965950900	83700	83700	83700	83700	29
552	20240215	120600	2963523600	83700	83700	83800	83700	61
553	20240215	120500	2958417400	83700	83800	83800	83700	41
554	20240215	120400	2954982400	83800	83700	83800	83700	75
555	20240215	120300	2948698900	83700	83700	83700	83700	120
556	20240215	120200	2938654900	83600	83600	83600	83600	0
557	20240215	120100	2938654900	83600	83600	83600	83600	30
558	20240215	120000	2936146900	83600	83600	83600	83600	4
559	20240215	115900	2935812500	83600	83600	83600	83600	8
560	20240215	115800	2935143700	83600	83600	83600	83600	23
561	20240215	115700	2933220900	83700	83600	83700	83600	62
562	20240215	115600	2928037600	83600	83700	83700	83600	11
563	20240215	115500	2927117900	83700	83600	83700	83600	31
564	20240215	115400	2924523800	83600	83600	83600	83600	10
565	20240215	115300	2923687800	83700	83700	83700	83700	33
566	20240215	115200	2920925700	83700	83700	83700	83700	1
567	20240215	115100	2920842000	83700	83700	83700	83700	6
568	20240215	115000	2920339800	83700	83700	83700	83700	28
569	20240215	114900	2917996200	83700	83700	83700	83700	4
570	20240215	114800	2917661400	83700	83700	83700	83700	2
571	20240215	114700	2917494000	83700	83700	83700	83700	0
572	20240215	114600	2917494000	83700	83700	83700	83700	90
573	20240215	114500	2909961000	83700	83700	83700	83700	1
574	20240215	114400	2909877300	83800	83800	83800	83800	0
575	20240215	114300	2909877300	83800	83800	83800	83800	45
576	20240215	114200	2906106300	83800	83700	83800	83700	42
577	20240215	114100	2902590600	83700	83700	83700	83700	0
578	20240215	114000	2902590600	83700	83700	83700	83700	59
579	20240215	113900	2897652300	83600	83600	83600	83600	6
580	20240215	113800	2897150700	83600	83500	83600	83500	39
581	20240215	113700	2893894100	83600	83600	83600	83600	4
582	20240215	113600	2893559700	83600	83600	83600	83600	53
583	20240215	113500	2889128900	83600	83600	83600	83600	32
584	20240215	113400	2886453700	83500	83500	83500	83500	15
585	20240215	113300	2885201200	83400	83400	83400	83400	25
586	20240215	113200	2883116200	83400	83500	83500	83400	21
587	20240215	113100	2881362800	83500	83500	83500	83500	68
588	20240215	113000	2875684800	83400	83400	83400	83400	0
589	20240215	112900	2875684800	83400	83400	83400	83400	2
590	20240215	112800	2875518000	83400	83400	83400	83400	0
591	20240215	112700	2875518000	83400	83400	83400	83400	23
592	20240215	112600	2873599800	83500	83500	83500	83500	5
593	20240215	112500	2873182300	83500	83500	83500	83500	45
594	20240215	112400	2869424800	83500	83500	83500	83500	5
595	20240215	112300	2869007300	83500	83500	83500	83500	22
596	20240215	112200	2867170300	83500	83500	83500	83400	18
597	20240215	112100	2865667600	83600	83500	83600	83400	901
598	20240215	112000	2790359700	83500	83600	83600	83500	200
599	20240215	111900	2773646100	83600	83600	83600	83600	10
600	20240215	111800	2772810100	83500	83500	83500	83500	2
601	20240215	111700	2772643100	83500	83500	83600	83500	26
602	20240215	111600	2770472000	83600	83500	83600	83500	24
603	20240215	111500	2768467600	83500	83400	83500	83400	19
604	20240215	111400	2766882100	83400	83400	83400	83400	45
605	20240215	111300	2763129100	83400	83400	83400	83400	0
606	20240215	111200	2763129100	83400	83500	83500	83400	70
607	20240215	111100	2757289500	83500	83500	83500	83500	0
608	20240215	111000	2757289500	83500	83500	83500	83500	12
609	20240215	110900	2756287500	83500	83300	83500	83300	53
610	20240215	110800	2751870400	83400	83300	83400	83300	9
611	20240215	110700	2751120300	83300	83300	83300	83300	126
612	20240215	110600	2740624500	83300	83300	83300	83300	9
613	20240215	110500	2739874800	83200	83300	83300	83200	19
