KissMeData/419050/min/candle-20240215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240215	212500	1339936625	2950	2950	2950	2950	6836
3	20240215	212400	1339936625	2950	2950	2950	2950	0
4	20240215	212300	1339936625	2950	2950	2950	2950	0
5	20240215	212200	1339936625	2950	2950	2950	2950	0
6	20240215	212100	1339936625	2950	2950	2950	2950	0
7	20240215	212000	1339936625	2950	2950	2950	2950	0
8	20240215	211900	1339936625	2950	2950	2950	2950	0
9	20240215	211800	1339936625	2950	2950	2950	2950	0
10	20240215	211700	1339936625	2950	2950	2950	2950	0
11	20240215	211600	1339936625	2950	2950	2950	2950	0
12	20240215	211500	1339936625	2950	2950	2950	2950	0
13	20240215	211400	1339936625	2950	2950	2950	2950	0
14	20240215	211300	1339936625	2950	2950	2950	2950	0
15	20240215	211200	1339936625	2950	2950	2950	2950	0
16	20240215	211100	1339936625	2950	2950	2950	2950	0
17	20240215	211000	1339936625	2950	2950	2950	2950	0
18	20240215	210900	1339936625	2950	2950	2950	2950	0
19	20240215	210800	1339936625	2950	2950	2950	2950	0
20	20240215	210700	1339936625	2950	2950	2950	2950	0
21	20240215	210600	1339936625	2950	2950	2950	2950	0
22	20240215	210500	1339936625	2950	2950	2950	2950	0
23	20240215	210400	1339936625	2950	2950	2950	2950	0
24	20240215	210300	1339936625	2950	2950	2950	2950	0
25	20240215	210200	1339936625	2950	2950	2950	2950	0
26	20240215	210100	1339936625	2950	2950	2950	2950	0
27	20240215	210000	1339936625	2950	2950	2950	2950	0
28	20240215	205900	1339936625	2950	2950	2950	2950	0
29	20240215	205800	1339936625	2950	2950	2950	2950	0
30	20240215	205700	1339936625	2950	2950	2950	2950	0
31	20240215	205600	1339936625	2950	2950	2950	2950	0
32	20240215	205500	1339936625	2950	2950	2950	2950	6836
33	20240215	205400	1339936625	2950	2950	2950	2950	0
34	20240215	205300	1339936625	2950	2950	2950	2950	0
35	20240215	205200	1339936625	2950	2950	2950	2950	0
36	20240215	205100	1339936625	2950	2950	2950	2950	0
37	20240215	205000	1339936625	2950	2950	2950	2950	0
38	20240215	204900	1339936625	2950	2950	2950	2950	0
39	20240215	204800	1339936625	2950	2950	2950	2950	0
40	20240215	204700	1339936625	2950	2950	2950	2950	0
41	20240215	204600	1339936625	2950	2950	2950	2950	0
42	20240215	204500	1339936625	2950	2950	2950	2950	0
43	20240215	204400	1339936625	2950	2950	2950	2950	0
44	20240215	204300	1339936625	2950	2950	2950	2950	0
45	20240215	204200	1339936625	2950	2950	2950	2950	0
46	20240215	204100	1339936625	2950	2950	2950	2950	0
47	20240215	204000	1339936625	2950	2950	2950	2950	0
48	20240215	203900	1339936625	2950	2950	2950	2950	0
49	20240215	203800	1339936625	2950	2950	2950	2950	0
50	20240215	203700	1339936625	2950	2950	2950	2950	0
51	20240215	203600	1339936625	2950	2950	2950	2950	0
52	20240215	203500	1339936625	2950	2950	2950	2950	0
53	20240215	203400	1339936625	2950	2950	2950	2950	0
54	20240215	203300	1339936625	2950	2950	2950	2950	0
55	20240215	203200	1339936625	2950	2950	2950	2950	0
56	20240215	203100	1339936625	2950	2950	2950	2950	0
57	20240215	203000	1339936625	2950	2950	2950	2950	0
58	20240215	202900	1339936625	2950	2950	2950	2950	0
59	20240215	202800	1339936625	2950	2950	2950	2950	0
60	20240215	202700	1339936625	2950	2950	2950	2950	0
61	20240215	202600	1339936625	2950	2950	2950	2950	0
62	20240215	202500	1339936625	2950	2950	2950	2950	6836
63	20240215	202400	1339936625	2950	2950	2950	2950	0
64	20240215	202300	1339936625	2950	2950	2950	2950	0
65	20240215	202200	1339936625	2950	2950	2950	2950	0
66	20240215	202100	1339936625	2950	2950	2950	2950	0
67	20240215	202000	1339936625	2950	2950	2950	2950	0
68	20240215	201900	1339936625	2950	2950	2950	2950	0
69	20240215	201800	1339936625	2950	2950	2950	2950	0
70	20240215	201700	1339936625	2950	2950	2950	2950	0
71	20240215	201600	1339936625	2950	2950	2950	2950	0
72	20240215	201500	1339936625	2950	2950	2950	2950	0
73	20240215	201400	1339936625	2950	2950	2950	2950	0
74	20240215	201300	1339936625	2950	2950	2950	2950	0
75	20240215	201200	1339936625	2950	2950	2950	2950	0
76	20240215	201100	1339936625	2950	2950	2950	2950	0
77	20240215	201000	1339936625	2950	2950	2950	2950	0
78	20240215	200900	1339936625	2950	2950	2950	2950	0
79	20240215	200800	1339936625	2950	2950	2950	2950	0
80	20240215	200700	1339936625	2950	2950	2950	2950	0
81	20240215	200600	1339936625	2950	2950	2950	2950	0
82	20240215	200500	1339936625	2950	2950	2950	2950	0
83	20240215	200400	1339936625	2950	2950	2950	2950	0
84	20240215	200300	1339936625	2950	2950	2950	2950	0
85	20240215	200200	1339936625	2950	2950	2950	2950	0
86	20240215	200100	1339936625	2950	2950	2950	2950	0
87	20240215	200000	1339936625	2950	2950	2950	2950	0
88	20240215	195900	1339936625	2950	2950	2950	2950	0
89	20240215	195800	1339936625	2950	2950	2950	2950	0
90	20240215	195700	1339936625	2950	2950	2950	2950	0
91	20240215	195600	1339936625	2950	2950	2950	2950	0
92	20240215	195500	1339936625	2950	2950	2950	2950	6836
93	20240215	195400	1339936625	2950	2950	2950	2950	0
94	20240215	195300	1339936625	2950	2950	2950	2950	0
95	20240215	195200	1339936625	2950	2950	2950	2950	0
96	20240215	195100	1339936625	2950	2950	2950	2950	0
97	20240215	195000	1339936625	2950	2950	2950	2950	0
98	20240215	194900	1339936625	2950	2950	2950	2950	0
99	20240215	194800	1339936625	2950	2950	2950	2950	0
100	20240215	194700	1339936625	2950	2950	2950	2950	0
101	20240215	194600	1339936625	2950	2950	2950	2950	0
102	20240215	194500	1339936625	2950	2950	2950	2950	0
103	20240215	194400	1339936625	2950	2950	2950	2950	0
104	20240215	194300	1339936625	2950	2950	2950	2950	0
105	20240215	194200	1339936625	2950	2950	2950	2950	0
106	20240215	194100	1339936625	2950	2950	2950	2950	0
107	20240215	194000	1339936625	2950	2950	2950	2950	0
108	20240215	193900	1339936625	2950	2950	2950	2950	0
109	20240215	193800	1339936625	2950	2950	2950	2950	0
110	20240215	193700	1339936625	2950	2950	2950	2950	0
111	20240215	193600	1339936625	2950	2950	2950	2950	0
112	20240215	193500	1339936625	2950	2950	2950	2950	0
113	20240215	193400	1339936625	2950	2950	2950	2950	0
114	20240215	193300	1339936625	2950	2950	2950	2950	0
115	20240215	193200	1339936625	2950	2950	2950	2950	0
116	20240215	193100	1339936625	2950	2950	2950	2950	0
117	20240215	193000	1339936625	2950	2950	2950	2950	0
118	20240215	192900	1339936625	2950	2950	2950	2950	0
119	20240215	192800	1339936625	2950	2950	2950	2950	0
120	20240215	192700	1339936625	2950	2950	2950	2950	0
121	20240215	192600	1339936625	2950	2950	2950	2950	0
122	20240215	192500	1339936625	2950	2950	2950	2950	6836
123	20240215	192400	1339936625	2950	2950	2950	2950	0
124	20240215	192300	1339936625	2950	2950	2950	2950	0
125	20240215	192200	1339936625	2950	2950	2950	2950	0
126	20240215	192100	1339936625	2950	2950	2950	2950	0
127	20240215	192000	1339936625	2950	2950	2950	2950	0
128	20240215	191900	1339936625	2950	2950	2950	2950	0
129	20240215	191800	1339936625	2950	2950	2950	2950	0
130	20240215	191700	1339936625	2950	2950	2950	2950	0
131	20240215	191600	1339936625	2950	2950	2950	2950	0
132	20240215	191500	1339936625	2950	2950	2950	2950	0
133	20240215	191400	1339936625	2950	2950	2950	2950	0
134	20240215	191300	1339936625	2950	2950	2950	2950	0
135	20240215	191200	1339936625	2950	2950	2950	2950	0
136	20240215	191100	1339936625	2950	2950	2950	2950	0
137	20240215	191000	1339936625	2950	2950	2950	2950	0
138	20240215	190900	1339936625	2950	2950	2950	2950	0
139	20240215	190800	1339936625	2950	2950	2950	2950	0
140	20240215	190700	1339936625	2950	2950	2950	2950	0
141	20240215	190600	1339936625	2950	2950	2950	2950	0
142	20240215	190500	1339936625	2950	2950	2950	2950	0
143	20240215	190400	1339936625	2950	2950	2950	2950	0
144	20240215	190300	1339936625	2950	2950	2950	2950	0
145	20240215	190200	1339936625	2950	2950	2950	2950	0
146	20240215	190100	1339936625	2950	2950	2950	2950	0
147	20240215	190000	1339936625	2950	2950	2950	2950	0
148	20240215	185900	1339936625	2950	2950	2950	2950	0
149	20240215	185800	1339936625	2950	2950	2950	2950	0
150	20240215	185700	1339936625	2950	2950	2950	2950	0
151	20240215	185600	1339936625	2950	2950	2950	2950	0
152	20240215	185500	1339936625	2950	2950	2950	2950	6836
153	20240215	185400	1339936625	2950	2950	2950	2950	0
154	20240215	185300	1339936625	2950	2950	2950	2950	0
155	20240215	185200	1339936625	2950	2950	2950	2950	0
156	20240215	185100	1339936625	2950	2950	2950	2950	0
157	20240215	185000	1339936625	2950	2950	2950	2950	0
158	20240215	184900	1339936625	2950	2950	2950	2950	0
159	20240215	184800	1339936625	2950	2950	2950	2950	0
160	20240215	184700	1339936625	2950	2950	2950	2950	0
161	20240215	184600	1339936625	2950	2950	2950	2950	0
162	20240215	184500	1339936625	2950	2950	2950	2950	0
163	20240215	184400	1339936625	2950	2950	2950	2950	0
164	20240215	184300	1339936625	2950	2950	2950	2950	0
165	20240215	184200	1339936625	2950	2950	2950	2950	0
166	20240215	184100	1339936625	2950	2950	2950	2950	0
167	20240215	184000	1339936625	2950	2950	2950	2950	0
168	20240215	183900	1339936625	2950	2950	2950	2950	0
169	20240215	183800	1339936625	2950	2950	2950	2950	0
170	20240215	183700	1339936625	2950	2950	2950	2950	0
171	20240215	183600	1339936625	2950	2950	2950	2950	0
172	20240215	183500	1339936625	2950	2950	2950	2950	0
173	20240215	183400	1339936625	2950	2950	2950	2950	0
174	20240215	183300	1339936625	2950	2950	2950	2950	0
175	20240215	183200	1339936625	2950	2950	2950	2950	0
176	20240215	183100	1339936625	2950	2950	2950	2950	0
177	20240215	183000	1339936625	2950	2950	2950	2950	0
178	20240215	182900	1339936625	2950	2950	2950	2950	0
179	20240215	182800	1339936625	2950	2950	2950	2950	0
180	20240215	182700	1339936625	2950	2950	2950	2950	0
181	20240215	182600	1339936625	2950	2950	2950	2950	0
182	20240215	182500	1339936625	2950	2950	2950	2950	6836
183	20240215	182400	1339936625	2950	2950	2950	2950	0
184	20240215	182300	1339936625	2950	2950	2950	2950	0
185	20240215	182200	1339936625	2950	2950	2950	2950	0
186	20240215	182100	1339936625	2950	2950	2950	2950	0
187	20240215	182000	1339936625	2950	2950	2950	2950	0
188	20240215	181900	1339936625	2950	2950	2950	2950	0
189	20240215	181800	1339936625	2950	2950	2950	2950	0