614	20240215	110400	2738293000	83300	83300	83300	83300	0
615	20240215	110300	2738293000	83300	83400	83400	83300	41
616	20240215	110200	2734877400	83400	83300	83400	83300	185
617	20240215	110100	2719463900	83200	83300	83300	83200	23
618	20240215	110000	2717548300	83200	83300	83300	83200	26
619	20240215	105900	2715384500	83300	83300	83300	83200	21
620	20240215	105800	2713636200	83300	83300	83300	83300	52
621	20240215	105700	2709304600	83300	83200	83300	83100	167
622	20240215	105600	2695405400	83200	83200	83200	83200	9
623	20240215	105500	2694656600	83200	83200	83200	83200	114
624	20240215	105400	2685171800	83200	83400	83400	83200	144
625	20240215	105300	2673178700	83400	83400	83400	83400	16
626	20240215	105200	2671844300	83700	83400	83700	83400	11
627	20240215	105100	2670926000	83500	83400	83500	83400	493
628	20240215	105000	2629809600	83400	83500	83500	83400	44
629	20240215	104900	2626136300	83500	83500	83600	83400	129
630	20240215	104800	2615364700	83500	83500	83500	83500	0
631	20240215	104700	2615364700	83500	83400	83500	83400	71
632	20240215	104600	2609436800	83400	83400	83400	83400	1
633	20240215	104500	2609353400	83500	83500	83500	83500	8
634	20240215	104400	2608685400	83500	83500	83500	83500	13
635	20240215	104300	2607599900	83500	83500	83600	83500	174
636	20240215	104200	2593066800	83400	83500	83500	83400	30
637	20240215	104100	2590562400	83400	83700	83700	83400	11
638	20240215	104000	2589643600	83700	83500	83700	83400	245
639	20240215	103900	2569187600	83600	83700	83700	83600	266
640	20240215	103800	2546945500	83600	83600	83600	83600	28
641	20240215	103700	2544604700	83600	83600	83600	83600	187
642	20240215	103600	2528971500	83600	83600	83600	83600	5
643	20240215	103500	2528553500	83600	83600	83600	83600	33
644	20240215	103400	2525794700	83600	83500	83600	83500	87
645	20240215	103300	2518530000	83400	83500	83500	83400	49
646	20240215	103200	2514439400	83500	83600	83700	83500	165
647	20240215	103100	2500650500	83500	83600	83600	83500	259
648	20240215	103000	2479023200	83600	83600	83600	83600	35
649	20240215	102900	2476097200	83700	83600	83700	83600	125
650	20240215	102800	2465646600	83600	83600	83600	83500	60
651	20240215	102700	2460636400	83500	83500	83700	83500	291
652	20240215	102600	2436309400	83700	83600	83700	83600	61
653	20240215	102500	2431207000	83600	83400	83600	83400	149
654	20240215	102400	2418771800	83400	83300	83400	83300	48
655	20240215	102300	2414770900	83200	83300	83300	83200	38
656	20240215	102200	2411607800	83000	83200	83300	83000	301
657	20240215	102100	2386575700	83100	83000	83100	83000	139
658	20240215	102000	2375036000	83000	83100	83100	83000	34
659	20240215	101900	2372211900	83300	83200	83300	83000	294
660	20240215	101800	2347773600	83200	83100	83200	83100	119
661	20240215	101700	2337884200	83100	83600	83600	83100	741
662	20240215	101600	2276169900	83400	83600	83600	83400	930
663	20240215	101500	2198569500	83600	83600	83700	83600	93
664	20240215	101400	2190794600	83600	83600	83600	83500	26
665	20240215	101300	2188622500	83600	83600	83600	83500	130
666	20240215	101200	2177762500	83600	83500	83600	83500	73
667	20240215	101100	2171666200	83500	83700	83700	83400	688
668	20240215	101000	2114201500	83700	83900	83900	83700	88
669	20240215	100900	2106826100	83900	83900	83900	83900	75
670	20240215	100800	2100533600	83900	83900	83900	83900	318
671	20240215	100700	2073853400	83900	84000	84000	83900	252
672	20240215	100600	2052705800	84000	83900	84000	83900	178
673	20240215	100500	2037769600	84000	84100	84200	84000	554
674	20240215	100400	1991200900	84100	84200	84200	84100	123
675	20240215	100300	1980855900	84100	84300	84300	84100	499
676	20240215	100200	1938838500	84300	84300	84400	84300	266