190	20240215	181700	1339936625	2950	2950	2950	2950	0
191	20240215	181600	1339936625	2950	2950	2950	2950	0
192	20240215	181500	1339936625	2950	2950	2950	2950	0
193	20240215	181400	1339936625	2950	2950	2950	2950	0
194	20240215	181300	1339936625	2950	2950	2950	2950	0
195	20240215	181200	1339936625	2950	2950	2950	2950	0
196	20240215	181100	1339936625	2950	2950	2950	2950	0
197	20240215	181000	1339936625	2950	2950	2950	2950	0
198	20240215	180900	1339936625	2950	2950	2950	2950	0
199	20240215	180800	1339936625	2950	2950	2950	2950	0
200	20240215	180700	1339936625	2950	2950	2950	2950	0
201	20240215	180600	1339936625	2950	2950	2950	2950	0
202	20240215	180500	1339936625	2950	2950	2950	2950	0
203	20240215	180400	1339936625	2950	2950	2950	2950	0
204	20240215	180300	1339936625	2950	2950	2950	2950	0
205	20240215	180200	1339936625	2950	2950	2950	2950	0
206	20240215	180100	1339936625	2950	2950	2950	2950	0
207	20240215	180000	1339936625	2950	2950	2950	2950	0
208	20240215	175900	1339936625	2950	2950	2950	2950	0
209	20240215	175800	1339936625	2950	2950	2950	2950	0
210	20240215	175700	1339936625	2950	2950	2950	2950	0
211	20240215	175600	1339936625	2950	2950	2950	2950	0
212	20240215	175500	1339936625	2950	2950	2950	2950	6836
213	20240215	175400	1339936625	2950	2950	2950	2950	0
214	20240215	175300	1339936625	2950	2950	2950	2950	0
215	20240215	175200	1339936625	2950	2950	2950	2950	0
216	20240215	175100	1339936625	2950	2950	2950	2950	0
217	20240215	175000	1339936625	2950	2950	2950	2950	0
218	20240215	174900	1339936625	2950	2950	2950	2950	0
219	20240215	174800	1339936625	2950	2950	2950	2950	0
220	20240215	174700	1339936625	2950	2950	2950	2950	0
221	20240215	174600	1339936625	2950	2950	2950	2950	0
222	20240215	174500	1339936625	2950	2950	2950	2950	0
223	20240215	174400	1339936625	2950	2950	2950	2950	0
224	20240215	174300	1339936625	2950	2950	2950	2950	0
225	20240215	174200	1339936625	2950	2950	2950	2950	0
226	20240215	174100	1339936625	2950	2950	2950	2950	0
227	20240215	174000	1339936625	2950	2950	2950	2950	0
228	20240215	173900	1339936625	2950	2950	2950	2950	0
229	20240215	173800	1339936625	2950	2950	2950	2950	0
230	20240215	173700	1339936625	2950	2950	2950	2950	0
231	20240215	173600	1339936625	2950	2950	2950	2950	0
232	20240215	173500	1339936625	2950	2950	2950	2950	0
233	20240215	173400	1339936625	2950	2950	2950	2950	0
234	20240215	173300	1339936625	2950	2950	2950	2950	0
235	20240215	173200	1339936625	2950	2950	2950	2950	0
236	20240215	173100	1339936625	2950	2950	2950	2950	0
237	20240215	173000	1339936625	2950	2950	2950	2950	0
238	20240215	172900	1339936625	2950	2950	2950	2950	0
239	20240215	172800	1339936625	2950	2950	2950	2950	0
240	20240215	172700	1339936625	2950	2950	2950	2950	0
241	20240215	172600	1339936625	2950	2950	2950	2950	0
242	20240215	172500	1339936625	2950	2950	2950	2950	6836
243	20240215	172400	1339936625	2950	2950	2950	2950	0
244	20240215	172300	1339936625	2950	2950	2950	2950	0
245	20240215	172200	1339936625	2950	2950	2950	2950	0
246	20240215	172100	1339936625	2950	2950	2950	2950	0
247	20240215	172000	1339936625	2950	2950	2950	2950	0
248	20240215	171900	1339936625	2950	2950	2950	2950	0
249	20240215	171800	1339936625	2950	2950	2950	2950	0
250	20240215	171700	1339936625	2950	2950	2950	2950	0
251	20240215	171600	1339936625	2950	2950	2950	2950	0
252	20240215	171500	1339936625	2950	2950	2950	2950	0
253	20240215	171400	1339936625	2950	2950	2950	2950	0
254	20240215	171300	1339936625	2950	2950	2950	2950	0
255	20240215	171200	1339936625	2950	2950	2950	2950	0
256	20240215	171100	1339936625	2950	2950	2950	2950	0
257	20240215	171000	1339936625	2950	2950	2950	2950	0
258	20240215	170900	1339936625	2950	2950	2950	2950	0
259	20240215	170800	1339936625	2950	2950	2950	2950	0
260	20240215	170700	1339936625	2950	2950	2950	2950	0
261	20240215	170600	1339936625	2950	2950	2950	2950	0
262	20240215	170500	1339936625	2950	2950	2950	2950	0
263	20240215	170400	1339936625	2950	2950	2950	2950	0
264	20240215	170300	1339936625	2950	2950	2950	2950	0
265	20240215	170200	1339936625	2950	2950	2950	2950	0
266	20240215	170100	1339936625	2950	2950	2950	2950	0
267	20240215	170000	1339936625	2950	2950	2950	2950	0
268	20240215	165900	1339936625	2950	2950	2950	2950	0
269	20240215	165800	1339936625	2950	2950	2950	2950	0
270	20240215	165700	1339936625	2950	2950	2950	2950	0
271	20240215	165600	1339936625	2950	2950	2950	2950	0
272	20240215	165500	1339936625	2950	2950	2950	2950	6836
273	20240215	165400	1339936625	2950	2950	2950	2950	0
274	20240215	165300	1339936625	2950	2950	2950	2950	0
275	20240215	165200	1339936625	2950	2950	2950	2950	0
276	20240215	165100	1339936625	2950	2950	2950	2950	0
277	20240215	165000	1339936625	2950	2950	2950	2950	0
278	20240215	164900	1339936625	2950	2950	2950	2950	0
279	20240215	164800	1339936625	2950	2950	2950	2950	0
280	20240215	164700	1339936625	2950	2950	2950	2950	0
281	20240215	164600	1339936625	2950	2950	2950	2950	0
282	20240215	164500	1339936625	2950	2950	2950	2950	0
283	20240215	164400	1339936625	2950	2950	2950	2950	0
284	20240215	164300	1339936625	2950	2950	2950	2950	0
285	20240215	164200	1339936625	2950	2950	2950	2950	0
286	20240215	164100	1339936625	2950	2950	2950	2950	0
287	20240215	164000	1339936625	2950	2950	2950	2950	0
288	20240215	163900	1339936625	2950	2950	2950	2950	0
289	20240215	163800	1339936625	2950	2950	2950	2950	0
290	20240215	163700	1339936625	2950	2950	2950	2950	0
291	20240215	163600	1339936625	2950	2950	2950	2950	0
292	20240215	163500	1339936625	2950	2950	2950	2950	0
293	20240215	163400	1339936625	2950	2950	2950	2950	0
294	20240215	163300	1339936625	2950	2950	2950	2950	0
295	20240215	163200	1339936625	2950	2950	2950	2950	0
296	20240215	163100	1339936625	2950	2950	2950	2950	0
297	20240215	163000	1339936625	2950	2950	2950	2950	0
298	20240215	162900	1339936625	2950	2950	2950	2950	0
299	20240215	162800	1339936625	2950	2950	2950	2950	0
300	20240215	162700	1339936625	2950	2950	2950	2950	0
301	20240215	162600	1339936625	2950	2950	2950	2950	0
302	20240215	162500	1339936625	2950	2950	2950	2950	6836
303	20240215	162400	1339936625	2950	2950	2950	2950	0
304	20240215	162300	1339936625	2950	2950	2950	2950	0
305	20240215	162200	1339936625	2950	2950	2950	2950	0
306	20240215	162100	1339936625	2950	2950	2950	2950	0
307	20240215	162000	1339936625	2950	2950	2950	2950	0
308	20240215	161900	1339936625	2950	2950	2950	2950	0
309	20240215	161800	1339936625	2950	2950	2950	2950	0
310	20240215	161700	1339936625	2950	2950	2950	2950	0
311	20240215	161600	1339936625	2950	2950	2950	2950	0
312	20240215	161500	1339936625	2950	2950	2950	2950	0
313	20240215	161400	1339936625	2950	2950	2950	2950	0
314	20240215	161300	1339936625	2950	2950	2950	2950	0
315	20240215	161200	1339936625	2950	2950	2950	2950	0
316	20240215	161100	1339936625	2950	2950	2950	2950	0
317	20240215	161000	1339936625	2950	2950	2950	2950	0
318	20240215	160900	1339936625	2950	2950	2950	2950	0
319	20240215	160800	1339936625	2950	2950	2950	2950	0
320	20240215	160700	1339936625	2950	2950	2950	2950	0
321	20240215	160600	1339936625	2950	2950	2950	2950	0
322	20240215	160500	1339936625	2950	2950	2950	2950	0
323	20240215	160400	1339936625	2950	2950	2950	2950	0
324	20240215	160300	1339936625	2950	2950	2950	2950	0
325	20240215	160200	1339936625	2950	2950	2950	2950	0
326	20240215	160100	1339936625	2950	2950	2950	2950	0
327	20240215	160000	1339936625	2950	2950	2950	2950	0
328	20240215	155900	1339936625	2950	2950	2950	2950	0
329	20240215	155800	1339936625	2950	2950	2950	2950	0
330	20240215	155700	1339936625	2950	2950	2950	2950	0
331	20240215	155600	1339936625	2950	2950	2950	2950	0
332	20240215	155500	1339936625	2950	2950	2950	2950	6836
333	20240215	155400	1339936625	2950	2950	2950	2950	0
334	20240215	155300	1339936625	2950	2950	2950	2950	0
335	20240215	155200	1339936625	2950	2950	2950	2950	0
336	20240215	155100	1339936625	2950	2950	2950	2950	0
337	20240215	155000	1339936625	2950	2950	2950	2950	0
338	20240215	154900	1339936625	2950	2950	2950	2950	0
339	20240215	154800	1339936625	2950	2950	2950	2950	0
340	20240215	154700	1339936625	2950	2950	2950	2950	0
341	20240215	154600	1339936625	2950	2950	2950	2950	0
342	20240215	154500	1339936625	2950	2950	2950	2950	0
343	20240215	154400	1339936625	2950	2950	2950	2950	0
344	20240215	154300	1339936625	2950	2950	2950	2950	0
345	20240215	154200	1339936625	2950	2950	2950	2950	0
346	20240215	154100	1339936625	2950	2950	2950	2950	0
347	20240215	154000	1339936625	2950	2950	2950	2950	0
348	20240215	153900	1339936625	2950	2950	2950	2950	0
349	20240215	153800	1339936625	2950	2950	2950	2950	0
350	20240215	153700	1339936625	2950	2950	2950	2950	0
351	20240215	153600	1339936625	2950	2950	2950	2950	0
352	20240215	153500	1339936625	2950	2950	2950	2950	0
353	20240215	153400	1339936625	2950	2950	2950	2950	0
354	20240215	153300	1339936625	2950	2950	2950	2950	0
355	20240215	153200	1339936625	2950	2950	2950	2950	0
356	20240215	153100	1339936625	2950	2950	2950	2950	0
357	20240215	153000	1339936625	2950	2950	2950	2950	6836
358	20240215	152900	1319770425	2965	2965	2965	2965	0
359	20240215	152800	1319770425	2965	2965	2965	2965	0
360	20240215	152700	1319770425	2965	2965	2965	2965	0
361	20240215	152600	1319770425	2965	2965	2965	2965	0
362	20240215	152500	1319770425	2965	2965	2965	2965	0
363	20240215	152400	1319770425	2965	2965	2965	2965	0
364	20240215	152300	1319770425	2965	2965	2965	2965	0
365	20240215	152200	1319770425	2965	2965	2965	2965	0
366	20240215	152100	1319770425	2965	2965	2965	2965	0
367	20240215	152000	1319770425	2965	2965	2965	2965	0
368	20240215	151900	1319770425	2965	2955	2965	2950	20308
369	20240215	151800	1259755200	2965	2965	2965	2955	315
370	20240215	151700	1258821545	2960	2965	2965	2960	1235
371	20240215	151600	1255163930	2960	2960	2965	2960	738
372	20240215	151500	1252979445	2965	2965	2965	2960	1023
373	20240215	151400	1249951350	2955	2955	2965	2955	3384
374	20240215	151300	1239951620	2970	2970	2970	2955	4124
375	20240215	151200	1227765170	2970	2960	2970	2955	107
376	20240215	151100	1227448470	2960	2970	2970	2960	782
377	20240215	151000	1225133710	2960	2965	2970	2960	1125