677	20240215	100100	1916413800	84300	84200	84300	84200	14
678	20240215	100000	1915233700	84200	84300	84300	84200	49
679	20240215	095900	1911103100	84400	84200	84400	84200	122
680	20240215	095800	1900827000	84200	84300	84300	84200	29
681	20240215	095700	1898383500	84300	84300	84300	84300	97
682	20240215	095600	1890206400	84300	84200	84300	84200	203
683	20240215	095500	1873094500	84200	84300	84300	84200	689
684	20240215	095400	1815019900	84300	84300	84400	84300	110
685	20240215	095300	1805744000	84400	84400	84400	84300	385
686	20240215	095200	1773251900	84400	84500	84500	84400	71
687	20240215	095100	1767255400	84500	84500	84500	84500	414
688	20240215	095000	1732272400	84500	84600	84600	84500	35
689	20240215	094900	1729312200	84600	84600	84700	84600	177
690	20240215	094800	1714336200	84700	84700	84800	84700	289
691	20240215	094700	1689851600	84700	84600	84700	84600	243
692	20240215	094600	1669270200	84600	84500	84600	84500	79
693	20240215	094500	1662588800	84500	84500	84600	84500	106
694	20240215	094400	1653630900	84600	84700	85000	84500	355
695	20240215	094300	1623567700	84600	84700	84700	84600	183
696	20240215	094200	1608076600	84700	84800	84900	84700	143
697	20240215	094100	1595955000	84900	84800	85000	84800	80
698	20240215	094000	1589163500	84800	84900	85000	84700	227
699	20240215	093900	1569896900	84800	84700	84900	84700	140
700	20240215	093800	1558014300	84800	84600	84800	84600	59
701	20240215	093700	1553018100	84600	84800	84800	84600	264
702	20240215	093600	1530639300	84800	85000	85000	84800	50
703	20240215	093500	1526389500	85000	85100	85200	84900	340
704	20240215	093400	1497480400	85200	84700	85200	84700	501
705	20240215	093300	1454925200	84700	84600	84700	84400	285
706	20240215	093200	1430810000	84500	84500	84600	84400	364
707	20240215	093100	1400058600	84600	84400	84600	84400	60
708	20240215	093000	1394989100	84400	84400	84500	84300	191
709	20240215	092900	1378867200	84400	84300	84400	84300	451
710	20240215	092800	1340830300	84300	84400	84500	84300	146
711	20240215	092700	1328506300	84400	84700	84700	84300	799
712	20240215	092600	1261000800	84700	84600	84700	84500	261
713	20240215	092500	1238922400	84600	84700	84700	84500	425
714	20240215	092400	1202966200	84700	84800	84800	84600	462
715	20240215	092300	1163831800	85100	85100	85100	84700	140
716	20240215	092200	1151920200	84700	85100	85200	84600	193
717	20240215	092100	1135511800	85200	85000	85200	85000	1350
718	20240215	092000	1020519200	85000	84600	85000	84600	322
719	20240215	091900	993227300	84700	85100	85100	84600	415
720	20240215	091800	957940000	85100	85100	85200	84700	1060
721	20240215	091700	867796000	85100	84900	85200	84800	1058
722	20240215	091600	777804600	84700	84900	85000	84700	86
723	20240215	091500	770513400	84800	84700	85000	84700	101
724	20240215	091400	761948000	84600	84600	84900	84600	233
725	20240215	091300	742206600	84500	84400	84800	84200	173
726	20240215	091200	727603500	84500	84400	84500	84200	83
727	20240215	091100	720591600	84400	84200	84400	84100	239
728	20240215	091000	700468400	84100	84100	84100	84100	128
729	20240215	090900	689703600	84100	84500	84500	84100	680
730	20240215	090800	632437500	84400	85100	85100	84400	1096
731	20240215	090700	539472800	85100	84900	85200	84900	655
732	20240215	090600	483772200	84900	84700	84900	84600	369
733	20240215	090500	452495900	84700	84500	84700	84400	296
734	20240215	090400	427478500	84500	84300	84500	84300	629
735	20240215	090300	374419000	84300	84400	84900	84300	419
736	20240215	090200	339020900	84400	84300	84400	84300	661
737	20240215	090100	283274900	84300	84500	85000	84100	1699
738	20240215	090000	139564700	84500	85200	85200	84500	1642