378	20240215	150900	1221796360	2965	2965	2965	2960	1448
379	20240215	150800	1217505740	2960	2965	2965	2960	191
380	20240215	150700	1216939630	2965	2965	2965	2965	1
381	20240215	150600	1216936665	2960	2965	2965	2960	1039
382	20240215	150500	1213860780	2965	2965	2970	2965	710
383	20240215	150400	1211755440	2970	2970	2970	2970	0
384	20240215	150300	1211755440	2970	2965	2970	2960	644
385	20240215	150200	1209846450	2965	2970	2970	2960	129
386	20240215	150100	1209464360	2965	2965	2965	2965	20
387	20240215	150000	1209405060	2955	2965	2965	2955	5000
388	20240215	145900	1194604965	2970	2970	2970	2970	0
389	20240215	145800	1194604965	2970	2970	2970	2965	27
390	20240215	145700	1194524885	2965	2965	2965	2965	0
391	20240215	145600	1194524885	2965	2970	2970	2965	788
392	20240215	145500	1192187590	2965	2965	2965	2965	310
393	20240215	145400	1191268440	2975	2975	2975	2965	6
394	20240215	145300	1191250630	2975	2970	2975	2970	30
395	20240215	145200	1191161495	2970	2970	2970	2970	77
396	20240215	145100	1190932805	2965	2965	2965	2965	0
397	20240215	145000	1190932805	2965	2965	2965	2965	0
398	20240215	144900	1190932805	2965	2960	2965	2960	7724
399	20240215	144800	1168068820	2965	2970	2970	2965	5864
400	20240215	144700	1150681810	2970	2970	2970	2970	65
401	20240215	144600	1150488760	2970	2970	2970	2970	1
402	20240215	144500	1150485790	2970	2970	2970	2970	2302
403	20240215	144400	1143648850	2970	2975	2975	2970	60
404	20240215	144300	1143470600	2980	2970	2980	2970	356
405	20240215	144200	1142413260	2970	2975	2975	2970	573
406	20240215	144100	1140709585	2975	2975	2975	2975	546
407	20240215	144000	1139085235	2975	2970	2975	2970	175
408	20240215	143900	1138565180	2970	2970	2970	2970	1
409	20240215	143800	1138562210	2975	2975	2975	2975	258
410	20240215	143700	1137794660	2975	2975	2975	2975	342
411	20240215	143600	1136777210	2970	2975	2975	2970	1503
412	20240215	143500	1132305820	2975	2975	2975	2975	355
413	20240215	143400	1131249695	2975	2975	2975	2975	150
414	20240215	143300	1130803445	2975	2975	2975	2970	2670
415	20240215	143200	1122861045	2975	2975	2975	2975	300
416	20240215	143100	1121968545	2975	2980	2980	2975	1986
417	20240215	143000	1116060190	2980	2975	2980	2975	65
418	20240215	142900	1115866810	2975	2975	2975	2975	1100
419	20240215	142800	1112594310	2980	2980	2980	2980	50
420	20240215	142700	1112445310	2980	2980	2980	2980	50
421	20240215	142600	1112296310	2980	2980	2980	2980	1
422	20240215	142500	1112293330	2980	2980	2980	2980	2132
423	20240215	142400	1105939970	2980	2980	2980	2980	2
424	20240215	142300	1105934010	2980	2980	2980	2980	615
425	20240215	142200	1104101310	2975	2980	2980	2975	593
426	20240215	142100	1102335450	2980	2980	2980	2975	403
427	20240215	142000	1101134515	2980	2975	2980	2975	267
428	20240215	141900	1100338965	2980	2975	2980	2975	549
429	20240215	141800	1098705685	2975	2975	2975	2975	66
430	20240215	141700	1098509335	2975	2975	2980	2975	63
431	20240215	141600	1098321905	2975	2975	2980	2975	61
432	20240215	141500	1098140420	2980	2975	2980	2975	981
433	20240215	141400	1095221890	2975	2975	2975	2975	385
434	20240215	141300	1094076515	2980	2975	2980	2975	11
435	20240215	141200	1094043775	2975	2975	2975	2975	158
436	20240215	141100	1093573725	2975	2975	2975	2975	66
437	20240215	141000	1093377375	2975	2970	2975	2970	631
438	20240215	140900	1091500795	2970	2970	2970	2970	3524
439	20240215	140800	1081034515	2975	2975	2975	2975	0
440	20240215	140700	1081034515	2975	2975	2975	2975	0
441	20240215	140600	1081034515	2975	2975	2975	2975	0
442	20240215	140500	1081034515	2975	2975	2975	2975	62
443	20240215	140400	1080850065	2970	2970	2970	2970	20
444	20240215	140300	1080790665	2970	2975	2975	2970	4
445	20240215	140200	1080778780	2975	2975	2975	2975	0
446	20240215	140100	1080778780	2975	2970	2975	2970	92
447	20240215	140000	1080505535	2975	2970	2975	2970	7
448	20240215	135900	1080484730	2975	2970	2975	2970	41
449	20240215	135800	1080362955	2975	2975	2975	2975	90
450	20240215	135700	1080095205	2970	2970	2970	2965	1024
451	20240215	135600	1077055775	2970	2970	2970	2970	1
452	20240215	135500	1077052805	2970	2975	2975	2970	305
453	20240215	135400	1076146880	2975	2975	2975	2975	1
454	20240215	135300	1076143905	2970	2970	2970	2970	0
455	20240215	135200	1076143905	2970	2970	2970	2970	276
456	20240215	135100	1075324185	2970	2970	2970	2970	0
457	20240215	135000	1075324185	2970	2970	2975	2970	3872
458	20240215	134900	1063823835	2980	2970	2980	2970	26
459	20240215	134800	1063746555	2970	2980	2980	2970	775
460	20240215	134700	1061442945	2975	2980	2980	2975	220
461	20240215	134600	1060788345	2980	2975	2980	2975	2
462	20240215	134500	1060782390	2970	2975	2980	2970	215
463	20240215	134400	1060142765	2975	2975	2975	2975	203
464	20240215	134300	1059538840	2980	2980	2980	2980	132
465	20240215	134200	1059145480	2975	2975	2975	2975	132
466	20240215	134100	1058752780	2980	2975	2980	2970	288
467	20240215	134000	1057895995	2980	2985	2985	2980	11
468	20240215	133900	1057863200	2985	2980	2985	2980	600
469	20240215	133800	1056074080	2980	2980	2980	2980	106
470	20240215	133700	1055758200	2980	2975	2980	2975	1341
471	20240215	133600	1051765020	2975	2975	2980	2975	9122
472	20240215	133500	1024583570	2975	2970	2975	2970	3336
473	20240215	133400	1014659400	2975	2975	2975	2975	2
474	20240215	133300	1014653450	2975	2975	2975	2975	2354
475	20240215	133200	1007650300	2970	2970	2970	2970	690
476	20240215	133100	1005601000	2970	2970	2970	2970	100
477	20240215	133000	1005304000	2970	2970	2970	2970	2
478	20240215	132900	1005298060	2970	2970	2970	2970	839
479	20240215	132800	1002806230	2970	2970	2970	2970	1
480	20240215	132700	1002803260	2970	2970	2970	2970	0
481	20240215	132600	1002803260	2970	2970	2970	2970	51
482	20240215	132500	1002651790	2970	2970	2970	2970	500
483	20240215	132400	1001166790	2970	2970	2970	2970	31
484	20240215	132300	1001074720	2970	2970	2970	2970	41
485	20240215	132200	1000952950	2970	2970	2970	2970	1
486	20240215	132100	1000949980	2970	2970	2970	2970	10
487	20240215	132000	1000920280	2970	2975	2975	2970	1055
488	20240215	131900	997786430	2970	2970	2970	2970	6
489	20240215	131800	997768610	2970	2970	2970	2970	2
490	20240215	131700	997762670	2970	2970	2970	2970	134
491	20240215	131600	997364690	2965	2965	2965	2965	18
492	20240215	131500	997311320	2965	2965	2965	2965	146
493	20240215	131400	996878430	2965	2965	2970	2965	286
494	20240215	131300	996030045	2970	2965	2970	2965	970
495	20240215	131200	993153775	2960	2960	2965	2960	226
496	20240215	131100	992484810	2960	2965	2965	2960	70
497	20240215	131000	992277605	2960	2960	2960	2960	0
498	20240215	130900	992277605	2960	2960	2960	2960	100
499	20240215	130800	991981605	2960	2960	2960	2960	0
500	20240215	130700	991981605	2960	2960	2960	2960	2000
501	20240215	130600	986061605	2960	2960	2960	2960	1
502	20240215	130500	986058645	2960	2970	2970	2960	285
503	20240215	130400	985212240	2965	2960	2965	2960	590
504	20240215	130300	983465685	2955	2960	2960	2955	277
505	20240215	130200	982646515	2960	2960	2960	2960	9239
506	20240215	130100	955299075	2960	2960	2960	2960	931
507	20240215	130000	952543315	2960	2960	2960	2960	1
508	20240215	125900	952540355	2960	2960	2960	2960	0
509	20240215	125800	952540355	2960	2960	2960	2960	3030
510	20240215	125700	943571555	2960	2965	2965	2960	35
511	20240215	125600	943467870	2960	2965	2965	2960	2033
512	20240215	125500	937440525	2965	2970	2970	2965	122
513	20240215	125400	937078695	2965	2965	2965	2965	3001
514	20240215	125300	928180730	2965	2965	2970	2965	910
515	20240215	125200	925481580	2970	2970	2970	2970	39
516	20240215	125100	925365750	2970	2970	2970	2970	40
517	20240215	125000	925246950	2965	2965	2965	2965	300
518	20240215	124900	924357450	2965	2965	2965	2965	0
519	20240215	124800	924357450	2965	2970	2970	2965	2580
520	20240215	124700	916699400	2970	2970	2970	2970	0
521	20240215	124600	916699400	2970	2970	2970	2970	1
522	20240215	124500	916696430	2965	2965	2965	2965	0
523	20240215	124400	916696430	2965	2970	2970	2965	1252
524	20240215	124300	912977995	2970	2970	2970	2970	544
525	20240215	124200	911362315	2970	2970	2970	2970	2
526	20240215	124100	911356375	2970	2970	2975	2970	692
527	20240215	124000	909297985	2970	2970	2975	2970	1043
528	20240215	123900	906200260	2970	2970	2970	2970	0
529	20240215	123800	906200260	2970	2970	2970	2970	0
530	20240215	123700	906200260	2970	2970	2970	2970	1
531	20240215	123600	906197290	2975	2970	2975	2970	6
532	20240215	123500	906179460	2970	2970	2970	2970	154
533	20240215	123400	905722080	2970	2970	2970	2970	1020
534	20240215	123300	902692680	2970	2970	2970	2970	0
535	20240215	123200	902692680	2970	2970	2970	2970	1200
536	20240215	123100	899128680	2975	2970	2975	2970	1001
537	20240215	123000	896155705	2970	2975	2975	2970	647
538	20240215	122900	894232380	2970	2970	2970	2970	21
539	20240215	122800	894170010	2970	2970	2970	2970	25
540	20240215	122700	894095760	2975	2975	2975	2975	0
541	20240215	122600	894095760	2975	2970	2975	2970	104
542	20240215	122500	893786860	2970	2975	2975	2970	1011
543	20240215	122400	890779190	2975	2970	2975	2970	150
544	20240215	122300	890333440	2970	2970	2970	2970	0
545	20240215	122200	890333440	2970	2975	2975	2970	11
546	20240215	122100	890300720	2975	2975	2975	2975	0
547	20240215	122000	890300720	2975	2975	2975	2975	0
548	20240215	121900	890300720	2975	2975	2975	2975	1
549	20240215	121800	890297745	2970	2970	2975	2970	486
550	20240215	121700	888854320	2975	2975	2975	2975	0
551	20240215	121600	888854320	2975	2975	2975	2975	6
552	20240215	121500	888836470	2970	2970	2970	2970	8
553	20240215	121400	888812710	2975	2975	2975	2975	27
554	20240215	121300	888732385	2980	2980	2980	2980	0
555	20240215	121200	888732385	2980	2980	2980	2980	0
556	20240215	121100	888732385	2980	2980	2980	2980	0
557	20240215	121000	888732385	2980	2970	2980	2970	1606
558	20240215	120900	883962555	2970	2970	2970	2970	500
559	20240215	120800	882477555	2980	2980	2980	2980	0
560	20240215	120700	882477555	2980	2980	2980	2970	1001
561	20240215	120600	879494595	2980	2980	2980	2980	1
562	20240215	120500	879491615	2965	2975	2980	2965	28
563	20240215	120400	879408460	2965	2970	2970	2965	760
564	20240215	120300	877154585	2970	2975	2975	2970	3516
565	20240215	120200	866712015	2975	2975	2975	2975	1
566	20240215	120100	866709040	2970	2970	2970	2970	198
567	20240215	120000	866120980	2975	2975	2975	2975	1010
568	20240215	115900	863116230	2975	2975	2975	2975	0
569	20240215	115800	863116230	2975	2975	2975	2975	2006
570	20240215	115700	857148380	2975	2975	2975	2975	1000
571	20240215	115600	854173380	2975	2975	2975	2975	0
572	20240215	115500	854173380	2975	2975	2975	2975	1
573	20240215	115400	854170405	2970	2970	2970	2970	59
574	20240215	115300	853995175	2970	2970	2970	2970	916
575	20240215	115200	851274655	2970	2970	2970	2970	16
576	20240215	115100	851227135	2975	2975	2975	2975	0
577	20240215	115000	851227135	2975	2970	2975	2970	501
578	20240215	114900	849739160	2975	2975	2975	2975	2
579	20240215	114800	849733210	2975	2975	2975	2975	187
580	20240215	114700	849176885	2975	2975	2975	2975	824
581	20240215	114600	846725485	2980	2980	2980	2980	101
582	20240215	114500	846424505	2975	2980	2980	2975	25
583	20240215	114400	846350095	2980	2980	2980	2980	160
584	20240215	114300	845873295	2980	2975	2980	2975	501
585	20240215	114200	844382815	2975	2975	2980	2975	261
586	20240215	114100	843606290	2975	2975	2975	2975	3270
587	20240215	114000	833878040	2975	2975	2975	2975	129
588	20240215	113900	833494265	2975	2975	2975	2975	2
589	20240215	113800	833488315	2975	2975	2975	2975	701
590	20240215	113700	831402840	2980	2980	2980	2980	0
591	20240215	113600	831402840	2980	2980	2980	2980	250
592	20240215	113500	830657840	2980	2980	2980	2980	200
593	20240215	113400	830061840	2980	2980	2980	2980	6
594	20240215	113300	830043960	2980	2980	2980	2975	213
595	20240215	113200	829409250	2980	2980	2980	2975	5767
596	20240215	113100	812230600	2980	2975	2980	2975	364
597	20240215	113000	811147200	2980	2980	2980	2975	1004
598	20240215	112900	808158035	2980	2980	2980	2980	260
599	20240215	112800	807383235	2975	2975	2975	2975	0
600	20240215	112700	807383235	2975	2975	2975	2975	1310
601	20240215	112600	803485985	2975	2975	2975	2975	0
602	20240215	112500	803485985	2975	2970	2975	2970	825
603	20240215	112400	801033410	2975	2975	2975	2975	391
604	20240215	112300	799870185	2975	2970	2975	2970	1311
605	20240215	112200	795976430	2970	2970	2970	2970	3029
606	20240215	112100	786980300	2970	2970	2970	2970	1140
607	20240215	112000	783594500	2965	2965	2965	2965	100
608	20240215	111900	783298000	2975	2965	2975	2965	32
609	20240215	111800	783203070	2970	2970	2970	2970	2000
610	20240215	111700	777263070	2970	2970	2970	2970	1760
611	20240215	111600	772035870	2970	2970	2970	2970	2072
612	20240215	111500	765882030	2965	2965	2965	2965	21
613	20240215	111400	765819765	2965	2965	2965	2965	188
614	20240215	111300	765262345	2970	2970	2970	2970	50
615	20240215	111200	765113845	2965	2965	2965	2965	11
616	20240215	111100	765081230	2965	2970	2970	2965	467
617	20240215	111000	763695670	2970	2965	2970	2965	730
618	20240215	110900	761531030	2965	2965	2965	2965	1232
619	20240215	110800	757878150	2965	2965	2965	2965	971
620	20240215	110700	754999135	2965	2970	2970	2965	135
621	20240215	110600	754598235	2970	2970	2970	2970	120
622	20240215	110500	754241835	2965	2965	2965	2965	677
623	20240215	110400	752234530	2970	2965	2970	2965	1072
624	20240215	110300	749055940	2965	2965	2965	2965	0
625	20240215	110200	749055940	2965	2965	2965	2965	300
626	20240215	110100	748166440	2965	2965	2965	2965	35
627	20240215	110000	748062665	2965	2965	2965	2965	1
628	20240215	105900	748059700	2970	2965	2970	2965	2
629	20240215	105800	748053765	2965	2965	2965	2965	50
630	20240215	105700	747905515	2960	2965	2965	2960	1250
631	20240215	105600	744205140	2960	2965	2965	2960	2200
632	20240215	105500	737693125	2960	2965	2965	2960	2070
633	20240215	105400	731565175	2965	2970	2970	2965	3774
634	20240215	105300	720366595	2975	2975	2975	2975	0
635	20240215	105200	720366595	2975	2975	2975	2975	0
636	20240215	105100	720366595	2975	2975	2975	2975	21
637	20240215	105000	720304120	2980	2980	2980	2975	12
638	20240215	104900	720268365	2975	2975	2975	2975	22
639	20240215	104800	720202915	2970	2975	2975	2970	390
640	20240215	104700	719042815	2975	2975	2975	2975	10
641	20240215	104600	719013065	2975	2975	2975	2975	2500
642	20240215	104500	711575565	2975	2975	2975	2975	36
643	20240215	104400	711468465	2975	2980	2980	2975	289
644	20240215	104300	710608590	2975	2975	2975	2975	1187
645	20240215	104200	707077265	2970	2975	2975	2970	45
646	20240215	104100	706943395	2975	2980	2980	2975	964
647	20240215	104000	704073925	2980	2980	2980	2975	1478
648	20240215	103900	699673315	2975	2980	2985	2975	3052
649	20240215	103800	690583635	2980	2985	2985	2980	1903
650	20240215	103700	684909615	2985	2985	2985	2985	1182
651	20240215	103600	681381345	2985	2985	2990	2985	1249
652	20240215	103500	677652350	2985	2985	2990	2985	3862
653	20240215	103400	666107780	2990	2985	2990	2985	4542
654	20240215	103300	652545645	2985	2985	2985	2980	1156
655	20240215	103200	649094990	2985	2985	2990	2985	3334
656	20240215	103100	639141485	2985	2985	2985	2985	2081
657	20240215	103000	632929700	2985	2975	2985	2975	6608
658	20240215	102900	613234030	2980	2980	2980	2980	0
659	20240215	102800	613234030	2980	2970	2980	2970	7108
660	20240215	102700	592083940	2970	2970	2970	2970	1030
661	20240215	102600	589024840	2970	2970	2970	2970	100
662	20240215	102500	588727840	2970	2970	2975	2970	5268
663	20240215	102400	573081870	2970	2970	2970	2970	394
664	20240215	102300	571911690	2965	2965	2965	2965	6894
665	20240215	102200	551470980	2960	2970	2970	2960	65
666	20240215	102100	551278200	2970	2960	2970	2960	72
667	20240215	102000	551064420	2955	2960	2960	2955	5453
668	20240215	101900	534950190	2960	2960	2960	2960	502
669	20240215	101800	533464270	2960	2965	2970	2960	1118
670	20240215	101700	530153775	2970	2970	2970	2970	0
671	20240215	101600	530153775	2970	2960	2970	2960	2037
672	20240215	101500	524115985	2960	2960	2960	2960	809
673	20240215	101400	521721345	2960	2960	2960	2960	0
674	20240215	101300	521721345	2960	2960	2960	2960	12
675	20240215	101200	521685825	2950	2960	2960	2950	2226
676	20240215	101100	515113585	2955	2960	2960	2955	2550
677	20240215	101000	507573085	2965	2960	2965	2960	885
678	20240215	100900	504953405	2960	2965	2965	2960	6700
679	20240215	100800	485116490	2970	2970	2970	2970	2723
680	20240215	100700	477029180	2965	2970	2970	2965	3489
681	20240215	100600	466676170	2970	2970	2970	2970	110
682	20240215	100500	466349470	2965	2965	2965	2965	10
683	20240215	100400	466319820	2965	2970	2970	2965	2225
684	20240215	100300	459722680	2970	2965	2970	2965	1346
685	20240215	100200	455731785	2970	2970	2970	2965	2333
686	20240215	100100	448814305	2965	2965	2970	2965	769
687	20240215	100000	446533955	2970	2970	2975	2970	382
688	20240215	095900	445399380	2975	2975	2975	2970	102
689	20240215	095800	445096430	2975	2970	2975	2970	224
690	20240215	095700	444431140	2970	2970	2970	2970	1860
691	20240215	095600	438906940	2970	2965	2970	2965	105
692	20240215	095500	438595590	2975	2970	2975	2965	304
693	20240215	095400	437694195	2975	2975	2975	2975	0
694	20240215	095300	437694195	2975	2970	2975	2960	2131
695	20240215	095200	431381985	2965	2970	2975	2965	1438
696	20240215	095100	427118300	2955	2960	2960	2955	5190
697	20240215	095000	411755915	2960	2975	2975	2960	773
698	20240215	094900	409462325	2975	2970	2975	2965	3256
699	20240215	094800	399807700	2970	2975	2975	2970	413
700	20240215	094700	398581060	2970	2970	2970	2970	2041
701	20240215	094600	392519290	2975	2975	2975	2970	120
702	20240215	094500	392162725	2975	2970	2975	2970	2443
703	20240215	094400	384899005	2970	2970	2970	2970	2225
704	20240215	094300	378290755	2965	2965	2970	2965	912
705	20240215	094200	375584160	2965	2965	2965	2965	502
706	20240215	094100	374095730	2965	2965	2965	2960	394
707	20240215	094000	372927535	2960	2960	2965	2960	4988
708	20240215	093900	358158615	2960	2960	2960	2960	278
709	20240215	093800	357335735	2960	2965	2965	2955	681
710	20240215	093700	355321970	2955	2955	2955	2955	1
711	20240215	093600	355319015	2960	2960	2960	2960	901
712	20240215	093500	352652055	2960	2960	2960	2960	1767
713	20240215	093400	347421735	2960	2960	2965	2960	441
714	20240215	093300	346116360	2960	2960	2960	2960	54
715	20240215	093200	345956520	2960	2960	2960	2960	134
716	20240215	093100	345559880	2960	2960	2960	2960	360
717	20240215	093000	344494280	2965	2965	2965	2960	4591
718	20240215	092900	330881970	2965	2960	2965	2955	2261
719	20240215	092800	324190260	2965	2960	2965	2960	1109
720	20240215	092700	320902120	2960	2960	2960	2960	632
721	20240215	092600	319031400	2960	2970	2970	2960	994
722	20240215	092500	316088660	2970	2960	2970	2960	168
723	20240215	092400	315591280	2960	2960	2960	2960	1509
724	20240215	092300	311124640	2960	2960	2960	2960	230
725	20240215	092200	310443840	2975	2970	2975	2950	11964
726	20240215	092100	275008180	2970	2975	2975	2970	1493
727	20240215	092000	270573390	2975	2975	2975	2970	764
728	20240215	091900	268302280	2970	2975	2975	2970	2739
729	20240215	091800	260155085	2980	2980	2980	2975	3824
730	20240215	091700	248760590	2975	2975	2980	2975	1115
731	20240215	091600	245443380	2980	2970	2980	2970	587
732	20240215	091500	243699210	2975	2980	2985	2975	6252
733	20240215	091400	225074575	2980	2975	2985	2975	5228
734	20240215	091300	209493550	2980	2960	2980	2960	5239
735	20240215	091200	193918025	2970	2965	2970	2965	2430
736	20240215	091100	186705925	2955	2965	2970	2955	2711
737	20240215	091000	178682410	2960	2965	2965	2960	1988
738	20240215	090900	172795655	2965	2960	2965	2960	525
739	20240215	090800	171241430	2965	2975	2975	2960	5713
740	20240215	090700	154307320	2970	2960	2975	2960	7385
741	20240215	090600	132369990	2965	2970	2975	2960	3601
742	20240215	090500	121683690	2970	2975	2980	2970	5859
743	20240215	090400	104279620	2975	2970	2975	2965	5705
744	20240215	090300	87324365	2970	2960	2980	2960	11447
745	20240215	090200	53354140	2955	2950	2955	2945	7413
746	20240215	090100	31506525	2950	2965	2965	2950	3832
747	20240215	090000	20178355	2960	2945	2965	2945	6841